[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$ffFBHcwKVvyZJUcZNLxMx9nnFMDl2oNjMFFdR_YzlpsQ":3,"$f9_j0mA6uBQ688jFVr0nggDayMFfWzuFgurAVSmU_DEc":1622},{"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":525,"isLive":506},"IWM","iShares Russell 2000 ETF","미국 소형주","관심 구간",3,false,"2025-04-07","2026-07-27",291.2,0.01,24,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":39,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},3.4,3.3,63,9.3,2.7,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},9.2,6.1,67,17.5,7.9,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},15,15.6,75,22.9,17.3,{"avg":35,"median":36,"positiveRate":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},28.9,31.9,44.5,46.1,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},33.9,41.1,77,22,53.5,61,{"avg":47,"median":48,"positiveRate":42,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},47.6,53.7,63.4,79.2,{"statistical":52,"oscillator":54},{"proximity":53,"prerequisite":9,"active":9},36,{"active":9},[56,74,92,109,128,146,165,185,204,220,241,258,282,305,326,345,363,383,404,425,448,469,488,507],{"date":57,"price":58,"returns":59,"maxReturns":66,"peakWeeks":70,"partial":73},"2007-11-19",58.25,{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},4.72,-7.2,-3.32,-45.27,-34.94,-19.76,{"1m":67,"3m":68,"6m":68,"1y":69,"18m":69,"2y":69},6.02,6.37,15.65,{"1m":8,"3m":71,"6m":71,"1y":72,"18m":72,"2y":72},5,43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":77,"maxReturns":84,"peakWeeks":88,"partial":91},"2007-12-31",56.13,{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},0.72,-1.13,-7.22,-29.28,-29.24,-10.91,{"1m":85,"3m":85,"6m":86,"1y":87,"18m":87,"2y":87},1.64,5.92,20.01,{"1m":89,"3m":89,"6m":43,"1y":90,"18m":90,"2y":90},1,37,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":93,"price":94,"returns":95,"maxReturns":102,"peakWeeks":106,"partial":108},"2008-01-07",54.68,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":101},-0.78,-1.95,-3.69,-30.42,-29.99,-5.49,{"1m":103,"3m":103,"6m":104,"1y":105,"18m":105,"2y":105},3.79,8.74,23.2,{"1m":8,"3m":8,"6m":107,"1y":53,"18m":53,"2y":53},21,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":110,"price":111,"returns":112,"maxReturns":119,"peakWeeks":123,"partial":127},"2008-01-14",52.34,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},3.94,6.79,3.02,-29.8,-21.09,-2.56,{"1m":120,"3m":120,"6m":121,"1y":122,"18m":122,"2y":122},8.42,13.59,28.7,{"1m":124,"3m":124,"6m":125,"1y":126,"18m":126,"2y":126},2,20,35,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":129,"price":130,"returns":131,"maxReturns":138,"peakWeeks":142,"partial":145},"2008-01-21",53.32,{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},1.39,5.18,3.78,-34.18,-18.19,-7.26,{"1m":139,"3m":139,"6m":140,"1y":141,"18m":141,"2y":141},6.44,11.52,26.35,{"1m":89,"3m":89,"6m":143,"1y":144,"18m":144,"2y":144},19,34,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":149,"maxReturns":156,"peakWeeks":161,"partial":164},"2008-09-29",49.19,{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},-14.27,-19.29,-26.43,-5.94,11.7,11.42,{"1m":157,"3m":157,"6m":157,"1y":158,"18m":159,"2y":160},-3.16,1.54,13.22,21.87,{"1m":89,"3m":89,"6m":89,"1y":162,"18m":42,"2y":163},51,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":166,"price":167,"returns":168,"maxReturns":175,"peakWeeks":180,"partial":184},"2008-10-06",41.15,{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},-3.49,-7.54,-10.11,19.07,37.08,35.98,{"1m":176,"3m":176,"6m":176,"1y":177,"18m":178,"2y":179},12.2,21.38,37.2,45.69,{"1m":89,"3m":89,"6m":89,"1y":181,"18m":182,"2y":183},50,78,81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":188,"maxReturns":195,"peakWeeks":200,"partial":203},"2008-10-20",37.01,{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},-13.84,-5.18,2.05,29.47,60.85,53.47,{"1m":196,"3m":196,"6m":196,"1y":197,"18m":198,"2y":199},17.04,34.97,61.02,62,{"1m":124,"3m":124,"6m":124,"1y":201,"18m":182,"2y":202},48,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":207,"maxReturns":214,"peakWeeks":217,"partial":219},"2008-10-27",42.17,{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},-11.93,-16.62,-8.18,6.56,36.44,34.64,{"1m":215,"3m":215,"6m":215,"1y":216,"18m":206,"2y":206},2.72,18.44,{"1m":89,"3m":89,"6m":89,"1y":218,"18m":182,"2y":182},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":223,"maxReturns":230,"peakWeeks":235,"partial":240},"2008-11-10",35.8,{"1m":224,"3m":225,"6m":226,"1y":227,"18m":228,"2y":229},2.74,-1.38,5.79,30.85,55.99,62.47,{"1m":231,"3m":232,"6m":232,"1y":233,"18m":234,"2y":234},8.26,14.6,39.49,67.43,{"1m":236,"3m":237,"6m":237,"1y":238,"18m":239,"2y":239},4,8,45,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":242,"price":243,"returns":244,"maxReturns":250,"peakWeeks":254,"partial":257},"2008-11-17",31.88,{"1m":245,"3m":124,"6m":246,"1y":247,"18m":248,"2y":249},19.83,18.88,46.59,63.88,83.52,{"1m":251,"3m":122,"6m":122,"1y":252,"18m":253,"2y":253},23.06,56.65,88.03,{"1m":236,"3m":255,"6m":255,"1y":256,"18m":31,"2y":31},7,44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":259,"price":260,"returns":261,"maxReturns":268,"peakWeeks":275,"partial":281},"2009-03-02",27.82,{"1m":262,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},30.05,51.63,63.17,91.77,86.25,140.36,{"1m":269,"3m":270,"6m":271,"1y":272,"18m":273,"2y":274},30.08,53.31,69.26,92.05,115.45,144.24,{"1m":236,"3m":276,"6m":277,"1y":278,"18m":279,"2y":280},13,25,52,60,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":283,"price":284,"returns":285,"maxReturns":292,"peakWeeks":299,"partial":304},"2009-03-09",31.12,{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},18.85,34.5,51.95,74.29,64.94,109.01,{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},19.03,37.07,53.41,75.34,92.63,118.37,{"1m":236,"3m":300,"6m":301,"1y":278,"18m":302,"2y":303},12,26,59,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":306,"price":307,"returns":308,"maxReturns":315,"peakWeeks":322,"partial":325},"2016-01-04",90.85,{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},-5.59,5.38,13.42,32.68,38.37,53.4,{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},1.1,7.51,14.58,35.18,40.13,53.75,{"1m":89,"3m":276,"6m":43,"1y":201,"18m":323,"2y":324},74,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":327,"price":328,"returns":329,"maxReturns":336,"peakWeeks":343,"partial":344},"2016-01-11",87.58,{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},-3.53,12.65,20.57,38.2,44.79,62.58,{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":342},2.97,12.9,21.3,40.22,45.37,63.3,{"1m":8,"3m":276,"6m":301,"1y":218,"18m":182,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":346,"price":347,"returns":348,"maxReturns":354,"peakWeeks":360,"partial":362},"2016-01-18",88.68,{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":198},-0.91,12.91,19.78,34.67,43.83,{"1m":355,"3m":276,"6m":356,"1y":357,"18m":358,"2y":359},1.7,20.03,38.49,44.81,61.84,{"1m":124,"3m":276,"6m":301,"1y":361,"18m":182,"2y":324},46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":364,"price":365,"returns":366,"maxReturns":373,"peakWeeks":380,"partial":382},"2016-02-08",84.5,{"1m":367,"3m":368,"6m":369,"1y":370,"18m":371,"2y":372},12.02,13.85,27.58,45.02,44.51,56.38,{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},12.84,19.47,28.27,45.47,52.75,71.15,{"1m":236,"3m":381,"6m":301,"1y":278,"18m":239,"2y":280},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":384,"price":385,"returns":386,"maxReturns":393,"peakWeeks":400,"partial":403},"2018-12-17",116.96,{"1m":387,"3m":388,"6m":389,"1y":390,"18m":391,"2y":392},14.77,16.86,20.67,31.03,12.12,56.41,{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},15.23,24.25,25.84,31.38,34.65,58.41,{"1m":236,"3m":401,"6m":125,"1y":278,"18m":402,"2y":324},10,56,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":405,"price":406,"returns":407,"maxReturns":414,"peakWeeks":421,"partial":424},"2018-12-24",121.05,{"1m":408,"3m":409,"6m":410,"1y":411,"18m":412,"2y":413},10.9,15.53,17.77,26.52,5.01,53.97,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},11.34,20.05,21.59,27.48,30.1,54.69,{"1m":8,"3m":422,"6m":143,"1y":278,"18m":423,"2y":324},9,55,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":426,"price":427,"returns":428,"maxReturns":435,"peakWeeks":442,"partial":447},"2020-03-02",133.33,{"1m":429,"3m":430,"6m":431,"1y":432,"18m":433,"2y":434},-27.27,4.4,6.59,52.92,60.66,40.86,{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},-5.7,5.89,11.48,61.78,64.73,72.81,{"1m":89,"3m":276,"6m":443,"1y":444,"18m":445,"2y":446},23,49,54,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":449,"price":450,"returns":451,"maxReturns":458,"peakWeeks":465,"partial":468},"2020-03-09",110.31,{"1m":452,"3m":453,"6m":454,"1y":455,"18m":456,"2y":457},3.96,16.18,25.75,98.31,88.78,68.6,{"1m":459,"3m":460,"6m":461,"1y":462,"18m":463,"2y":464},4.71,28.89,34.75,98.78,99.11,108.87,{"1m":236,"3m":276,"6m":43,"1y":278,"18m":466,"2y":467},53,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":471,"returns":472,"maxReturns":479,"peakWeeks":485,"partial":487},"2020-03-16",93.63,{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},20.84,40.05,52.27,127,123.29,109.29,{"1m":480,"3m":481,"6m":482,"1y":483,"18m":483,"2y":484},23.63,51.86,58.76,134.59,146.09,{"1m":236,"3m":300,"6m":107,"1y":278,"18m":278,"2y":486},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":489,"price":490,"returns":491,"maxReturns":496,"peakWeeks":502,"partial":505},"2025-03-31",178.83,{"1m":492,"3m":493,"6m":212,"1y":494,"18m":495,"2y":495},10.65,23.46,40.18,62.83,{"1m":497,"3m":498,"6m":499,"1y":500,"18m":501,"2y":501},11.05,23.6,37.69,51.24,69.28,{"1m":236,"3m":276,"6m":301,"1y":503,"18m":504,"2y":504},42,65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},true,{"date":10,"price":508,"returns":509,"maxReturns":515,"peakWeeks":521,"partial":524},181.96,{"1m":510,"3m":511,"6m":512,"1y":513,"18m":514,"2y":514},8.92,20.59,29.7,43.26,60.03,{"1m":516,"3m":517,"6m":518,"1y":519,"18m":520,"2y":520},9.97,22.95,35.54,48.64,66.36,{"1m":236,"3m":276,"6m":301,"1y":522,"18m":523,"2y":523},41,64,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"statistical":526,"oscillator":657},{"name":527,"marker":528,"events":529,"summary":650},"Signal A","노란색 A",[530,535,540,545,550,555,560,565,570,575,580,585,590,595,600,605,610,615,620,625,630,635,640,645],{"date":57,"price":58,"returns":531,"maxReturns":532,"peakWeeks":533,"partial":534},{"1m":60,"3m":61,"6m":62,"1y":63,"18m":64,"2y":65},{"1m":67,"3m":68,"6m":68,"1y":69,"18m":69,"2y":69},{"1m":8,"3m":71,"6m":71,"1y":72,"18m":72,"2y":72},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":536,"maxReturns":537,"peakWeeks":538,"partial":539},{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},{"1m":85,"3m":85,"6m":86,"1y":87,"18m":87,"2y":87},{"1m":89,"3m":89,"6m":43,"1y":90,"18m":90,"2y":90},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":93,"price":94,"returns":541,"maxReturns":542,"peakWeeks":543,"partial":544},{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":101},{"1m":103,"3m":103,"6m":104,"1y":105,"18m":105,"2y":105},{"1m":8,"3m":8,"6m":107,"1y":53,"18m":53,"2y":53},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":110,"price":111,"returns":546,"maxReturns":547,"peakWeeks":548,"partial":549},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":120,"6m":121,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":124,"6m":125,"1y":126,"18m":126,"2y":126},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":129,"price":130,"returns":551,"maxReturns":552,"peakWeeks":553,"partial":554},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},{"1m":139,"3m":139,"6m":140,"1y":141,"18m":141,"2y":141},{"1m":89,"3m":89,"6m":143,"1y":144,"18m":144,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":556,"maxReturns":557,"peakWeeks":558,"partial":559},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":157,"6m":157,"1y":158,"18m":159,"2y":160},{"1m":89,"3m":89,"6m":89,"1y":162,"18m":42,"2y":163},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":166,"price":167,"returns":561,"maxReturns":562,"peakWeeks":563,"partial":564},{"1m":169,"3m":170,"6m":171,"1y":172,"18m":173,"2y":174},{"1m":176,"3m":176,"6m":176,"1y":177,"18m":178,"2y":179},{"1m":89,"3m":89,"6m":89,"1y":181,"18m":182,"2y":183},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":566,"maxReturns":567,"peakWeeks":568,"partial":569},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":196,"6m":196,"1y":197,"18m":198,"2y":199},{"1m":124,"3m":124,"6m":124,"1y":201,"18m":182,"2y":202},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":571,"maxReturns":572,"peakWeeks":573,"partial":574},{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},{"1m":215,"3m":215,"6m":215,"1y":216,"18m":206,"2y":206},{"1m":89,"3m":89,"6m":89,"1y":218,"18m":182,"2y":182},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":576,"maxReturns":577,"peakWeeks":578,"partial":579},{"1m":224,"3m":225,"6m":226,"1y":227,"18m":228,"2y":229},{"1m":231,"3m":232,"6m":232,"1y":233,"18m":234,"2y":234},{"1m":236,"3m":237,"6m":237,"1y":238,"18m":239,"2y":239},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":242,"price":243,"returns":581,"maxReturns":582,"peakWeeks":583,"partial":584},{"1m":245,"3m":124,"6m":246,"1y":247,"18m":248,"2y":249},{"1m":251,"3m":122,"6m":122,"1y":252,"18m":253,"2y":253},{"1m":236,"3m":255,"6m":255,"1y":256,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":259,"price":260,"returns":586,"maxReturns":587,"peakWeeks":588,"partial":589},{"1m":262,"3m":263,"6m":264,"1y":265,"18m":266,"2y":267},{"1m":269,"3m":270,"6m":271,"1y":272,"18m":273,"2y":274},{"1m":236,"3m":276,"6m":277,"1y":278,"18m":279,"2y":280},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":283,"price":284,"returns":591,"maxReturns":592,"peakWeeks":593,"partial":594},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":236,"3m":300,"6m":301,"1y":278,"18m":302,"2y":303},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":306,"price":307,"returns":596,"maxReturns":597,"peakWeeks":598,"partial":599},{"1m":309,"3m":310,"6m":311,"1y":312,"18m":313,"2y":314},{"1m":316,"3m":317,"6m":318,"1y":319,"18m":320,"2y":321},{"1m":89,"3m":276,"6m":43,"1y":201,"18m":323,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":327,"price":328,"returns":601,"maxReturns":602,"peakWeeks":603,"partial":604},{"1m":330,"3m":331,"6m":332,"1y":333,"18m":334,"2y":335},{"1m":337,"3m":338,"6m":339,"1y":340,"18m":341,"2y":342},{"1m":8,"3m":276,"6m":301,"1y":218,"18m":182,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":346,"price":347,"returns":606,"maxReturns":607,"peakWeeks":608,"partial":609},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":198},{"1m":355,"3m":276,"6m":356,"1y":357,"18m":358,"2y":359},{"1m":124,"3m":276,"6m":301,"1y":361,"18m":182,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":364,"price":365,"returns":611,"maxReturns":612,"peakWeeks":613,"partial":614},{"1m":367,"3m":368,"6m":369,"1y":370,"18m":371,"2y":372},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":236,"3m":381,"6m":301,"1y":278,"18m":239,"2y":280},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":384,"price":385,"returns":616,"maxReturns":617,"peakWeeks":618,"partial":619},{"1m":387,"3m":388,"6m":389,"1y":390,"18m":391,"2y":392},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":236,"3m":401,"6m":125,"1y":278,"18m":402,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":405,"price":406,"returns":621,"maxReturns":622,"peakWeeks":623,"partial":624},{"1m":408,"3m":409,"6m":410,"1y":411,"18m":412,"2y":413},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":8,"3m":422,"6m":143,"1y":278,"18m":423,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":426,"price":427,"returns":626,"maxReturns":627,"peakWeeks":628,"partial":629},{"1m":429,"3m":430,"6m":431,"1y":432,"18m":433,"2y":434},{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},{"1m":89,"3m":276,"6m":443,"1y":444,"18m":445,"2y":446},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":449,"price":450,"returns":631,"maxReturns":632,"peakWeeks":633,"partial":634},{"1m":452,"3m":453,"6m":454,"1y":455,"18m":456,"2y":457},{"1m":459,"3m":460,"6m":461,"1y":462,"18m":463,"2y":464},{"1m":236,"3m":276,"6m":43,"1y":278,"18m":466,"2y":467},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":471,"returns":636,"maxReturns":637,"peakWeeks":638,"partial":639},{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":483,"2y":484},{"1m":236,"3m":300,"6m":107,"1y":278,"18m":278,"2y":486},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":489,"price":490,"returns":641,"maxReturns":642,"peakWeeks":643,"partial":644},{"1m":492,"3m":493,"6m":212,"1y":494,"18m":495,"2y":495},{"1m":497,"3m":498,"6m":499,"1y":500,"18m":501,"2y":501},{"1m":236,"3m":276,"6m":301,"1y":503,"18m":504,"2y":504},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"date":10,"price":508,"returns":646,"maxReturns":647,"peakWeeks":648,"partial":649},{"1m":510,"3m":511,"6m":512,"1y":513,"18m":514,"2y":514},{"1m":516,"3m":517,"6m":518,"1y":519,"18m":520,"2y":520},{"1m":236,"3m":276,"6m":301,"1y":522,"18m":523,"2y":523},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"1m":651,"3m":652,"6m":653,"1y":654,"18m":655,"2y":656},{"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":31,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":42,"samples":43,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":658,"marker":659,"events":660,"summary":1593},"Signal B","보라색 B",[661,680,699,717,733,751,768,787,805,824,841,857,874,894,914,933,938,943,959,964,969,986,991,996,1014,1034,1039,1058,1076,1096,1112,1128,1145,1163,1180,1185,1204,1222,1227,1246,1263,1280,1297,1314,1319,1324,1341,1360,1379,1396,1408,1420,1435,1452,1466,1484,1499,1518,1537,1554,1559,1564,1581],{"date":662,"price":663,"returns":664,"maxReturns":671,"peakWeeks":677,"partial":679},"2001-09-17",27.33,{"1m":665,"3m":666,"6m":667,"1y":668,"18m":669,"2y":670},12.23,27.99,32.93,-2.05,0.9,40.37,{"1m":672,"3m":673,"6m":674,"1y":675,"18m":675,"2y":676},16.01,28.59,34.68,39.52,40.78,{"1m":236,"3m":276,"6m":301,"1y":678,"18m":678,"2y":324},30,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":681,"price":682,"returns":683,"maxReturns":689,"peakWeeks":695,"partial":698},"2001-09-24",28.97,{"1m":684,"3m":443,"6m":685,"1y":686,"18m":687,"2y":688},9.19,25.78,-8.92,-6.43,23.47,{"1m":690,"3m":691,"6m":692,"1y":693,"18m":693,"2y":694},9.69,23.67,27.45,31.63,32.81,{"1m":236,"3m":276,"6m":301,"1y":696,"18m":696,"2y":697},29,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":700,"price":701,"returns":702,"maxReturns":709,"peakWeeks":714,"partial":716},"2001-10-01",29.95,{"1m":703,"3m":704,"6m":705,"1y":706,"18m":707,"2y":708},4.12,20.75,20.47,-15.25,-8.21,26.4,{"1m":710,"3m":711,"6m":712,"1y":663,"18m":663,"2y":713},6.11,21.22,23.3,28.47,{"1m":8,"3m":276,"6m":277,"1y":715,"18m":715,"2y":280},28,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":718,"price":719,"returns":720,"maxReturns":726,"peakWeeks":730,"partial":732},"2002-07-01",32.09,{"1m":721,"3m":722,"6m":723,"1y":459,"18m":724,"2y":725},-14.73,-20.92,-10.82,29.96,35.45,{"1m":727,"3m":727,"6m":727,"1y":728,"18m":284,"2y":729},0.36,6.98,40.84,{"1m":89,"3m":89,"6m":89,"1y":201,"18m":182,"2y":731},92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":734,"price":701,"returns":735,"maxReturns":742,"peakWeeks":748,"partial":750},"2002-07-08",{"1m":736,"3m":737,"6m":738,"1y":739,"18m":740,"2y":741},-6.14,-15.99,-3.17,16.73,42.13,40.7,{"1m":743,"3m":743,"6m":744,"1y":745,"18m":746,"2y":747},1.16,1.2,17.68,44.25,50.92,{"1m":89,"3m":89,"6m":107,"1y":278,"18m":182,"2y":749},91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":752,"price":753,"returns":754,"maxReturns":760,"peakWeeks":765,"partial":767},"2002-07-15",28.19,{"1m":755,"3m":756,"6m":757,"1y":758,"18m":759,"2y":247},2.2,-5.97,0.83,20.87,55.18,{"1m":703,"3m":761,"6m":762,"1y":763,"18m":402,"2y":764},6.47,7.49,26.17,60.3,{"1m":124,"3m":71,"6m":125,"1y":278,"18m":182,"2y":766},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":769,"price":770,"returns":771,"maxReturns":778,"peakWeeks":784,"partial":786},"2002-07-22",27.96,{"1m":772,"3m":773,"6m":774,"1y":775,"18m":776,"2y":777},3.98,-2.5,-2.1,23.74,58.12,44.01,{"1m":779,"3m":779,"6m":780,"1y":781,"18m":782,"2y":783},7.38,8.4,27.24,59.47,61.66,{"1m":236,"3m":236,"6m":143,"1y":162,"18m":182,"2y":785},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":788,"price":789,"returns":790,"maxReturns":796,"peakWeeks":802,"partial":804},"2002-07-29",27.36,{"1m":791,"3m":191,"6m":792,"1y":793,"18m":794,"2y":795},4.11,-0.16,26.03,57.32,50.37,{"1m":797,"3m":797,"6m":798,"1y":799,"18m":800,"2y":801},9.71,10.76,30.01,63.39,65.17,{"1m":8,"3m":8,"6m":803,"1y":181,"18m":182,"2y":446},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":806,"price":807,"returns":808,"maxReturns":815,"peakWeeks":821,"partial":823},"2002-08-05",28.11,{"1m":809,"3m":810,"6m":811,"1y":812,"18m":813,"2y":814},1.68,-1.7,-6.63,18.94,54.1,38.04,{"1m":816,"3m":816,"6m":817,"1y":818,"18m":819,"2y":820},6.8,7.82,26.57,59.06,60.8,{"1m":124,"3m":124,"6m":822,"1y":444,"18m":42,"2y":467},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":825,"price":826,"returns":827,"maxReturns":834,"peakWeeks":838,"partial":840},"2002-08-12",28.82,{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":833},-1.25,-2.4,-8.95,20.82,50.74,34.15,{"1m":835,"3m":835,"6m":133,"1y":493,"18m":836,"2y":837},4.18,55.15,56.84,{"1m":89,"3m":89,"6m":839,"1y":201,"18m":239,"2y":486},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":842,"price":843,"returns":844,"maxReturns":851,"peakWeeks":855,"partial":856},"2002-10-07",25.16,{"1m":845,"3m":846,"6m":847,"1y":848,"18m":849,"2y":850},9.83,15.26,8.25,52.81,76.62,70.79,{"1m":852,"3m":705,"6m":705,"1y":853,"18m":854,"2y":854},14.26,54.82,79.65,{"1m":236,"3m":237,"6m":237,"1y":278,"18m":182,"2y":182},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":858,"price":859,"returns":860,"maxReturns":867,"peakWeeks":872,"partial":873},"2002-10-14",26.51,{"1m":861,"3m":862,"6m":863,"1y":864,"18m":865,"2y":866},6.08,7.23,6.21,44.83,63.59,60.67,{"1m":868,"3m":869,"6m":869,"1y":870,"18m":871,"2y":871},10.19,14.31,49.16,70.47,{"1m":236,"3m":255,"6m":255,"1y":278,"18m":42,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":875,"price":876,"returns":877,"maxReturns":884,"peakWeeks":891,"partial":893},"2003-02-10",26.24,{"1m":878,"3m":879,"6m":880,"1y":881,"18m":882,"2y":883},-0.4,16.77,32.69,65.56,47.34,81.49,{"1m":885,"3m":886,"6m":887,"1y":888,"18m":889,"2y":890},2.12,19.11,35.59,70.4,72.26,87.31,{"1m":89,"3m":276,"6m":43,"1y":181,"18m":279,"2y":892},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":895,"price":896,"returns":897,"maxReturns":903,"peakWeeks":910,"partial":913},"2003-03-03",25.98,{"1m":226,"3m":898,"6m":899,"1y":900,"18m":901,"2y":902},28.32,44.59,71.25,59.72,86.29,{"1m":904,"3m":905,"6m":906,"1y":907,"18m":908,"2y":909},7.03,32.12,46.42,72.6,73.95,89.14,{"1m":236,"3m":276,"6m":301,"1y":278,"18m":911,"2y":912},57,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":915,"price":916,"returns":917,"maxReturns":924,"peakWeeks":930,"partial":932},"2003-03-10",26.13,{"1m":918,"3m":919,"6m":920,"1y":921,"18m":922,"2y":923},4.22,26.73,43.7,65.66,62.78,80.04,{"1m":925,"3m":397,"6m":926,"1y":927,"18m":928,"2y":929},7.89,46.18,71.62,72.96,88.07,{"1m":236,"3m":300,"6m":301,"1y":162,"18m":402,"2y":931},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":110,"price":111,"returns":934,"maxReturns":935,"peakWeeks":936,"partial":937},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":120,"3m":120,"6m":121,"1y":122,"18m":122,"2y":122},{"1m":124,"3m":124,"6m":125,"1y":126,"18m":126,"2y":126},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":129,"price":130,"returns":939,"maxReturns":940,"peakWeeks":941,"partial":942},{"1m":132,"3m":133,"6m":134,"1y":135,"18m":136,"2y":137},{"1m":139,"3m":139,"6m":140,"1y":141,"18m":141,"2y":141},{"1m":89,"3m":89,"6m":143,"1y":144,"18m":144,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":944,"price":945,"returns":946,"maxReturns":953,"peakWeeks":957,"partial":958},"2008-03-17",52.54,{"1m":947,"3m":948,"6m":949,"1y":950,"18m":951,"2y":952},6.38,7.72,11.74,-39.85,-6.23,2.76,{"1m":954,"3m":955,"6m":956,"1y":956,"18m":956,"2y":956},7.27,13.15,28.2,{"1m":236,"3m":381,"6m":301,"1y":301,"18m":301,"2y":301},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":186,"price":187,"returns":960,"maxReturns":961,"peakWeeks":962,"partial":963},{"1m":189,"3m":190,"6m":191,"1y":192,"18m":193,"2y":194},{"1m":196,"3m":196,"6m":196,"1y":197,"18m":198,"2y":199},{"1m":124,"3m":124,"6m":124,"1y":201,"18m":182,"2y":202},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":205,"price":206,"returns":965,"maxReturns":966,"peakWeeks":967,"partial":968},{"1m":208,"3m":209,"6m":210,"1y":211,"18m":212,"2y":213},{"1m":215,"3m":215,"6m":215,"1y":216,"18m":206,"2y":206},{"1m":89,"3m":89,"6m":89,"1y":218,"18m":182,"2y":182},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":970,"price":971,"returns":972,"maxReturns":979,"peakWeeks":984,"partial":985},"2008-11-03",39.71,{"1m":973,"3m":974,"6m":975,"1y":976,"18m":977,"2y":978},-8.93,-6.52,1.87,16.67,32.15,50.02,{"1m":980,"3m":981,"6m":981,"1y":982,"18m":983,"2y":983},2.41,3.33,25.77,50.96,{"1m":89,"3m":422,"6m":422,"1y":361,"18m":42,"2y":42},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":221,"price":222,"returns":987,"maxReturns":988,"peakWeeks":989,"partial":990},{"1m":224,"3m":225,"6m":226,"1y":227,"18m":228,"2y":229},{"1m":231,"3m":232,"6m":232,"1y":233,"18m":234,"2y":234},{"1m":236,"3m":237,"6m":237,"1y":238,"18m":239,"2y":239},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":242,"price":243,"returns":992,"maxReturns":993,"peakWeeks":994,"partial":995},{"1m":245,"3m":124,"6m":246,"1y":247,"18m":248,"2y":249},{"1m":251,"3m":122,"6m":122,"1y":252,"18m":253,"2y":253},{"1m":236,"3m":255,"6m":255,"1y":256,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":997,"price":998,"returns":999,"maxReturns":1006,"peakWeeks":1011,"partial":1013},"2008-11-24",37.14,{"1m":1000,"3m":1001,"6m":1002,"1y":1003,"18m":1004,"2y":1005},1.21,-16.67,7.13,23.68,43.23,59.22,{"1m":1007,"3m":1008,"6m":1008,"1y":1009,"18m":1010,"2y":1010},5.64,10.49,34.48,61.42,{"1m":8,"3m":1012,"6m":1012,"1y":72,"18m":323,"2y":323},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1015,"price":1016,"returns":1017,"maxReturns":1024,"peakWeeks":1031,"partial":1033},"2008-12-01",36.17,{"1m":1018,"3m":1019,"6m":1020,"1y":1021,"18m":1022,"2y":1023},9.77,-23.06,16.66,33.27,41.11,68.98,{"1m":1025,"3m":1026,"6m":1027,"1y":1028,"18m":1029,"2y":1030},10.86,13.46,17.95,38.1,65.76,69.49,{"1m":236,"3m":71,"6m":301,"1y":503,"18m":1032,"2y":324},73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":283,"price":284,"returns":1035,"maxReturns":1036,"peakWeeks":1037,"partial":1038},{"1m":286,"3m":287,"6m":288,"1y":289,"18m":290,"2y":291},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":236,"3m":300,"6m":301,"1y":278,"18m":302,"2y":303},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1040,"price":1041,"returns":1042,"maxReturns":1048,"peakWeeks":1055,"partial":1057},"2011-08-22",56.35,{"1m":1043,"3m":1044,"6m":1045,"1y":1046,"18m":1047,"2y":853},-5.38,-3.23,20.63,18.8,35.63,{"1m":1049,"3m":1050,"6m":1051,"1y":1052,"18m":1053,"2y":1054},6.92,11.81,21.6,23.95,38.09,58.52,{"1m":89,"3m":422,"6m":277,"1y":1056,"18m":182,"2y":280},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1059,"price":1060,"returns":1061,"maxReturns":1066,"peakWeeks":1073,"partial":1075},"2011-09-05",55.04,{"1m":1062,"3m":1025,"6m":1063,"1y":1064,"18m":1065,"2y":794},-2.59,21.95,26.94,42.98,{"1m":1067,"3m":1068,"6m":1069,"1y":1070,"18m":1071,"2y":1072},6.71,14.47,24.51,27.15,43.01,62.3,{"1m":89,"3m":255,"6m":443,"1y":278,"18m":182,"2y":1074},100,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1077,"price":1078,"returns":1079,"maxReturns":1086,"peakWeeks":1093,"partial":1095},"2011-09-12",58.32,{"1m":1080,"3m":1081,"6m":1082,"1y":1083,"18m":1084,"2y":1085},-0.15,1.43,17.07,22.85,36.42,51.99,{"1m":1087,"3m":1088,"6m":1089,"1y":1090,"18m":1091,"2y":1092},0.14,8.04,17.51,23.64,36.72,53.18,{"1m":236,"3m":1012,"6m":43,"1y":278,"18m":182,"2y":1094},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1097,"price":130,"returns":1098,"maxReturns":1103,"peakWeeks":1110,"partial":1111},"2011-09-19",{"1m":23,"3m":29,"6m":1099,"1y":1100,"18m":1101,"2y":1102},27.94,32.96,48.27,69.05,{"1m":1104,"3m":1105,"6m":1106,"1y":1107,"18m":1108,"2y":1109},9.52,18.16,30.18,35.23,49.53,70.67,{"1m":8,"3m":71,"6m":301,"1y":162,"18m":42,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1113,"price":1114,"returns":1115,"maxReturns":1122,"peakWeeks":1126,"partial":1127},"2011-10-03",53.62,{"1m":1116,"3m":1117,"6m":1118,"1y":1119,"18m":1120,"2y":1121},13.89,14.74,25.54,30.58,44.05,69.25,{"1m":1089,"3m":1089,"6m":1123,"1y":1009,"18m":1124,"2y":1125},30.28,48.75,70.69,{"1m":8,"3m":8,"6m":277,"1y":444,"18m":42,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1129,"price":1130,"returns":1131,"maxReturns":1138,"peakWeeks":1143,"partial":1144},"2014-10-13",92.33,{"1m":1132,"3m":1133,"6m":1134,"1y":1135,"18m":1136,"2y":1137},8.57,8.98,16.56,8.89,6.87,15.4,{"1m":1139,"3m":1140,"6m":1141,"1y":1142,"18m":1142,"2y":1142},10.02,13.38,19.09,20.93,{"1m":236,"3m":381,"6m":301,"1y":53,"18m":53,"2y":53},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1146,"price":1147,"returns":1148,"maxReturns":1154,"peakWeeks":1160,"partial":1162},"2015-08-24",100.42,{"1m":1149,"3m":1150,"6m":171,"1y":1151,"18m":1152,"2y":1153},-3.36,3.76,8.12,22.65,21.96,{"1m":1155,"3m":236,"6m":1156,"1y":1157,"18m":1158,"2y":1159},2.83,4.15,9.35,24.13,28.53,{"1m":8,"3m":276,"6m":1161,"1y":278,"18m":182,"2y":1074},14,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1164,"price":1165,"returns":1166,"maxReturns":1172,"peakWeeks":1178,"partial":1179},"2015-08-31",98.03,{"1m":810,"3m":1167,"6m":1168,"1y":1169,"18m":1170,"2y":1171},4.65,-3.87,12.06,25.64,28.25,{"1m":1173,"3m":1174,"6m":1174,"1y":1175,"18m":1176,"2y":1177},5.33,6.68,12.07,27.64,31.66,{"1m":124,"3m":276,"6m":276,"1y":278,"18m":182,"2y":1094},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":346,"price":347,"returns":1181,"maxReturns":1182,"peakWeeks":1183,"partial":1184},{"1m":349,"3m":350,"6m":351,"1y":352,"18m":353,"2y":198},{"1m":355,"3m":276,"6m":356,"1y":357,"18m":358,"2y":359},{"1m":124,"3m":276,"6m":301,"1y":361,"18m":182,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1186,"price":1187,"returns":1188,"maxReturns":1195,"peakWeeks":1202,"partial":1203},"2016-01-25",90.07,{"1m":1189,"3m":1190,"6m":1191,"1y":1192,"18m":1193,"2y":1194},0.22,9.57,18.59,34.32,41.02,59.53,{"1m":1196,"3m":1197,"6m":1198,"1y":1199,"18m":1200,"2y":1201},0.5,12.08,19.27,36.35,43.3,60.56,{"1m":236,"3m":276,"6m":301,"1y":238,"18m":182,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1205,"price":1206,"returns":1207,"maxReturns":1214,"peakWeeks":1220,"partial":1221},"2016-02-01",85.76,{"1m":1208,"3m":1209,"6m":1210,"1y":1211,"18m":1212,"2y":1213},9.87,13.47,25.81,41.77,46.27,61.48,{"1m":1008,"3m":1215,"6m":1216,"1y":1217,"18m":1218,"2y":1219},17.7,26.09,43.2,50.49,68.62,{"1m":236,"3m":300,"6m":301,"1y":256,"18m":42,"2y":697},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":364,"price":365,"returns":1223,"maxReturns":1224,"peakWeeks":1225,"partial":1226},{"1m":367,"3m":368,"6m":369,"1y":370,"18m":371,"2y":372},{"1m":374,"3m":375,"6m":376,"1y":377,"18m":378,"2y":379},{"1m":236,"3m":381,"6m":301,"1y":278,"18m":239,"2y":280},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1228,"price":1229,"returns":1230,"maxReturns":1237,"peakWeeks":1244,"partial":1245},"2016-02-15",87.87,{"1m":1231,"3m":1232,"6m":1233,"1y":1234,"18m":1235,"2y":1236},9.12,10.62,23.43,40.63,37.38,57.1,{"1m":1238,"3m":1239,"6m":1240,"1y":1241,"18m":1242,"2y":1243},9.46,14.88,24.18,41.37,46.88,64.57,{"1m":236,"3m":401,"6m":301,"1y":278,"18m":31,"2y":303},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1247,"price":1248,"returns":1249,"maxReturns":1256,"peakWeeks":1261,"partial":1262},"2018-10-22",133.92,{"1m":1250,"3m":1251,"6m":1252,"1y":1253,"18m":1254,"2y":1255},0.28,0.24,7.96,6.48,-15.28,13.68,{"1m":1257,"3m":1257,"6m":1258,"1y":1259,"18m":1260,"2y":1260},7.07,8.51,9.9,17.6,{"1m":124,"3m":124,"6m":803,"1y":715,"18m":523,"2y":523},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1264,"price":1265,"returns":1266,"maxReturns":1272,"peakWeeks":1277,"partial":1279},"2018-10-29",139.84,{"1m":1267,"3m":1268,"6m":1269,"1y":1270,"18m":1271,"2y":755},-0.9,-2.81,4.87,4.01,-17.05,{"1m":1273,"3m":1273,"6m":1274,"1y":1275,"18m":1276,"2y":1276},2.53,4.94,5.25,12.62,{"1m":89,"3m":89,"6m":301,"1y":1278,"18m":19,"2y":19},27,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1281,"price":1282,"returns":1283,"maxReturns":1287,"peakWeeks":1294,"partial":1296},"2018-12-03",130.78,{"1m":1284,"3m":1007,"6m":310,"1y":1285,"18m":139,"2y":1286},-4.42,14.54,34.35,{"1m":1288,"3m":1289,"6m":1290,"1y":1291,"18m":1292,"2y":1293},1.9,11.12,12.54,14.95,20.42,34.53,{"1m":89,"3m":300,"6m":43,"1y":278,"18m":1295,"2y":324},58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1298,"price":1299,"returns":1300,"maxReturns":1305,"peakWeeks":1312,"partial":1313},"2018-12-10",127.68,{"1m":1273,"3m":1301,"6m":1302,"1y":745,"18m":1303,"2y":1304},10.43,8.56,0.38,39.14,{"1m":1306,"3m":1307,"6m":1308,"1y":1309,"18m":1310,"2y":1311},2.75,13.81,15.27,18.96,23.34,40.98,{"1m":236,"3m":381,"6m":107,"1y":278,"18m":911,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":384,"price":385,"returns":1315,"maxReturns":1316,"peakWeeks":1317,"partial":1318},{"1m":387,"3m":388,"6m":389,"1y":390,"18m":391,"2y":392},{"1m":394,"3m":395,"6m":396,"1y":397,"18m":398,"2y":399},{"1m":236,"3m":401,"6m":125,"1y":278,"18m":402,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":405,"price":406,"returns":1320,"maxReturns":1321,"peakWeeks":1322,"partial":1323},{"1m":408,"3m":409,"6m":410,"1y":411,"18m":412,"2y":413},{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},{"1m":8,"3m":422,"6m":143,"1y":278,"18m":423,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1325,"price":1326,"returns":1327,"maxReturns":1333,"peakWeeks":1339,"partial":1340},"2018-12-31",124.99,{"1m":104,"3m":1328,"6m":1329,"1y":1330,"18m":1331,"2y":1332},15.02,14.91,21.98,5.96,46.9,{"1m":1334,"3m":1335,"6m":1336,"1y":1337,"18m":301,"2y":1338},9.1,16.26,17.75,23.45,50.73,{"1m":236,"3m":237,"6m":803,"1y":162,"18m":445,"2y":324},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1342,"price":1343,"returns":1344,"maxReturns":1351,"peakWeeks":1357,"partial":1359},"2020-03-23",104.33,{"1m":1345,"3m":1346,"6m":1347,"1y":1348,"18m":1349,"2y":1350},8.75,21.83,31.01,98.39,101.5,87.14,{"1m":1352,"3m":1353,"6m":1354,"1y":1355,"18m":1355,"2y":1356},10.95,36.27,42.47,110.52,120.84,{"1m":8,"3m":381,"6m":125,"1y":162,"18m":162,"2y":1358},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1361,"price":1362,"returns":1363,"maxReturns":1370,"peakWeeks":1376,"partial":1378},"2020-03-30",96.97,{"1m":1364,"3m":1365,"6m":1366,"1y":1367,"18m":1368,"2y":1369},19.61,36.57,47.15,116.48,116.04,102.76,{"1m":1371,"3m":1372,"6m":1373,"1y":1374,"18m":1374,"2y":1375},30.81,46.62,53.28,126.49,137.6,{"1m":236,"3m":401,"6m":143,"1y":181,"18m":181,"2y":1377},84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1380,"price":1381,"returns":1382,"maxReturns":1387,"peakWeeks":1393,"partial":1395},"2020-04-06",114.68,{"1m":728,"3m":232,"6m":1383,"1y":1384,"18m":1385,"2y":1386},32.45,82.12,82.11,63.44,{"1m":1388,"3m":1389,"6m":1390,"1y":1391,"18m":1391,"2y":1392},10.61,23.98,33.28,91.53,100.92,{"1m":8,"3m":422,"6m":301,"1y":444,"18m":444,"2y":1394},83,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1397,"price":1398,"returns":1399,"maxReturns":1405,"peakWeeks":1406,"partial":1407},"2022-01-24",184.58,{"1m":1400,"3m":1401,"6m":1402,"1y":1403,"18m":215,"2y":1404},3.71,-5.09,-3.66,-1.5,3.34,{"1m":1257,"3m":510,"6m":510,"1y":510,"18m":510,"2y":510},{"1m":124,"3m":422,"6m":422,"1y":422,"18m":422,"2y":422},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1409,"price":1410,"returns":1411,"maxReturns":1416,"peakWeeks":1418,"partial":1419},"2022-01-31",187.54,{"1m":1087,"3m":1412,"6m":1413,"1y":1414,"18m":1415,"2y":669},-7.78,-3.38,0.74,-0.06,{"1m":310,"3m":1417,"6m":1417,"1y":1417,"18m":1417,"2y":1417},7.2,{"1m":89,"3m":237,"6m":237,"1y":237,"18m":237,"2y":237},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1421,"price":1422,"returns":1423,"maxReturns":1430,"peakWeeks":1433,"partial":1434},"2022-02-21",191.44,{"1m":1424,"3m":1425,"6m":1426,"1y":1427,"18m":1428,"2y":1429},1.99,-7.16,-6.25,-6.06,-7.23,1.63,{"1m":1431,"3m":1432,"6m":1432,"1y":1432,"18m":1432,"2y":1432},3.11,5.02,{"1m":236,"3m":71,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1436,"price":1437,"returns":1438,"maxReturns":1445,"peakWeeks":1450,"partial":1451},"2022-05-09",168.67,{"1m":1439,"3m":1440,"6m":1441,"1y":1442,"18m":1443,"2y":1444},0.56,12.81,5.78,-1.43,-2.77,18.2,{"1m":862,"3m":1446,"6m":1447,"1y":1447,"18m":1448,"2y":1449},12.85,13.73,13.74,22.58,{"1m":236,"3m":276,"6m":1161,"1y":1161,"18m":523,"2y":892},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1453,"price":1454,"returns":1455,"maxReturns":1460,"peakWeeks":1463,"partial":1465},"2022-05-16",166.79,{"1m":153,"3m":1456,"6m":1457,"1y":85,"18m":1458,"2y":1459},10.84,5.16,3.67,21.74,{"1m":1461,"3m":1328,"6m":1328,"1y":1328,"18m":1328,"2y":1462},8.44,23.96,{"1m":8,"3m":276,"6m":276,"1y":276,"18m":19,"2y":1464},97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1467,"price":1468,"returns":1469,"maxReturns":1476,"peakWeeks":1481,"partial":1483},"2022-05-23",177.74,{"1m":1470,"3m":1471,"6m":1472,"1y":1473,"18m":1474,"2y":1475},-6.44,0.98,-0.32,-4.6,-2.15,12.79,{"1m":1477,"3m":1478,"6m":1478,"1y":1478,"18m":1479,"2y":1480},1.76,7.93,7.94,16.32,{"1m":124,"3m":300,"6m":300,"1y":300,"18m":199,"2y":1482},96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1485,"price":1486,"returns":1487,"maxReturns":1493,"peakWeeks":1497,"partial":1498},"2022-07-04",166.76,{"1m":1488,"3m":1489,"6m":1490,"1y":1491,"18m":1475,"2y":1492},8.66,-3.48,2.13,6.91,17.87,{"1m":1494,"3m":1495,"6m":1495,"1y":1495,"18m":1496,"2y":1389},8.79,15.04,19.94,{"1m":236,"3m":1012,"6m":1012,"1y":1012,"18m":42,"2y":766},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1500,"price":1501,"returns":1502,"maxReturns":1509,"peakWeeks":1515,"partial":1517},"2023-10-23",157.31,{"1m":1503,"3m":1504,"6m":1505,"1y":1506,"18m":1507,"2y":1508},10.55,21.26,23.05,36.62,21.8,57.38,{"1m":1510,"3m":1070,"6m":1511,"1y":1512,"18m":1513,"2y":1514},12.05,31.43,42.22,52.91,59.48,{"1m":8,"3m":422,"6m":43,"1y":1516,"18m":911,"2y":697},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1519,"price":1520,"returns":1521,"maxReturns":1528,"peakWeeks":1534,"partial":1536},"2023-10-30",169.22,{"1m":1522,"3m":1523,"6m":1524,"1y":1525,"18m":1526,"2y":1527},5.97,11.82,16.43,27.06,16.93,44.42,{"1m":1529,"3m":1444,"6m":1530,"1y":1531,"18m":1532,"2y":1533},6.13,22.18,32.21,42.15,48.26,{"1m":236,"3m":237,"6m":107,"1y":1535,"18m":402,"2y":280},39,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1538,"price":1539,"returns":1540,"maxReturns":1545,"peakWeeks":1551,"partial":1553},"2025-03-10",199.8,{"1m":973,"3m":1541,"6m":1542,"1y":1543,"18m":1544,"2y":1544},3.19,18.06,22.91,45.74,{"1m":1546,"3m":1547,"6m":1548,"1y":1549,"18m":1550,"2y":1550},3.38,6.67,19.34,35.37,51.51,{"1m":124,"3m":276,"6m":301,"1y":238,"18m":1552,"2y":1552},68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"date":489,"price":490,"returns":1555,"maxReturns":1556,"peakWeeks":1557,"partial":1558},{"1m":492,"3m":493,"6m":212,"1y":494,"18m":495,"2y":495},{"1m":497,"3m":498,"6m":499,"1y":500,"18m":501,"2y":501},{"1m":236,"3m":276,"6m":301,"1y":503,"18m":504,"2y":504},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"date":10,"price":508,"returns":1560,"maxReturns":1561,"peakWeeks":1562,"partial":1563},{"1m":510,"3m":511,"6m":512,"1y":513,"18m":514,"2y":514},{"1m":516,"3m":517,"6m":518,"1y":519,"18m":520,"2y":520},{"1m":236,"3m":276,"6m":301,"1y":522,"18m":523,"2y":523},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"date":1565,"price":1566,"returns":1567,"maxReturns":1573,"peakWeeks":1579,"partial":1580},"2025-04-14",184.05,{"1m":1568,"3m":1569,"6m":1570,"1y":1571,"18m":1572,"2y":1572},12.53,19.55,31.26,49.48,58.21,{"1m":1574,"3m":1575,"6m":1576,"1y":1577,"18m":1578,"2y":1578},12.68,21.55,36.31,50.48,64.47,{"1m":236,"3m":300,"6m":301,"1y":278,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"date":1582,"price":1583,"returns":1584,"maxReturns":1588,"peakWeeks":1591,"partial":1592},"2025-04-21",191.59,{"1m":1585,"3m":1586,"6m":1587,"1y":1120,"18m":1085,"2y":1085},4.35,15.91,29.21,{"1m":847,"3m":1589,"6m":1590,"1y":179,"18m":1295,"2y":1295},17.11,30.94,{"1m":8,"3m":276,"6m":277,"1y":278,"18m":199,"2y":199},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":506,"2y":506},{"1m":1594,"3m":1599,"6m":1602,"1y":1607,"18m":1612,"2y":1617},{"avg":1595,"median":236,"positiveRate":1596,"samples":19,"avgMaxReturn":1597,"avgPeakWeeks":1598},3.7,71,8.2,2.9,{"avg":1600,"median":422,"positiveRate":1596,"samples":19,"avgMaxReturn":1601,"avgPeakWeeks":780},7.5,15.3,{"avg":1603,"median":1604,"positiveRate":202,"samples":19,"avgMaxReturn":1605,"avgPeakWeeks":1606},14.3,16.4,20.4,18.7,{"avg":1608,"median":1609,"positiveRate":1377,"samples":19,"avgMaxReturn":1610,"avgPeakWeeks":1611},25.4,23.7,35.1,41.5,{"avg":1613,"median":1614,"positiveRate":183,"samples":1295,"avgMaxReturn":1615,"avgPeakWeeks":1616},31.3,36.4,45.6,61.5,{"avg":1618,"median":1619,"positiveRate":1464,"samples":1295,"avgMaxReturn":1620,"avgPeakWeeks":1621},45.1,48.5,53.9,84.4,{"symbol":4,"prices":1623,"source":10931,"isStored":506,"signals":10932,"oscillatorSignals":11874,"displayRange":12002,"indicator":12003,"signalVersion":12004,"interval":12005,"isLive":506},[1624,1630,1635,1642,1648,1655,1662,1669,1675,1681,1687,1694,1701,1707,1714,1720,1726,1732,1738,1745,1751,1758,1765,1771,1778,1782,1789,1796,1803,1810,1816,1823,1829,1835,1842,1849,1856,1862,1869,1876,1883,1890,1896,1902,1909,1916,1923,1930,1937,1943,1950,1956,1962,1969,1975,1982,1988,1995,2001,2007,2014,2019,2025,2031,2036,2042,2047,2053,2060,2066,2072,2077,2083,2090,2097,2103,2110,2117,2124,2131,2137,2144,2151,2157,2164,2171,2178,2183,2189,2196,2203,2209,2216,2221,2226,2232,2239,2246,2253,2259,2266,2272,2279,2286,2292,2298,2304,2310,2317,2324,2331,2337,2342,2348,2353,2359,2364,2370,2377,2384,2389,2395,2402,2408,2415,2421,2426,2432,2438,2445,2451,2458,2465,2472,2479,2486,2492,2499,2505,2511,2517,2524,2531,2537,2544,2551,2557,2563,2570,2577,2584,2591,2597,2604,2611,2618,2625,2632,2638,2645,2652,2659,2666,2673,2679,2686,2693,2700,2707,2713,2720,2727,2734,2741,2748,2755,2762,2768,2775,2782,2789,2796,2803,2810,2817,2824,2830,2837,2844,2851,2858,2865,2872,2879,2886,2893,2900,2907,2914,2921,2928,2935,2942,2949,2956,2963,2969,2974,2981,2988,2995,3001,3008,3015,3022,3029,3036,3043,3050,3057,3064,3071,3078,3085,3090,3097,3104,3111,3118,3124,3131,3138,3145,3152,3159,3166,3173,3180,3186,3193,3200,3207,3214,3221,3228,3235,3242,3249,3256,3263,3270,3277,3284,3291,3298,3305,3312,3319,3326,3333,3340,3347,3353,3360,3367,3373,3380,3387,3394,3401,3408,3415,3421,3428,3435,3442,3448,3455,3462,3469,3476,3483,3490,3496,3503,3510,3515,3522,3529,3536,3543,3550,3557,3564,3571,3578,3585,3592,3599,3606,3613,3619,3626,3633,3640,3647,3654,3661,3668,3675,3682,3689,3694,3701,3708,3715,3722,3729,3736,3743,3750,3757,3764,3771,3778,3784,3791,3798,3805,3812,3819,3826,3833,3840,3847,3854,3860,3867,3874,3881,3887,3894,3901,3908,3915,3922,3929,3936,3943,3950,3956,3963,3970,3977,3984,3991,3998,4005,4012,4019,4026,4033,4040,4047,4054,4061,4068,4075,4082,4089,4096,4103,4110,4116,4122,4129,4136,4143,4150,4157,4164,4171,4177,4184,4191,4197,4204,4211,4217,4223,4230,4237,4243,4250,4257,4264,4270,4276,4282,4288,4294,4300,4306,4312,4319,4326,4333,4340,4347,4352,4359,4366,4373,4380,4386,4393,4400,4407,4414,4421,4428,4435,4442,4449,4456,4463,4470,4477,4484,4491,4498,4505,4512,4519,4526,4533,4540,4546,4552,4559,4565,4571,4577,4583,4589,4595,4600,4607,4614,4620,4627,4634,4641,4648,4655,4662,4668,4675,4682,4688,4694,4701,4708,4715,4722,4729,4736,4743,4750,4757,4764,4771,4778,4785,4792,4799,4806,4813,4820,4827,4834,4841,4847,4854,4861,4868,4875,4882,4889,4896,4903,4910,4917,4924,4930,4937,4943,4950,4957,4964,4971,4977,4984,4990,4997,5004,5011,5018,5025,5032,5039,5045,5051,5058,5065,5072,5079,5086,5093,5100,5107,5113,5120,5127,5134,5141,5148,5155,5162,5168,5175,5182,5189,5196,5202,5208,5215,5222,5229,5235,5242,5249,5256,5263,5270,5277,5284,5291,5298,5305,5311,5318,5325,5332,5339,5346,5352,5359,5366,5373,5380,5387,5394,5400,5407,5414,5421,5428,5435,5442,5449,5456,5463,5469,5476,5483,5490,5497,5503,5510,5517,5524,5531,5538,5545,5552,5559,5566,5572,5579,5583,5589,5595,5602,5608,5615,5622,5629,5636,5643,5650,5655,5662,5669,5676,5683,5690,5697,5704,5711,5718,5725,5732,5739,5746,5753,5760,5767,5774,5781,5788,5795,5802,5809,5816,5823,5830,5837,5844,5851,5858,5865,5872,5879,5886,5893,5900,5907,5913,5920,5926,5933,5940,5947,5954,5961,5968,5975,5982,5989,5996,6003,6010,6017,6024,6031,6038,6045,6052,6059,6066,6073,6079,6086,6093,6100,6107,6114,6121,6128,6135,6142,6149,6156,6163,6170,6177,6184,6191,6198,6205,6211,6218,6225,6232,6239,6246,6253,6260,6267,6274,6280,6287,6294,6300,6307,6314,6321,6328,6335,6342,6349,6356,6363,6370,6377,6384,6390,6397,6404,6411,6418,6425,6432,6439,6446,6453,6460,6467,6474,6481,6488,6495,6502,6509,6516,6523,6530,6537,6544,6551,6558,6565,6572,6578,6585,6592,6599,6606,6613,6620,6627,6634,6641,6648,6655,6662,6669,6675,6682,6689,6696,6702,6709,6716,6723,6730,6737,6743,6750,6757,6764,6771,6778,6785,6792,6799,6806,6813,6820,6827,6834,6841,6848,6855,6862,6869,6876,6883,6890,6897,6904,6911,6917,6924,6931,6936,6942,6949,6956,6963,6970,6977,6984,6991,6998,7005,7011,7017,7024,7031,7038,7045,7052,7059,7066,7073,7080,7087,7094,7101,7107,7114,7121,7128,7135,7141,7147,7153,7159,7165,7171,7177,7184,7191,7198,7205,7212,7219,7226,7233,7240,7247,7252,7259,7266,7272,7279,7286,7293,7300,7307,7314,7321,7328,7335,7342,7349,7356,7362,7369,7376,7383,7390,7397,7404,7410,7417,7424,7431,7438,7445,7452,7459,7466,7473,7480,7487,7494,7501,7508,7515,7522,7529,7536,7542,7548,7555,7562,7569,7576,7583,7590,7597,7604,7611,7618,7625,7632,7639,7646,7653,7660,7667,7674,7681,7688,7695,7702,7709,7715,7722,7729,7735,7742,7749,7756,7763,7770,7777,7783,7790,7797,7804,7811,7817,7824,7831,7838,7845,7851,7858,7864,7871,7878,7885,7892,7899,7906,7913,7920,7927,7934,7941,7948,7955,7962,7969,7976,7983,7990,7997,8004,8011,8018,8025,8032,8039,8046,8053,8060,8067,8074,8081,8088,8095,8102,8109,8116,8123,8130,8136,8142,8148,8155,8162,8169,8176,8182,8188,8194,8200,8206,8213,8220,8227,8234,8241,8248,8254,8261,8268,8275,8282,8289,8296,8303,8310,8317,8324,8331,8338,8345,8352,8359,8366,8373,8380,8387,8394,8401,8408,8415,8422,8429,8436,8443,8450,8457,8464,8471,8478,8485,8492,8499,8506,8513,8520,8527,8534,8541,8548,8555,8562,8568,8575,8582,8589,8596,8603,8610,8617,8624,8630,8636,8642,8648,8654,8660,8667,8674,8681,8688,8695,8702,8709,8716,8723,8729,8736,8743,8750,8757,8764,8771,8778,8785,8792,8799,8806,8813,8820,8827,8834,8841,8848,8855,8862,8869,8876,8883,8890,8897,8904,8911,8918,8925,8932,8939,8945,8952,8959,8966,8973,8980,8987,8994,9001,9008,9015,9022,9029,9036,9043,9050,9057,9064,9071,9078,9085,9092,9099,9106,9113,9120,9127,9134,9141,9147,9154,9161,9168,9175,9182,9189,9196,9203,9210,9217,9224,9231,9238,9245,9252,9259,9266,9273,9280,9287,9294,9301,9307,9313,9319,9326,9333,9339,9346,9353,9359,9366,9373,9380,9387,9394,9401,9408,9414,9420,9426,9433,9440,9447,9454,9461,9467,9474,9481,9488,9495,9502,9509,9516,9523,9530,9537,9544,9551,9558,9565,9572,9579,9586,9593,9600,9607,9614,9621,9628,9635,9641,9648,9655,9662,9669,9676,9682,9689,9696,9703,9710,9717,9724,9731,9738,9745,9752,9759,9766,9773,9780,9786,9792,9799,9806,9813,9820,9827,9834,9841,9848,9855,9862,9869,9876,9883,9890,9897,9904,9911,9918,9925,9932,9938,9944,9951,9958,9965,9972,9979,9986,9993,9999,10006,10013,10020,10027,10034,10041,10048,10055,10061,10068,10075,10082,10089,10096,10103,10110,10117,10124,10131,10138,10145,10151,10158,10165,10172,10179,10186,10193,10200,10207,10214,10221,10227,10234,10241,10248,10255,10262,10269,10276,10283,10290,10297,10304,10311,10318,10325,10332,10339,10346,10353,10360,10367,10374,10381,10388,10395,10401,10408,10415,10421,10428,10434,10441,10448,10454,10460,10466,10472,10479,10486,10493,10500,10507,10514,10521,10528,10535,10542,10549,10556,10563,10570,10577,10584,10591,10598,10605,10611,10618,10625,10632,10639,10646,10653,10660,10667,10674,10681,10688,10695,10702,10709,10716,10723,10730,10737,10744,10751,10758,10765,10772,10779,10786,10793,10800,10807,10814,10821,10828,10835,10842,10849,10856,10863,10870,10877,10884,10891,10898,10905,10912,10919,10926],{"time":1625,"open":1626,"high":1627,"low":1628,"close":1627,"volume":1629},"2000-05-22",32.457,32.5906,32.301,74800,{"time":1631,"open":1632,"high":1633,"low":1632,"close":1633,"volume":1634},"2000-05-29",33.0585,36.4891,130000,{"time":1636,"open":1637,"high":1638,"low":1639,"close":1640,"volume":1641},"2000-06-05",36.3999,37.3578,36.1549,37.3133,464200,{"time":1643,"open":1644,"high":1644,"low":1645,"close":1646,"volume":1647},"2000-06-12",37.4247,35.7762,36.3331,353600,{"time":1649,"open":1650,"high":1651,"low":1652,"close":1653,"volume":1654},"2000-06-19",36.5336,37.8027,36.0195,36.3093,548400,{"time":1656,"open":1657,"high":1658,"low":1659,"close":1660,"volume":1661},"2000-06-26",36.4541,37.2231,36.1755,36.8609,1761000,{"time":1663,"open":1664,"high":1665,"low":1666,"close":1667,"volume":1668},"2000-07-03",36.7773,37.7692,36.6213,37.6243,381000,{"time":1670,"open":1671,"high":1672,"low":1671,"close":1673,"volume":1674},"2000-07-10",37.602,38.906,38.7388,500600,{"time":1676,"open":1677,"high":1678,"low":1679,"close":1679,"volume":1680},"2000-07-17",38.7722,38.9394,37.1117,618400,{"time":1682,"open":1683,"high":1683,"low":1684,"close":1685,"volume":1686},"2000-07-24",37.3123,34.8605,34.9496,536200,{"time":1688,"open":1689,"high":1690,"low":1691,"close":1692,"volume":1693},"2000-07-31",35.1279,36.0752,34.7267,35.8189,2473000,{"time":1695,"open":1696,"high":1697,"low":1698,"close":1699,"volume":1700},"2000-08-07",35.9526,36.5767,35.4846,36.4653,379800,{"time":1702,"open":1703,"high":1704,"low":1653,"close":1705,"volume":1706},"2000-08-14",36.3538,37.0448,36.7662,876400,{"time":1708,"open":1709,"high":1710,"low":1711,"close":1712,"volume":1713},"2000-08-21",37.0002,37.5798,36.6436,37.4906,962600,{"time":1715,"open":1716,"high":1717,"low":1712,"close":1718,"volume":1719},"2000-08-28",37.6689,38.7165,38.6496,1253200,{"time":1721,"open":1722,"high":1723,"low":1724,"close":1724,"volume":1725},"2000-09-04",38.5995,38.8057,38.1147,670600,{"time":1727,"open":1728,"high":1729,"low":1716,"close":1730,"volume":1731},"2000-09-11",38.3097,38.5939,37.7358,669800,{"time":1733,"open":1734,"high":1734,"low":1735,"close":1736,"volume":1737},"2000-09-18",37.9029,35.7842,36.9248,631600,{"time":1739,"open":1740,"high":1741,"low":1742,"close":1743,"volume":1744},"2000-09-25",37.3442,37.3553,36.1421,37.0814,474000,{"time":1746,"open":1747,"high":1747,"low":1748,"close":1749,"volume":1750},"2000-10-02",37.3609,34.912,34.9567,1014800,{"time":1752,"open":1753,"high":1754,"low":1755,"close":1756,"volume":1757},"2000-10-09",34.979,35.1077,32.8991,34.1739,1490600,{"time":1759,"open":1760,"high":1761,"low":1762,"close":1763,"volume":1764},"2000-10-16",34.3528,35.0909,32.6531,34.7666,2122800,{"time":1766,"open":1749,"high":1767,"low":1768,"close":1769,"volume":1770},"2000-10-23",35.4487,33.5253,34.3752,494600,{"time":1772,"open":1773,"high":1774,"low":1775,"close":1776,"volume":1777},"2000-10-30",34.3081,36.3657,34.0173,36.2539,1322800,{"time":1779,"open":1780,"high":1780,"low":1760,"close":1760,"volume":1781},"2000-11-06",36.567,778200,{"time":1783,"open":1784,"high":1785,"low":1786,"close":1787,"volume":1788},"2000-11-13",33.995,35.3816,33.1451,34.4646,1213400,{"time":1790,"open":1791,"high":1792,"low":1793,"close":1794,"volume":1795},"2000-11-20",34.1292,34.241,32.5413,33.5924,369800,{"time":1797,"open":1798,"high":1799,"low":1800,"close":1801,"volume":1802},"2000-11-27",34.2857,34.392,31.4677,32.6084,1457200,{"time":1804,"open":1805,"high":1806,"low":1807,"close":1808,"volume":1809},"2000-12-04",32.7314,34.2634,32.2058,33.3911,1827200,{"time":1811,"open":1812,"high":1748,"low":1813,"close":1814,"volume":1815},"2000-12-11",34.3305,32.3529,32.8022,2082200,{"time":1817,"open":1818,"high":1819,"low":1820,"close":1821,"volume":1822},"2000-12-18",32.9595,33.6111,31.4542,33.2516,2245000,{"time":1824,"open":1821,"high":1825,"low":1826,"close":1827,"volume":1828},"2000-12-25",35.6668,33.0831,34.4199,4260000,{"time":1830,"open":1827,"high":1831,"low":1832,"close":1833,"volume":1834},"2001-01-01",35.049,32.8697,33.0943,3005600,{"time":1836,"open":1837,"high":1838,"low":1839,"close":1840,"volume":1841},"2001-01-08",32.982,35.0321,32.6,34.7794,3218200,{"time":1843,"open":1844,"high":1845,"low":1846,"close":1847,"volume":1848},"2001-01-15",34.6895,36.0825,34.5322,34.9591,3041800,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2001-01-22",34.8692,36.2397,34.7007,35.8129,5581000,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1860,"volume":1861},"2001-01-29",35.7284,37.0441,35.7212,4459400,{"time":1863,"open":1864,"high":1865,"low":1866,"close":1867,"volume":1868},"2001-02-05",35.5882,36.5947,35.3186,35.4444,4751800,{"time":1870,"open":1871,"high":1872,"low":1873,"close":1874,"volume":1875},"2001-02-12",35.4624,36.8463,35.4121,35.6637,3629600,{"time":1877,"open":1878,"high":1879,"low":1880,"close":1881,"volume":1882},"2001-02-19",35.8398,35.9477,33.2336,34.2222,1938000,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1888,"volume":1889},"2001-02-26",34.5637,35.0454,33.3235,34.1683,3240200,{"time":1891,"open":1892,"high":1893,"low":1894,"close":1894,"volume":1895},"2001-03-05",34.5097,34.9411,33.8269,2515800,{"time":1897,"open":1898,"high":1898,"low":1899,"close":1900,"volume":1901},"2001-03-12",33.5892,31.5721,31.6981,3197400,{"time":1903,"open":1904,"high":1905,"low":1906,"close":1907,"volume":1908},"2001-03-19",32.0583,32.8364,29.9511,31.7882,3394800,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2001-03-26",32.0584,32.6347,31.518,32.2745,3701200,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"2001-04-02",32.2565,32.4186,30.3474,31.1218,2559000,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2001-04-09",31.5541,33.0669,31.374,32.7427,2357600,{"time":1931,"open":1932,"high":1933,"low":1934,"close":1935,"volume":1936},"2001-04-16",32.5987,34.5798,31.9683,33.6036,2001600,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1940,"volume":1942},"2001-04-23",33.139,34.904,32.9589,2996600,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"2001-04-30",35.1741,35.5163,34.3889,35.3362,3406000,{"time":1951,"open":1946,"high":1952,"low":1953,"close":1954,"volume":1955},"2001-05-07",35.6604,34.8139,34.9112,2516000,{"time":1957,"open":1954,"high":1958,"low":1959,"close":1960,"volume":1961},"2001-05-14",36.5069,34.6878,36.4349,1800200,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"2001-05-21",36.3268,37.3894,36.1359,36.4889,2811000,{"time":1970,"open":1971,"high":1971,"low":1972,"close":1973,"volume":1974},"2001-05-28",36.5609,35.4083,36.1179,3113200,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2001-06-04",36.2908,37.2633,36.1287,36.8067,3498800,{"time":1983,"open":1980,"high":1984,"low":1985,"close":1986,"volume":1987},"2001-06-11",36.8428,35.3438,35.6689,3646000,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"2001-06-18",35.5786,35.976,35.0368,35.1091,3760800,{"time":1996,"open":1997,"high":1998,"low":1999,"close":1980,"volume":2000},"2001-06-25",35.2897,36.9873,34.6214,7060000,{"time":2002,"open":2003,"high":2003,"low":2004,"close":2005,"volume":2006},"2001-07-02",36.6983,34.5131,34.6395,4665000,{"time":2008,"open":2009,"high":2010,"low":2011,"close":2012,"volume":2013},"2001-07-09",34.7659,35.4522,33.769,35.3258,4269800,{"time":2015,"open":2016,"high":2017,"low":2005,"close":1992,"volume":2018},"2001-07-16",35.2896,35.4594,3044000,{"time":2020,"open":2021,"high":2021,"low":2022,"close":2023,"volume":2024},"2001-07-23",35.2716,33.881,34.8562,3858800,{"time":2026,"open":2027,"high":1990,"low":2028,"close":2029,"volume":2030},"2001-07-30",35.0007,34.5672,35.091,2325200,{"time":2032,"open":1992,"high":1992,"low":2033,"close":2034,"volume":2035},"2001-08-06",33.7545,34.1699,2751200,{"time":2037,"open":2038,"high":2023,"low":2039,"close":2040,"volume":2041},"2001-08-13",34.3686,34.1338,34.206,11205600,{"time":2043,"open":2034,"high":2044,"low":2045,"close":2044,"volume":2046},"2001-08-20",34.7117,33.8737,7901000,{"time":2048,"open":2044,"high":2049,"low":2050,"close":2051,"volume":2052},"2001-08-27",34.8381,33.4511,33.9135,3842400,{"time":2054,"open":2055,"high":2056,"low":2057,"close":2058,"volume":2059},"2001-09-03",33.8448,34.1302,31.8474,31.9774,6522200,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2062,"volume":2065},"2001-09-10",31.7318,32.0027,31.4609,4777800,{"time":662,"open":2067,"high":2068,"low":2069,"close":2070,"volume":2071},29.6187,30.6987,26.5485,27.3287,9021400,{"time":681,"open":2073,"high":2074,"low":2073,"close":2075,"volume":2076},27.6321,29.1781,28.9686,7762200,{"time":700,"open":2078,"high":2079,"low":2080,"close":2081,"volume":2082},29.0752,30.431,28.2957,29.9452,6304400,{"time":2084,"open":2085,"high":2086,"low":2087,"close":2088,"volume":2089},"2001-10-08",29.5465,31.3229,29.3652,30.8443,4101000,{"time":2091,"open":2092,"high":2093,"low":2094,"close":2095,"volume":2096},"2001-10-15",30.7247,31.7035,30.199,30.6703,3843000,{"time":2098,"open":2092,"high":2099,"low":2100,"close":2101,"volume":2102},"2001-10-22",31.7761,30.4528,31.631,3895400,{"time":2104,"open":2105,"high":2106,"low":2107,"close":2108,"volume":2109},"2001-10-29",31.544,31.5476,30.2171,31.1778,4090400,{"time":2111,"open":2112,"high":2113,"low":2114,"close":2115,"volume":2116},"2001-11-05",31.6129,32.2292,31.3591,31.6854,3465600,{"time":2118,"open":2119,"high":2120,"low":2121,"close":2122,"volume":2123},"2001-11-12",31.4316,32.773,30.8371,32.6244,1744600,{"time":2125,"open":2126,"high":2127,"low":2128,"close":2129,"volume":2130},"2001-11-19",32.6824,33.2262,32.396,33.1645,1382600,{"time":2132,"open":2129,"high":2133,"low":2134,"close":2135,"volume":2136},"2001-11-26",33.6068,32.6461,33.208,2858600,{"time":2138,"open":2139,"high":2140,"low":2141,"close":2142,"volume":2143},"2001-12-03",32.9543,34.9845,32.8455,34.7198,2756400,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"2001-12-10",34.7126,34.8684,33.7155,34.1409,3296800,{"time":2152,"open":2153,"high":2154,"low":2153,"close":2155,"volume":2156},"2001-12-17",34.0536,35.1408,34.9771,11237600,{"time":2158,"open":2159,"high":2160,"low":2161,"close":2162,"volume":2163},"2001-12-24",35.068,35.8243,34.9808,35.6316,5004800,{"time":2165,"open":2166,"high":2167,"low":2168,"close":2169,"volume":2170},"2001-12-31",35.7225,36.3006,34.6426,36.1588,6471800,{"time":2172,"open":2173,"high":2174,"low":2175,"close":2176,"volume":2177},"2002-01-07",36.1224,36.406,35.3044,35.4134,4442200,{"time":2179,"open":2180,"high":2180,"low":2181,"close":2149,"volume":2182},"2002-01-14",35.3625,34.1045,8138200,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2168,"volume":2188},"2002-01-21",34.4499,34.8244,33.7409,4811000,{"time":2190,"open":2191,"high":2192,"low":2193,"close":2194,"volume":2195},"2002-01-28",34.759,35.0389,33.8136,34.7771,6829600,{"time":2197,"open":2198,"high":2199,"low":2200,"close":2201,"volume":2202},"2002-02-04",34.6317,34.6899,32.9956,33.8863,9576800,{"time":2204,"open":2187,"high":2205,"low":2206,"close":2207,"volume":2208},"2002-02-11",34.6063,33.7228,33.9445,4591200,{"time":2210,"open":2211,"high":2212,"low":2213,"close":2214,"volume":2215},"2002-02-18",33.6318,33.85,33.0065,33.7227,4397000,{"time":2217,"open":2206,"high":2218,"low":2219,"close":2218,"volume":2220},"2002-02-25",34.7226,33.5773,5893800,{"time":2222,"open":2218,"high":2223,"low":2198,"close":2224,"volume":2225},"2002-03-04",36.3139,36.1756,5983200,{"time":2227,"open":2224,"high":2228,"low":2229,"close":2230,"volume":2231},"2002-03-11",36.394,35.4949,36.1283,6326800,{"time":2233,"open":2234,"high":2235,"low":2236,"close":2237,"volume":2238},"2002-03-18",36.2156,36.8053,35.9826,36.3284,5768000,{"time":2240,"open":2241,"high":2242,"low":2243,"close":2244,"volume":2245},"2002-03-25",36.4195,36.9218,35.837,36.4377,5476600,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"2002-04-01",36.4376,36.7034,35.8007,36.0737,16166800,{"time":2254,"open":2255,"high":2256,"low":2257,"close":2256,"volume":2258},"2002-04-08",35.6769,37.3113,35.6732,8683800,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2264,"volume":2265},"2002-04-15",37.4933,38.1303,36.9764,37.4569,14158800,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2270,"volume":2271},"2002-04-22",37.4205,37.4533,36.1719,7989600,{"time":2273,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},"2002-04-29",36.4012,37.3477,36.0736,37.0929,8854000,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2002-05-06",37.1256,37.2458,35.6368,35.7205,9750000,{"time":2287,"open":2288,"high":2289,"low":2257,"close":2290,"volume":2291},"2002-05-13",35.7278,37.4278,36.9109,16582200,{"time":2293,"open":2294,"high":2294,"low":2295,"close":2296,"volume":2297},"2002-05-20",36.8563,35.4366,35.8079,10704800,{"time":2299,"open":2300,"high":2300,"low":2301,"close":2302,"volume":2303},"2002-05-27",35.9644,34.9598,35.1272,14591400,{"time":2305,"open":2306,"high":2306,"low":2307,"close":2308,"volume":2309},"2002-06-03",35.291,33.2016,34.0716,13409400,{"time":2311,"open":2312,"high":2313,"low":2314,"close":2315,"volume":2316},"2002-06-10",34.1444,34.381,32.3043,33.3956,14277600,{"time":2318,"open":2319,"high":2320,"low":2321,"close":2322,"volume":2323},"2002-06-17",33.4868,34.5088,33.2861,33.4321,9429000,{"time":2325,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},"2002-06-24",33.3043,33.8153,32.0817,33.0854,18829800,{"time":718,"open":2332,"high":2333,"low":2334,"close":2335,"volume":2336},33.1766,33.443,30.6582,32.089,7537200,{"time":734,"open":2338,"high":1807,"low":2339,"close":2340,"volume":2341},32.0269,29.5998,29.9465,12700400,{"time":752,"open":2343,"high":2344,"low":2345,"close":2346,"volume":2347},29.8918,30.2933,27.9757,28.1946,13648200,{"time":769,"open":2349,"high":2350,"low":2351,"close":2349,"volume":2352},27.9574,28.3917,25.366,21871200,{"time":788,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},28.5779,29.3553,27.3223,27.3625,12267000,{"time":806,"open":2357,"high":2360,"low":2361,"close":2362,"volume":2363},28.5377,26.6325,28.1071,12856600,{"time":825,"open":2365,"high":2366,"low":2367,"close":2368,"volume":2369},27.9209,28.9538,27.0632,28.8151,16088400,{"time":2371,"open":2372,"high":2373,"low":2374,"close":2375,"volume":2376},"2002-08-19",28.983,30.0195,28.8516,29.0706,13417200,{"time":2378,"open":2379,"high":2380,"low":2381,"close":2382,"volume":2383},"2002-08-26",29.1983,29.8517,28.0486,28.4866,11528200,{"time":2385,"open":2345,"high":2386,"low":2387,"close":2354,"volume":2388},"2002-09-02",28.6144,27.4318,9715400,{"time":2390,"open":2391,"high":2379,"low":2392,"close":2393,"volume":2394},"2002-09-09",28.5049,27.9225,28.4535,9313200,{"time":2396,"open":2397,"high":2398,"low":2399,"close":2400,"volume":2401},"2002-09-16",28.4169,28.4754,26.5859,26.769,8976600,{"time":2403,"open":2399,"high":2404,"low":2405,"close":2406,"volume":2407},"2002-09-23",27.1462,25.8169,26.3845,14819000,{"time":2409,"open":2410,"high":2411,"low":2412,"close":2413,"volume":2414},"2002-09-30",26.1098,27.0436,25.2126,25.3774,15712200,{"time":842,"open":2416,"high":2417,"low":2418,"close":2419,"volume":2420},25.2493,25.4873,23.6563,25.1577,24806200,{"time":858,"open":2422,"high":2423,"low":2422,"close":2424,"volume":2425},24.938,26.6298,26.5126,19469000,{"time":2427,"open":2428,"high":2429,"low":2430,"close":2429,"volume":2431},"2002-10-21",26.2929,27.2597,26.2197,20630800,{"time":2433,"open":2434,"high":2435,"low":2436,"close":2392,"volume":2437},"2002-10-28",27.6112,27.9957,26.4321,20864200,{"time":2439,"open":2440,"high":2441,"low":2442,"close":2443,"volume":2444},"2002-11-04",28.34,28.7464,27.5892,27.6295,16063600,{"time":2446,"open":2443,"high":2447,"low":2448,"close":2449,"volume":2450},"2002-11-11",29.2152,26.9447,28.1239,11288600,{"time":2452,"open":2453,"high":2454,"low":2455,"close":2456,"volume":2457},"2002-11-18",28.4718,29.347,27.6552,29.3031,14805600,{"time":2459,"open":2460,"high":2461,"low":2462,"close":2463,"volume":2464},"2002-11-25",29.2958,30.1123,29.0028,29.5923,8253400,{"time":2466,"open":2467,"high":2468,"low":2469,"close":2470,"volume":2471},"2002-12-02",30.2112,30.3064,28.5084,28.9881,12316600,{"time":2473,"open":2474,"high":2475,"low":2476,"close":2477,"volume":2478},"2002-12-09",28.7574,29.4006,28.1605,28.3519,11862000,{"time":2480,"open":2481,"high":2482,"low":2483,"close":2484,"volume":2485},"2002-12-16",28.4439,28.9002,27.8625,28.3445,16098600,{"time":2487,"open":2488,"high":2489,"low":2490,"close":2490,"volume":2491},"2002-12-23",28.2967,28.8818,28.017,5993200,{"time":2493,"open":2494,"high":2495,"low":2496,"close":2497,"volume":2498},"2002-12-30",28.0759,28.7382,27.7079,28.6168,16155600,{"time":2500,"open":2497,"high":2501,"low":2502,"close":2503,"volume":2504},"2003-01-06",29.1614,28.4071,28.9958,15721400,{"time":2506,"open":2507,"high":2508,"low":2488,"close":2509,"volume":2510},"2003-01-13",29.1872,29.3012,28.4291,10446600,{"time":2512,"open":2513,"high":2514,"low":2515,"close":2515,"volume":2516},"2003-01-20",28.4807,28.5322,27.3694,11171200,{"time":2518,"open":2519,"high":2520,"low":2521,"close":2522,"volume":2523},"2003-01-27",27.2296,27.5276,26.6703,27.3179,19192800,{"time":2525,"open":2526,"high":2527,"low":2528,"close":2529,"volume":2530},"2003-02-03",27.3768,27.4062,26.2287,26.2434,25320800,{"time":875,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},26.2729,26.6592,25.7356,26.2361,18816800,{"time":2538,"open":2539,"high":2540,"low":2541,"close":2542,"volume":2543},"2003-02-17",26.4384,26.7917,26.1809,26.6114,11521800,{"time":2545,"open":2546,"high":2547,"low":2548,"close":2549,"volume":2550},"2003-02-24",26.5635,26.6923,25.8865,26.4973,11445400,{"time":895,"open":2552,"high":2553,"low":2554,"close":2555,"volume":2556},26.6776,26.7696,25.6393,25.9823,11186600,{"time":915,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},25.8127,26.2811,25.1636,26.1299,16258400,{"time":2564,"open":2565,"high":2566,"low":2567,"close":2568,"volume":2569},"2003-03-17",26.0192,27.6604,25.8827,27.5756,21460000,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"2003-03-24",27.1809,27.3838,26.7753,27.1072,14959600,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2582,"volume":2583},"2003-03-31",26.7937,27.8079,26.5355,27.4871,11147600,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2589,"volume":2590},"2003-04-07",28.0845,28.1915,27.2068,27.2326,12921200,{"time":2592,"open":2593,"high":2594,"low":2593,"close":2595,"volume":2596},"2003-04-14",27.299,28.2689,28.1583,8434000,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2602,"volume":2603},"2003-04-21",28.2062,29.0766,28.0956,28.4902,9568000,{"time":2605,"open":2606,"high":2607,"low":2608,"close":2609,"volume":2610},"2003-04-28",28.693,30.0023,28.6008,29.9839,13412200,{"time":2612,"open":2613,"high":2614,"low":2615,"close":2616,"volume":2617},"2003-05-05",30.0687,30.4522,29.899,30.4043,16816200,{"time":2619,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},"2003-05-12",30.3748,31.2489,30.3527,30.6366,13551600,{"time":2626,"open":2627,"high":2628,"low":2629,"close":2630,"volume":2631},"2003-05-19",30.4633,30.8506,29.8216,30.7584,15900800,{"time":2633,"open":2634,"high":2635,"low":2634,"close":2636,"volume":2637},"2003-05-26",30.7104,32.5102,32.4659,15828600,{"time":2639,"open":2640,"high":2641,"low":2642,"close":2643,"volume":2644},"2003-06-02",32.7315,34.3284,32.4549,33.34,18632400,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2003-06-09",33.2662,33.7862,32.7056,33.114,14630200,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"2003-06-16",33.3209,33.9268,32.9699,32.9773,15538000,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2003-06-23",33.0069,33.5758,32.1314,32.9441,24454000,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2003-06-30",33.1325,33.8935,32.4159,33.6017,20409000,{"time":2674,"open":2675,"high":2676,"low":2675,"close":2677,"volume":2678},"2003-07-07",33.9305,35.2419,34.9574,20997200,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"2003-07-14",35.2677,35.5743,33.8159,34.0782,22671600,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2003-07-21",34.0265,34.8872,33.5499,34.5954,18883600,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2003-07-28",34.5917,35.3675,34.3737,34.4845,21109800,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2003-08-04",34.407,34.54,33.1103,33.4317,27474600,{"time":2708,"open":2709,"high":2710,"low":2709,"close":2711,"volume":2712},"2003-08-11",33.4096,34.9722,34.8133,21839600,{"time":2714,"open":2715,"high":2716,"low":2717,"close":2718,"volume":2719},"2003-08-18",34.9685,36.8636,34.8429,35.8034,25328000,{"time":2721,"open":2722,"high":2723,"low":2724,"close":2725,"volume":2726},"2003-08-25",35.7369,36.8857,35.1347,36.6493,19958000,{"time":2728,"open":2729,"high":2730,"low":2731,"close":2732,"volume":2733},"2003-09-01",36.8488,38.042,36.6087,37.5691,23051200,{"time":2735,"open":2736,"high":2737,"low":2738,"close":2739,"volume":2740},"2003-09-08",37.7354,38.1971,36.9538,37.5499,26965600,{"time":2742,"open":2743,"high":2744,"low":2745,"close":2746,"volume":2747},"2003-09-15",37.6277,38.472,37.4167,38.3609,19618200,{"time":2749,"open":2750,"high":2751,"low":2752,"close":2753,"volume":2754},"2003-09-22",37.8425,38.4534,35.7245,35.7689,32614000,{"time":2756,"open":2757,"high":2758,"low":2759,"close":2760,"volume":2761},"2003-09-29",36.0096,38.0276,35.4579,37.8499,54100600,{"time":2763,"open":2750,"high":2764,"low":2765,"close":2766,"volume":2767},"2003-10-06",38.9496,37.6906,38.4423,36380400,{"time":2769,"open":2770,"high":2771,"low":2772,"close":2773,"volume":2774},"2003-10-13",38.5534,39.5458,38.3942,38.3979,33813600,{"time":2776,"open":2777,"high":2778,"low":2779,"close":2780,"volume":2781},"2003-10-20",38.4868,38.9348,37.1315,37.4907,40556000,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2003-10-27",37.6203,39.7124,37.6018,39.0644,36692000,{"time":2790,"open":2791,"high":2792,"low":2793,"close":2794,"volume":2795},"2003-11-03",39.3199,40.5048,39.2717,39.9864,31612600,{"time":2797,"open":2798,"high":2799,"low":2800,"close":2801,"volume":2802},"2003-11-10",40.09,40.3381,38.8793,39.3236,33391000,{"time":2804,"open":2805,"high":2806,"low":2807,"close":2808,"volume":2809},"2003-11-17",39.0385,39.6939,38.3497,38.9866,41940000,{"time":2811,"open":2812,"high":2813,"low":2814,"close":2815,"volume":2816},"2003-11-24",39.268,40.5418,39.1755,40.527,22524400,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2003-12-01",40.6825,41.2564,39.6605,39.842,29462800,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2827,"volume":2829},"2003-12-08",39.7679,40.4854,38.8385,39956400,{"time":2831,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},"2003-12-15",40.504,41.2062,39.1916,40.3646,40180000,{"time":2838,"open":2839,"high":2840,"low":2841,"close":2842,"volume":2843},"2003-12-22",40.3087,41.2396,40.238,41.1354,13150400,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2003-12-29",41.3178,42.0737,41.2136,41.7014,34480200,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2004-01-05",41.9844,43.1983,41.8205,42.5615,36601600,{"time":2859,"open":2860,"high":2861,"low":2862,"close":2863,"volume":2864},"2004-01-12",42.7775,43.984,42.6062,43.7531,33700200,{"time":2866,"open":2867,"high":2868,"low":2869,"close":2870,"volume":2871},"2004-01-19",43.9765,44.5835,43.6824,44.2074,31129800,{"time":2873,"open":2874,"high":2875,"low":2876,"close":2877,"volume":2878},"2004-01-26",44.1999,44.7064,42.5094,43.0456,50523800,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2884,"volume":2885},"2004-02-02",43.135,43.4739,41.8168,43.3137,47239600,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2004-02-09",43.4887,44.3489,43.2653,43.4366,34399000,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2004-02-16",43.7233,44.2893,42.6584,43.027,32115800,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2004-02-23",43.1611,43.6042,41.9285,43.4552,54423800,{"time":2908,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},"2004-03-01",43.5669,44.8442,42.6099,44.4941,48156400,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2004-03-08",44.6133,44.8069,42.1073,43.2877,71017800,{"time":2922,"open":2923,"high":2924,"low":2925,"close":2926,"volume":2927},"2004-03-15",43.1275,43.1499,41.7125,42.3381,106141000,{"time":2929,"open":2930,"high":2931,"low":2932,"close":2933,"volume":2934},"2004-03-22",41.9397,42.897,41.2285,42.6023,78409800,{"time":2936,"open":2937,"high":2938,"low":2939,"close":2940,"volume":2941},"2004-03-29",42.9008,45.1167,42.8709,44.9153,61659600,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"2004-04-05",44.9414,45.195,44.1505,44.434,37465000,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":2955},"2004-04-12",44.5347,44.8779,42.6769,43.3708,66620600,{"time":2957,"open":2958,"high":2959,"low":2960,"close":2961,"volume":2962},"2004-04-19",43.285,44.2288,42.5426,43.9267,63123200,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2967,"volume":2968},"2004-04-26",44.046,44.4153,41.4496,67889200,{"time":2970,"open":2971,"high":2939,"low":2972,"close":2972,"volume":2973},"2004-05-03",41.6324,40.6065,82001400,{"time":2975,"open":2976,"high":2977,"low":2978,"close":2979,"volume":2980},"2004-05-10",40.2894,41.1661,39.5993,40.3454,128969400,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2986,"volume":2987},"2004-05-17",39.7224,41.1922,39.3605,40.5841,76876000,{"time":2989,"open":2990,"high":2991,"low":2992,"close":2993,"volume":2994},"2004-05-24",40.946,42.6247,40.7334,42.3412,65313600,{"time":2996,"open":2997,"high":2939,"low":2998,"close":2999,"volume":3000},"2004-05-31",42.1547,41.7816,42.3039,47629600,{"time":3002,"open":3003,"high":3004,"low":3005,"close":3006,"volume":3007},"2004-06-07",42.4867,43.1209,42.1845,42.4158,35568200,{"time":3009,"open":3010,"high":3011,"low":3012,"close":3013,"volume":3014},"2004-06-14",42.1248,42.662,41.4944,42.4605,68511200,{"time":3016,"open":3017,"high":3018,"low":3019,"close":3020,"volume":3021},"2004-06-21",42.4755,43.7624,41.9346,43.6128,53512000,{"time":3023,"open":3024,"high":3025,"low":3026,"close":3027,"volume":3028},"2004-06-28",43.6502,44.1664,43.1265,43.4631,58482600,{"time":3030,"open":3031,"high":3032,"low":3033,"close":3034,"volume":3035},"2004-07-05",43.1901,43.2238,41.7388,42.1353,46781400,{"time":3037,"open":3038,"high":3039,"low":3040,"close":3041,"volume":3042},"2004-07-12",41.967,42.2363,41.2937,41.3311,53169200,{"time":3044,"open":3045,"high":3046,"low":3047,"close":3048,"volume":3049},"2004-07-19",41.4583,42.2326,40.1005,40.2614,85026800,{"time":3051,"open":3052,"high":3053,"low":3054,"close":3055,"volume":3056},"2004-07-26",40.3512,41.2077,39.5395,41.1441,76576800,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2004-08-02",40.8449,41.2152,38.6642,38.7989,80470600,{"time":3065,"open":3066,"high":3067,"low":3068,"close":3069,"volume":3070},"2004-08-09",38.8625,39.547,38.4024,38.6568,61318800,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"2004-08-16",38.7353,40.9197,38.6867,40.7775,62362600,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2004-08-23",40.9459,41.2376,40.396,41.0544,54187800,{"time":3086,"open":3074,"high":3087,"low":3052,"close":3088,"volume":3089},"2004-08-30",41.9707,41.4994,75673600,{"time":3091,"open":3092,"high":3093,"low":3094,"close":3095,"volume":3096},"2004-09-06",41.8211,42.6103,41.563,42.5355,47122600,{"time":3098,"open":3099,"high":3100,"low":3101,"close":3102,"volume":3103},"2004-09-13",42.5842,42.9694,42.2101,42.8011,55292400,{"time":3105,"open":3106,"high":3107,"low":3108,"close":3109,"volume":3110},"2004-09-20",42.6066,43.1452,42.1129,42.2421,55672400,{"time":3112,"open":3113,"high":3114,"low":3115,"close":3116,"volume":3117},"2004-09-27",42.1296,43.7718,41.6497,43.7605,79252400,{"time":3119,"open":3120,"high":3121,"low":3122,"close":3122,"volume":3123},"2004-10-04",44.0905,44.3379,42.9657,58808600,{"time":3125,"open":3126,"high":3127,"low":3128,"close":3129,"volume":3130},"2004-10-11",43.1119,43.4718,42.0996,42.5983,69441800,{"time":3132,"open":3133,"high":3134,"low":3135,"close":3136,"volume":3137},"2004-10-18",42.4858,43.2281,42.0171,42.3621,71124600,{"time":3139,"open":3140,"high":3141,"low":3142,"close":3143,"volume":3144},"2004-10-25",42.2871,43.933,42.2009,43.5618,72449600,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2004-11-01",43.693,45.4589,43.3856,45.1852,68368800,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3157,"volume":3158},"2004-11-08",45.1702,46.5087,44.904,46.4337,44567200,{"time":3160,"open":3161,"high":3162,"low":3163,"close":3164,"volume":3165},"2004-11-15",46.4524,46.9923,45.7851,45.965,59964200,{"time":3167,"open":3168,"high":3169,"low":3170,"close":3171,"volume":3172},"2004-11-22",45.7963,47.3897,45.7776,47.0523,53366800,{"time":3174,"open":3175,"high":3176,"low":3177,"close":3178,"volume":3179},"2004-11-29",47.3972,48.297,46.8461,47.8546,77110000,{"time":3181,"open":3182,"high":3183,"low":3161,"close":3184,"volume":3185},"2004-12-06",47.9821,48.0458,47.3148,60417600,{"time":3187,"open":3188,"high":3189,"low":3190,"close":3191,"volume":3192},"2004-12-13",47.5585,48.5482,47.2173,47.9184,66084400,{"time":3194,"open":3195,"high":3196,"low":3197,"close":3198,"volume":3199},"2004-12-20",48.0233,48.7821,47.6222,48.5865,36784000,{"time":3201,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},"2004-12-27",48.8949,49.1431,48.011,48.7068,51654000,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2005-01-03",48.9663,49.0529,45.807,45.8333,117364200,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"2005-01-10",45.886,46.7134,45.2315,46.2207,103955600,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2005-01-17",46.1117,46.9429,45.5663,45.7205,88353800,{"time":3229,"open":3230,"high":3231,"low":3232,"close":3233,"volume":3234},"2005-01-24",45.8559,46.5367,45.1977,46.1869,100457600,{"time":3236,"open":3237,"high":3238,"low":3239,"close":3240,"volume":3241},"2005-01-31",46.4577,47.7891,46.3148,47.6838,94374800,{"time":3243,"open":3244,"high":3245,"low":3246,"close":3247,"volume":3248},"2005-02-07",47.7854,47.9734,46.548,47.6161,88914600,{"time":3250,"open":3251,"high":3252,"low":3253,"close":3254,"volume":3255},"2005-02-14",47.5409,48.0675,47.0144,47.2212,75212400,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3261,"volume":3262},"2005-02-21",46.9767,47.8004,46.1756,47.7929,85429600,{"time":3264,"open":3265,"high":3266,"low":3267,"close":3268,"volume":3269},"2005-02-28",47.729,48.4849,47.146,48.4022,92345600,{"time":3271,"open":3272,"high":3273,"low":3274,"close":3275,"volume":3276},"2005-03-07",48.4812,48.6241,46.7924,47.0444,89716200,{"time":3278,"open":3279,"high":3280,"low":3281,"close":3282,"volume":3283},"2005-03-14",47.1874,47.6989,46.4426,46.563,98734000,{"time":3285,"open":3286,"high":3287,"low":3288,"close":3289,"volume":3290},"2005-03-21",46.6683,47.2062,45.8897,46.1305,82699800,{"time":3292,"open":3293,"high":3294,"low":3295,"close":3296,"volume":3297},"2005-03-28",46.2854,46.6367,45.2804,45.9567,97971000,{"time":3299,"open":3300,"high":3301,"low":3302,"close":3303,"volume":3304},"2005-04-04",45.8811,46.701,45.4882,45.8282,102629000,{"time":3306,"open":3307,"high":3308,"low":3309,"close":3310,"volume":3311},"2005-04-11",45.8471,46.1342,43.448,43.6898,166115600,{"time":3313,"open":3314,"high":3315,"low":3316,"close":3317,"volume":3318},"2005-04-18",43.6067,45.1029,43.3045,44.3434,161451000,{"time":3320,"open":3321,"high":3322,"low":3323,"close":3324,"volume":3325},"2005-04-25",44.5135,45.0084,42.6886,43.5387,168909800,{"time":3327,"open":3328,"high":3329,"low":3330,"close":3331,"volume":3332},"2005-05-02",43.6596,45.1293,43.4745,44.8459,135497200,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2005-05-09",44.8308,45.3371,43.4065,43.8938,147454000,{"time":3341,"open":3342,"high":3343,"low":3344,"close":3345,"volume":3346},"2005-05-16",43.8372,45.9945,43.788,45.7905,140602400,{"time":3348,"open":3307,"high":3349,"low":3350,"close":3351,"volume":3352},"2005-05-23",46.5007,45.4504,46.4516,107039200,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"2005-05-30",46.4856,47.1619,46.1985,46.6632,82106200,{"time":3361,"open":3362,"high":3363,"low":3364,"close":3365,"volume":3366},"2005-06-06",46.6443,47.5095,46.3647,47.1883,102025700,{"time":3368,"open":3171,"high":3369,"low":3370,"close":3371,"volume":3372},"2005-06-13",48.8507,46.9465,48.3747,99315200,{"time":3374,"open":3375,"high":3376,"low":3377,"close":3378,"volume":3379},"2005-06-20",48.258,48.6367,47.0084,47.1144,91378000,{"time":3381,"open":3382,"high":3383,"low":3384,"close":3385,"volume":3386},"2005-06-27",47.1674,48.6897,47.0311,48.4549,98527400,{"time":3388,"open":3389,"high":3390,"low":3391,"close":3392,"volume":3393},"2005-07-04",48.3262,49.9999,48.0687,49.9621,105681800,{"time":3395,"open":3396,"high":3397,"low":3398,"close":3399,"volume":3400},"2005-07-11",49.9923,50.8481,49.5455,49.9848,118633200,{"time":3402,"open":3403,"high":3404,"low":3405,"close":3406,"volume":3407},"2005-07-18",49.9166,51.1587,49.5076,50.9845,122467100,{"time":3409,"open":3410,"high":3411,"low":3412,"close":3413,"volume":3414},"2005-07-25",50.9693,51.6964,50.3256,51.4162,114729900,{"time":3416,"open":3417,"high":3418,"low":3419,"close":3392,"volume":3420},"2005-08-01",51.454,51.8933,49.7273,104790400,{"time":3422,"open":3423,"high":3424,"low":3425,"close":3426,"volume":3427},"2005-08-08",50.1135,50.4392,49.129,49.6212,117082300,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2005-08-15",49.7197,50.3559,48.826,49.3107,107341400,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2005-08-22",49.4092,50.0075,48.8033,48.8488,105336000,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3423,"volume":3447},"2005-08-29",48.7957,50.6512,48.6215,114266100,{"time":3449,"open":3450,"high":3451,"low":3452,"close":3453,"volume":3454},"2005-09-05",50.265,51.1814,50.1893,51.0375,76958400,{"time":3456,"open":3457,"high":3458,"low":3459,"close":3460,"volume":3461},"2005-09-12",51.0678,51.5601,50.0302,50.6967,109350000,{"time":3463,"open":3464,"high":3465,"low":3466,"close":3467,"volume":3468},"2005-09-19",50.6361,50.727,48.5458,49.5147,143950800,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2005-09-26",49.849,50.4719,49.1805,50.4339,125027900,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2005-10-03",50.5099,50.9733,47.7523,48.6943,172202100,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2005-10-10",48.8083,48.831,46.3773,47.7903,215818600,{"time":3491,"open":3480,"high":3492,"low":3493,"close":3494,"volume":3495},"2005-10-17",48.3525,46.628,47.8739,196002400,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"2005-10-24",47.9726,49.0665,47.0534,47.9043,162676600,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3508,"volume":3509},"2005-10-31",48.2005,50.2592,48.1701,49.7427,168318500,{"time":3511,"open":3512,"high":3478,"low":3473,"close":3513,"volume":3514},"2005-11-07",49.9326,50.4643,125998200,{"time":3516,"open":3517,"high":3518,"low":3519,"close":3520,"volume":3521},"2005-11-14",50.5251,50.9581,49.0589,50.8138,138998300,{"time":3523,"open":3524,"high":3525,"low":3526,"close":3527,"volume":3528},"2005-11-21",50.9049,51.9229,50.5327,51.6266,79159200,{"time":3530,"open":3531,"high":3532,"low":3533,"close":3534,"volume":3535},"2005-11-28",51.7482,52.3027,50.753,52.2799,147248200,{"time":3537,"open":3538,"high":3539,"low":3540,"close":3541,"volume":3542},"2005-12-05",52.1963,52.4774,51.4291,52.1431,131200300,{"time":3544,"open":3545,"high":3546,"low":3547,"close":3548,"volume":3549},"2005-12-12",52.3255,52.5382,51.4519,51.5354,129309100,{"time":3551,"open":3552,"high":3553,"low":3554,"close":3555,"volume":3556},"2005-12-19",51.5962,52.0625,50.5479,51.9558,117748300,{"time":3558,"open":3559,"high":3560,"low":3561,"close":3562,"volume":3563},"2005-12-26",52.1235,52.1845,50.6822,50.8805,101434400,{"time":3565,"open":3566,"high":3567,"low":3568,"close":3569,"volume":3570},"2006-01-02",51.2542,53.1149,50.3696,53.0844,120809700,{"time":3572,"open":3573,"high":3574,"low":3575,"close":3576,"volume":3577},"2006-01-09",53.0845,53.9461,53.0539,53.6564,124199400,{"time":3579,"open":3580,"high":3581,"low":3582,"close":3583,"volume":3584},"2006-01-16",53.3666,54.2741,52.848,53.5268,127627900,{"time":3586,"open":3587,"high":3588,"low":3589,"close":3590,"volume":3591},"2006-01-23",53.5725,55.8527,53.3742,55.4942,167874400,{"time":3593,"open":3594,"high":3595,"low":3596,"close":3597,"volume":3598},"2006-01-30",55.4408,55.8298,54.5334,54.7393,190850900,{"time":3600,"open":3601,"high":3602,"low":3603,"close":3604,"volume":3605},"2006-02-06",54.8308,55.357,53.664,54.2817,167100000,{"time":3607,"open":3608,"high":3609,"low":3610,"close":3611,"volume":3612},"2006-02-13",54.1749,55.5934,53.6183,55.4027,164582500,{"time":3614,"open":3615,"high":3616,"low":3617,"close":3616,"volume":3618},"2006-02-20",55.479,55.9365,54.7926,111668200,{"time":3620,"open":3621,"high":3622,"low":3623,"close":3624,"volume":3625},"2006-02-27",55.9823,56.539,55.2426,55.8374,158148200,{"time":3627,"open":3628,"high":3629,"low":3630,"close":3631,"volume":3632},"2006-03-06",55.9747,56.0204,54.0529,55.1511,191275700,{"time":3634,"open":3635,"high":3636,"low":3637,"close":3638,"volume":3639},"2006-03-13",55.3646,56.8135,54.9146,56.4856,169168700,{"time":3641,"open":3642,"high":3643,"low":3644,"close":3645,"volume":3646},"2006-03-20",56.5771,57.2791,55.5857,57.2485,159255800,{"time":3648,"open":3649,"high":3650,"low":3651,"close":3652,"volume":3653},"2006-03-27",57.1797,58.2727,56.8128,58.0663,138844800,{"time":3655,"open":3656,"high":3657,"low":3658,"close":3659,"volume":3660},"2006-04-03",58.181,58.6167,57.218,57.3326,170315700,{"time":3662,"open":3663,"high":3664,"low":3665,"close":3666,"volume":3667},"2006-04-10",57.3479,57.6765,56.1402,56.9887,165307200,{"time":3669,"open":3670,"high":3671,"low":3672,"close":3673,"volume":3674},"2006-04-17",57.0421,59.1211,56.4842,58.609,225804000,{"time":3676,"open":3677,"high":3678,"low":3679,"close":3680,"volume":3681},"2006-04-24",58.502,58.6625,57.2409,58.2421,243349300,{"time":3683,"open":3684,"high":3685,"low":3686,"close":3687,"volume":3688},"2006-05-01",58.3109,59.6332,57.5236,59.2511,183691100,{"time":3690,"open":3687,"high":3691,"low":3692,"close":3692,"volume":3693},"2006-05-08",59.4727,56.1784,182675000,{"time":3695,"open":3696,"high":3697,"low":3698,"close":3699,"volume":3700},"2006-05-15",55.7504,56.4613,53.9542,54.9555,307150000,{"time":3702,"open":3703,"high":3704,"low":3705,"close":3706,"volume":3707},"2006-05-22",54.4511,55.5899,52.823,55.5211,389055900,{"time":3709,"open":3710,"high":3711,"low":3712,"close":3713,"volume":3714},"2006-05-29",55.2689,56.4383,53.9313,55.9645,204750100,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2006-06-05",55.8421,55.9109,51.9746,53.1517,446115800,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2006-06-12",53.274,53.4804,50.8664,52.6243,518340900,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3734,"volume":3735},"2006-06-19",52.8154,52.8581,51.4014,52.5519,307695000,{"time":3737,"open":3738,"high":3739,"low":3740,"close":3741,"volume":3742},"2006-06-26",52.8351,55.0397,51.6716,54.9096,305443700,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2006-07-03",55.1163,55.5986,53.8532,53.9604,140750200,{"time":3751,"open":3752,"high":3753,"low":3754,"close":3755,"volume":3756},"2006-07-10",54.0905,54.5345,51.2505,51.6945,313827000,{"time":3758,"open":3759,"high":3760,"low":3761,"close":3762,"volume":3763},"2006-07-17",51.7481,53.8685,50.7912,51.0974,416450400,{"time":3765,"open":3766,"high":3767,"low":3768,"close":3769,"volume":3770},"2006-07-24",51.4878,53.5011,51.4802,53.3327,340720300,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2006-07-31",53.149,54.5881,52.1921,53.2944,258970200,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3759,"volume":3783},"2006-08-07",53.1031,53.5547,51.3117,277425000,{"time":3785,"open":3786,"high":3787,"low":3788,"close":3789,"volume":3790},"2006-08-14",52.1232,54.4273,51.8093,54.3049,221026600,{"time":3792,"open":3793,"high":3794,"low":3795,"close":3796,"volume":3797},"2006-08-21",53.9528,54.1977,52.7509,53.2791,139855400,{"time":3799,"open":3800,"high":3801,"low":3802,"close":3803,"volume":3804},"2006-08-28",53.2332,55.3,53.2178,54.9785,181520500,{"time":3806,"open":3807,"high":3808,"low":3809,"close":3810,"volume":3811},"2006-09-04",55.0628,55.5144,53.6312,54.0216,150211900,{"time":3813,"open":3814,"high":3815,"low":3816,"close":3817,"volume":3818},"2006-09-11",53.6848,55.8971,53.3174,55.6215,202863800,{"time":3820,"open":3821,"high":3822,"low":3823,"close":3824,"volume":3825},"2006-09-18",55.3842,56.3182,54.3967,54.7642,284746000,{"time":3827,"open":3828,"high":3829,"low":3830,"close":3831,"volume":3832},"2006-09-25",54.9479,56.2757,54.435,55.2928,223511700,{"time":3834,"open":3835,"high":3836,"low":3837,"close":3838,"volume":3839},"2006-10-02",55.2697,56.7519,54.2791,56.4447,222149700,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2006-10-09",56.3372,58.2955,56.1068,58.2878,197513200,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3852,"volume":3853},"2006-10-16",58.2724,58.9789,57.8654,58.0574,223283200,{"time":3855,"open":3851,"high":3856,"low":3857,"close":3858,"volume":3859},"2006-10-23",59.2477,57.6657,58.4721,222253400,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2006-10-30",58.1956,58.9713,56.9054,57.4661,241190300,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2006-11-06",57.7579,59.002,57.5966,58.7639,242591000,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2006-11-13",58.6948,60.7529,58.5182,60.3536,258347500,{"time":3882,"open":3883,"high":3877,"low":3884,"close":3885,"volume":3886},"2006-11-20",60.1693,59.985,60.3305,140342700,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2006-11-27",60.2922,60.3613,58.5873,59.7315,330996600,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2006-12-04",59.8698,61.2521,59.8467,60.4995,214391900,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2006-12-11",60.5148,61.1216,59.816,60.5916,221657400,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2006-12-18",60.7145,60.8297,59.2093,59.4683,225550200,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2006-12-25",59.6379,61.1418,59.6148,60.1778,120144800,{"time":3923,"open":3924,"high":3925,"low":3926,"close":3927,"volume":3928},"2007-01-01",60.6791,61.0184,59.1521,59.1753,157159800,{"time":3930,"open":3931,"high":3932,"low":3933,"close":3934,"volume":3935},"2007-01-08",59.3449,60.9644,58.7588,60.9105,235729400,{"time":3937,"open":3938,"high":3939,"low":3940,"close":3941,"volume":3942},"2007-01-15",61.0878,61.2035,59.2832,59.9696,167047900,{"time":3944,"open":3945,"high":3946,"low":3947,"close":3948,"volume":3949},"2007-01-22",60.0159,60.8873,59.3141,60.2087,238409200,{"time":3951,"open":3952,"high":3953,"low":3920,"close":3954,"volume":3955},"2007-01-29",60.2472,62.0442,61.8899,224784000,{"time":3957,"open":3958,"high":3959,"low":3960,"close":3961,"volume":3962},"2007-02-05",61.8668,62.6303,61.4657,61.9362,170629300,{"time":3964,"open":3965,"high":3966,"low":3967,"close":3968,"volume":3969},"2007-02-12",61.913,62.692,61.3809,62.5994,232129900,{"time":3971,"open":3972,"high":3973,"low":3974,"close":3975,"volume":3976},"2007-02-19",62.4683,63.6174,61.7742,63.201,228256500,{"time":3978,"open":3979,"high":3980,"low":3981,"close":3982,"volume":3983},"2007-02-26",63.4863,63.5557,59.1907,59.2755,506941900,{"time":3985,"open":3986,"high":3987,"low":3988,"close":3989,"volume":3990},"2007-03-05",58.6817,60.3706,57.9567,60.2935,417664500,{"time":3992,"open":3993,"high":3994,"low":3995,"close":3996,"volume":3997},"2007-03-12",60.1624,60.548,58.2498,59.5917,422594500,{"time":3999,"open":4000,"high":4001,"low":4002,"close":4003,"volume":4004},"2007-03-19",60.0236,62.5608,60.0081,62.0012,258906400,{"time":4006,"open":4007,"high":4008,"low":4009,"close":4010,"volume":4011},"2007-03-26",62.063,62.1866,60.6489,61.3907,259461400,{"time":4013,"open":4014,"high":4015,"low":4016,"close":4017,"volume":4018},"2007-04-02",61.5143,62.4416,61.1589,62.1557,141389900,{"time":4020,"open":4021,"high":4022,"low":4023,"close":4024,"volume":4025},"2007-04-09",62.4184,62.8975,61.5607,62.8666,222627600,{"time":4027,"open":4028,"high":4029,"low":4030,"close":4031,"volume":4032},"2007-04-16",63.2143,63.8479,62.4339,63.6006,282559400,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2007-04-23",63.5234,64.2651,62.8743,63.7629,247606000,{"time":4041,"open":4042,"high":4043,"low":4044,"close":4045,"volume":4046},"2007-04-30",63.7243,64.0334,61.9161,63.9947,329559500,{"time":4048,"open":4049,"high":4050,"low":4051,"close":4052,"volume":4053},"2007-05-07",63.902,64.3115,62.7816,63.6238,315588300,{"time":4055,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},"2007-05-14",63.5852,63.817,62.1711,63.1525,435294400,{"time":4062,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},"2007-05-21",63.1524,64.9837,63.0211,63.7397,411528900,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2007-05-28",63.9638,65.8105,63.6934,65.4474,263550600,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2007-06-04",65.2851,65.656,63.0984,64.0179,432159600,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2007-06-11",63.9329,65.4396,62.9052,65.1615,465323400,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2007-06-18",65.3546,65.4165,63.5929,64.072,403682600,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2007-06-25",63.8865,65.1773,62.9748,64.1786,525540300,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2007-07-02",64.5502,65.7501,64.4496,65.6495,179211600,{"time":4111,"open":4112,"high":4113,"low":4101,"close":4114,"volume":4115},"2007-07-09",65.7734,66.3772,65.7269,355680800,{"time":4117,"open":4118,"high":4119,"low":4120,"close":4107,"volume":4121},"2007-07-16",65.7192,65.9282,63.9386,447624200,{"time":4123,"open":4124,"high":4125,"low":4126,"close":4127,"volume":4128},"2007-07-23",64.7437,64.914,59.1697,59.3246,837047900,{"time":4130,"open":4131,"high":4132,"low":4133,"close":4134,"volume":4135},"2007-07-30",59.851,61.2754,58.0317,58.3336,786992300,{"time":4137,"open":4138,"high":4139,"low":4140,"close":4141,"volume":4142},"2007-08-06",58.5426,62.0109,57.2265,60.4316,1118810100,{"time":4144,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},"2007-08-13",61.4612,61.98,56.7001,60.7026,938905200,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2007-08-20",60.9038,62.0264,59.9748,61.647,460206500,{"time":4158,"open":4159,"high":4160,"low":4161,"close":4162,"volume":4163},"2007-08-27",61.438,61.5232,59.1465,60.958,327746100,{"time":4165,"open":4166,"high":4167,"low":4168,"close":4169,"volume":4170},"2007-09-03",60.9116,62.1812,59.6033,60.1761,301560200,{"time":4172,"open":4173,"high":4174,"low":4138,"close":4175,"volume":4176},"2007-09-10",60.3155,60.7955,60.4548,381653300,{"time":4178,"open":4179,"high":4180,"low":4181,"close":4182,"volume":4183},"2007-09-17",60.2923,63.5592,59.7581,62.6767,492783500,{"time":4185,"open":4186,"high":4187,"low":4188,"close":4189,"volume":4190},"2007-09-24",62.7851,63.0543,61.5254,62.1152,361140500,{"time":4192,"open":4193,"high":4194,"low":4193,"close":4195,"volume":4196},"2007-10-01",62.1851,65.5143,65.2893,336847800,{"time":4198,"open":4199,"high":4200,"low":4201,"close":4202,"volume":4203},"2007-10-08",65.1186,65.8791,64.1485,65.0487,297380100,{"time":4205,"open":4206,"high":4207,"low":4208,"close":4209,"volume":4210},"2007-10-15",65.0332,65.3281,61.3082,61.378,427502600,{"time":4212,"open":4213,"high":4214,"low":4215,"close":4214,"volume":4216},"2007-10-22",60.9512,63.644,60.8037,545786300,{"time":4218,"open":4219,"high":4220,"low":4215,"close":4221,"volume":4222},"2007-10-29",63.807,64.2572,61.7195,525208000,{"time":4224,"open":4225,"high":4226,"low":4227,"close":4228,"volume":4229},"2007-11-05",60.8736,62.0842,58.8403,59.6396,531384200,{"time":4231,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},"2007-11-12",59.6707,61.4866,58.623,59.205,525955100,{"time":57,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},58.8946,59.011,56.6518,58.2505,391810800,{"time":4244,"open":4245,"high":4246,"low":4247,"close":4248,"volume":4249},"2007-11-26",58.4755,60.4933,56.6441,59.4844,432733100,{"time":4251,"open":4252,"high":4253,"low":4254,"close":4255,"volume":4256},"2007-12-03",59.4068,61.1529,57.8625,60.9123,342185200,{"time":4258,"open":4259,"high":4260,"low":4261,"close":4262,"volume":4263},"2007-12-10",60.9201,61.7583,58.1651,58.2039,448505700,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4267,"volume":4269},"2007-12-17",58.0642,60.9977,56.9234,477380200,{"time":4271,"open":4272,"high":4273,"low":4274,"close":4274,"volume":4275},"2007-12-24",61.0831,61.96,59.6147,215136900,{"time":75,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},59.529,59.8015,55.7603,56.134,369727400,{"time":93,"open":4283,"high":4284,"low":4285,"close":4286,"volume":4287},56.282,57.0529,53.4321,54.678,711285600,{"time":110,"open":4289,"high":4290,"low":4291,"close":4292,"volume":4293},55.2931,55.4332,51.6178,52.342,557203300,{"time":129,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},50.2006,54.6857,49.9826,53.3153,543182500,{"time":4301,"open":4302,"high":4303,"low":4304,"close":3622,"volume":4305},"2008-01-28",53.1985,56.7492,52.7235,500942000,{"time":4307,"open":4308,"high":4309,"low":4298,"close":4310,"volume":4311},"2008-02-04",56.4844,56.5312,54.2497,490296400,{"time":4313,"open":4314,"high":4315,"low":4316,"close":4317,"volume":4318},"2008-02-11",54.2419,56.2041,53.5177,54.4054,386339000,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2008-02-18",55.1919,55.8693,52.9805,54.055,291858800,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2008-02-25",54.0239,56.2509,53.0272,53.619,421780500,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2008-03-03",53.253,53.5099,50.769,51.3608,492085100,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4345,"volume":4346},"2008-03-10",51.4075,53.2218,49.9125,51.501,593383500,{"time":944,"open":4348,"high":4349,"low":4348,"close":4350,"volume":4351},50.0137,53.6735,52.5444,524090800,{"time":4353,"open":4354,"high":4355,"low":4356,"close":4357,"volume":4358},"2008-03-24",53.1684,54.931,52.9968,53.1839,218023700,{"time":4360,"open":4361,"high":4362,"low":4363,"close":4364,"volume":4365},"2008-03-31",53.1995,56.0697,52.8876,55.5004,246530300,{"time":4367,"open":4368,"high":4369,"low":4370,"close":4371,"volume":4372},"2008-04-07",55.8903,56.0463,53.3633,53.6129,297239800,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2008-04-14",53.5349,56.3661,53.2151,55.8981,295728100,{"time":4381,"open":4382,"high":4376,"low":4383,"close":4384,"volume":4385},"2008-04-21",55.6486,54.2135,56.0775,144627300,{"time":4387,"open":4388,"high":4389,"low":4390,"close":4391,"volume":4392},"2008-04-28",56.1009,57.3254,55.4536,56.5845,252886900,{"time":4394,"open":4395,"high":4396,"low":4397,"close":4398,"volume":4399},"2008-05-05",56.4051,57.107,55.4068,55.7655,269991700,{"time":4401,"open":4402,"high":4403,"low":4404,"close":4405,"volume":4406},"2008-05-12",56.1165,58.121,56.0073,57.6764,272079700,{"time":4408,"open":4409,"high":4410,"low":4411,"close":4412,"volume":4413},"2008-05-19",57.7388,58.2925,55.9449,56.3193,409431200,{"time":4415,"open":4416,"high":4417,"low":4418,"close":4419,"volume":4420},"2008-05-26",56.4519,58.5109,56.4285,58.2379,228207000,{"time":4422,"open":4423,"high":4424,"low":4425,"close":4426,"volume":4427},"2008-06-02",58.1599,59.4546,56.9822,57.653,472762900,{"time":4429,"open":4430,"high":4431,"low":4432,"close":4433,"volume":4434},"2008-06-09",57.809,58.0196,55.8669,57.185,477757100,{"time":4436,"open":4437,"high":4438,"low":4439,"close":4440,"volume":4441},"2008-06-16",56.9744,57.9182,56.0385,56.6001,435127200,{"time":4443,"open":4444,"high":4445,"low":4446,"close":4447,"volume":4448},"2008-06-23",56.8731,56.9277,53.8157,54.3851,534681100,{"time":4450,"open":4451,"high":4452,"low":4453,"close":4454,"volume":4455},"2008-06-30",54.4864,54.7594,51.5115,52.083,414224900,{"time":4457,"open":4458,"high":4459,"low":4460,"close":4461,"volume":4462},"2008-07-07",52.2395,53.6643,50.8382,52.6623,651008500,{"time":4464,"open":4465,"high":4466,"low":4467,"close":4468,"volume":4469},"2008-07-14",53.0615,54.682,50.5094,53.9226,584706000,{"time":4471,"open":4472,"high":4473,"low":4474,"close":4475,"volume":4476},"2008-07-21",54.3063,56.7487,54.0009,55.3318,549597100,{"time":4478,"open":4479,"high":4480,"low":4481,"close":4482,"volume":4483},"2008-07-28",55.3005,56.42,54.1888,55.9033,561003900,{"time":4485,"open":4486,"high":4487,"low":4488,"close":4489,"volume":4490},"2008-08-04",55.9189,57.4376,54.6507,57.2419,479756500,{"time":4492,"open":4493,"high":4494,"low":4495,"close":4496,"volume":4497},"2008-08-11",57.3594,59.7079,57.2498,58.792,670792400,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":4504},"2008-08-18",58.9251,59.0425,56.4043,57.6803,465719600,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2008-08-25",57.3202,58.4397,55.3396,57.8291,363586200,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2008-09-01",58.7215,59.1051,54.9091,56.0833,457826500,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2008-09-08",57.9465,58.2048,54.7211,56.5609,669330500,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2008-09-15",54.9169,67.3642,52.5762,58.7137,1180516700,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2008-09-22",58.8703,58.9955,53.9662,55.4097,492970200,{"time":147,"open":4541,"high":4542,"low":4543,"close":4544,"volume":4545},54.3114,55.1744,48.4276,49.1886,561859400,{"time":166,"open":4547,"high":4548,"low":4549,"close":4550,"volume":4551},47.5097,47.6352,36.4874,41.1474,857963300,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2008-10-13",42.787,46.1682,37.8838,40.9513,708780000,{"time":186,"open":4560,"high":4561,"low":4562,"close":4563,"volume":4564},41.775,42.9204,35.2165,37.0052,496491700,{"time":205,"open":4566,"high":4567,"low":4568,"close":4569,"volume":4570},36.1815,42.434,34.5811,42.1672,499880100,{"time":970,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},41.9554,43.3126,38.6841,39.7118,355981200,{"time":221,"open":4578,"high":4579,"low":4580,"close":4581,"volume":4582},40.5904,40.6688,33.9221,35.8049,440083600,{"time":242,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},35.5774,36.5423,29.1209,31.8824,578989300,{"time":997,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},32.3217,37.8603,31.953,37.1386,289426200,{"time":1015,"open":4566,"high":4596,"low":4597,"close":4598,"volume":4599},36.4403,32.557,36.1658,488644200,{"time":4601,"open":4602,"high":4603,"low":4604,"close":4605,"volume":4606},"2008-12-08",37.0523,38.7625,34.534,36.7855,426393100,{"time":4608,"open":4609,"high":4610,"low":4611,"close":4612,"volume":4613},"2008-12-15",37.0758,39.2332,35.0047,38.2055,443612000,{"time":4615,"open":4616,"high":4617,"low":4566,"close":4618,"volume":4619},"2008-12-22",38.3781,38.3938,37.5874,184431300,{"time":4621,"open":4622,"high":4623,"low":4624,"close":4625,"volume":4626},"2008-12-29",37.4372,40.0932,36.291,39.698,207235300,{"time":4628,"open":4629,"high":4630,"low":4631,"close":4632,"volume":4633},"2009-01-05",39.9114,41.0339,37.8799,38.0459,356829900,{"time":4635,"open":4636,"high":4637,"low":4638,"close":4639,"volume":4640},"2009-01-12",37.9036,38.0301,34.631,36.7416,372020900,{"time":4642,"open":4643,"high":4644,"low":4645,"close":4646,"volume":4647},"2009-01-19",36.2673,36.5598,33.88,35.0895,297503100,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2009-01-26",35.0658,37.54,34.8682,35.1606,313554600,{"time":4656,"open":4657,"high":4658,"low":4659,"close":4660,"volume":4661},"2009-02-02",34.5124,37.287,34.4966,37.121,310839800,{"time":4663,"open":4664,"high":1978,"low":4665,"close":4666,"volume":4667},"2009-02-09",36.9866,34.3623,35.3108,335707700,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2009-02-16",33.9907,34.4808,31.7695,32.5204,307751600,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2009-02-23",32.7101,32.7655,30.5442,30.9474,420612800,{"time":259,"open":4683,"high":4684,"low":4685,"close":4686,"volume":4687},30.2438,30.3703,27.1293,27.825,405555400,{"time":283,"open":4689,"high":4690,"low":4691,"close":4692,"volume":4693},27.4534,31.3505,27.0819,31.1213,393482000,{"time":4695,"open":4696,"high":4697,"low":4698,"close":4699,"volume":4700},"2009-03-16",31.4691,33.5955,30.3782,31.6035,387209400,{"time":4702,"open":4703,"high":4704,"low":4705,"close":4706,"volume":4707},"2009-03-23",32.6785,35.2674,32.3544,34.0143,449586300,{"time":4709,"open":4710,"high":4711,"low":4712,"close":4713,"volume":4714},"2009-03-30",33.0309,36.1952,32.341,36.1873,335311800,{"time":4716,"open":4717,"high":4718,"low":4719,"close":4720,"volume":4721},"2009-04-06",35.6797,37.0438,34.1967,36.9883,238802200,{"time":4723,"open":4724,"high":4725,"low":4726,"close":4727,"volume":4728},"2009-04-13",36.6869,38.281,35.6004,37.8686,281861000,{"time":4730,"open":4731,"high":4732,"low":4733,"close":4734,"volume":4735},"2009-04-20",37.0914,38.2889,35.648,37.7655,317365500,{"time":4737,"open":4738,"high":4739,"low":4740,"close":4741,"volume":4742},"2009-04-27",37.1469,39.8433,36.7821,38.7172,312799800,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4748,"volume":4749},"2009-05-04",39.082,40.7633,38.7727,40.454,324484300,{"time":4751,"open":4752,"high":4753,"low":4754,"close":4755,"volume":4756},"2009-05-11",39.6926,40.3033,37.3214,37.8765,285025900,{"time":4758,"open":4759,"high":4760,"low":4761,"close":4762,"volume":4763},"2009-05-18",38.3048,40.2002,37.5514,37.9003,246990500,{"time":4765,"open":4766,"high":4767,"low":4768,"close":4769,"volume":4770},"2009-05-25",37.5672,39.9464,37.5276,39.7878,232186600,{"time":4772,"open":4773,"high":4774,"low":4775,"close":4776,"volume":4777},"2009-06-01",40.7315,42.6587,40.5253,42.1908,264628000,{"time":4779,"open":4780,"high":4781,"low":4782,"close":4783,"volume":4784},"2009-06-08",41.8736,42.397,40.9298,41.8577,253448800,{"time":4786,"open":4787,"high":4788,"low":4789,"close":4790,"volume":4791},"2009-06-15",41.2629,41.3105,39.653,40.6919,244021700,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2009-06-22",40.4381,40.8902,38.8758,40.6285,238368700,{"time":4800,"open":4801,"high":4802,"low":4803,"close":4804,"volume":4805},"2009-06-29",40.7078,41.4374,39.5451,39.7202,191843600,{"time":4807,"open":4808,"high":4809,"low":4810,"close":4811,"volume":4812},"2009-07-06",39.37,39.5849,37.6192,38.2797,234871500,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2009-07-13",38.431,41.678,37.7386,41.3039,209228400,{"time":4821,"open":4822,"high":4823,"low":4824,"close":4825,"volume":4826},"2009-07-20",41.5825,43.6676,41.2164,43.6198,226396900,{"time":4828,"open":4829,"high":4830,"low":4831,"close":4832,"volume":4833},"2009-07-27",43.6119,44.917,43.2458,44.2246,244586500,{"time":4835,"open":4836,"high":4837,"low":4838,"close":4839,"volume":4840},"2009-08-03",44.7579,46.0312,44.2565,45.4343,229488900,{"time":4842,"open":4843,"high":4837,"low":4844,"close":4845,"volume":4846},"2009-08-10",45.307,44.4236,44.8931,238240800,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2009-08-17",43.9779,46.4689,43.5164,46.2779,204287200,{"time":4855,"open":4856,"high":4857,"low":4858,"close":4859,"volume":4860},"2009-08-24",46.4769,47.0976,45.5457,46.1983,182930300,{"time":4862,"open":4863,"high":4864,"low":4865,"close":4866,"volume":4867},"2009-08-31",45.7288,46.262,43.9381,45.4025,236193000,{"time":4869,"open":4870,"high":4871,"low":4872,"close":4873,"volume":4874},"2009-09-07",45.8879,47.7422,45.3627,47.2886,149171800,{"time":4876,"open":4877,"high":4878,"low":4879,"close":4880,"volume":4881},"2009-09-14",46.9384,49.6125,46.8509,49.2703,213533300,{"time":4883,"open":4884,"high":4885,"low":4886,"close":4887,"volume":4888},"2009-09-21",48.8007,49.9446,47.4717,47.727,241060900,{"time":4890,"open":4891,"high":4892,"low":4893,"close":4894,"volume":4895},"2009-09-28",48.0381,49.2825,45.8923,46.2672,294011800,{"time":4897,"open":4898,"high":4899,"low":4900,"close":4901,"volume":4902},"2009-10-05",46.5145,49.0671,46.331,48.9953,220233400,{"time":4904,"open":4905,"high":4906,"low":4907,"close":4908,"volume":4909},"2009-10-12",49.2905,49.825,48.3412,49.2028,178654000,{"time":4911,"open":4912,"high":4913,"low":4914,"close":4915,"volume":4916},"2009-10-19",49.3623,49.8728,47.6791,47.9105,274021500,{"time":4918,"open":4919,"high":4920,"low":4921,"close":4922,"volume":4923},"2009-10-26",48.0541,48.7959,44.6558,44.935,416640400,{"time":4925,"open":4926,"high":4927,"low":4928,"close":4900,"volume":4929},"2009-11-02",45.1743,46.7299,44.1373,397544600,{"time":4931,"open":4932,"high":4933,"low":4934,"close":4935,"volume":4936},"2009-11-09",46.7378,47.735,45.972,46.8495,293193900,{"time":4938,"open":4939,"high":4940,"low":4941,"close":4932,"volume":4942},"2009-11-16",47.1606,48.405,46.339,275565900,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2009-11-23",47.392,48.1179,45.5014,45.9321,202677200,{"time":4951,"open":4952,"high":4953,"low":4954,"close":4955,"volume":4956},"2009-11-30",45.988,48.5566,45.3578,48.1976,366599200,{"time":4958,"open":4959,"high":4960,"low":4961,"close":4962,"volume":4963},"2009-12-07",48.1897,48.5327,47.3042,47.9982,275519800,{"time":4965,"open":4966,"high":4967,"low":4968,"close":4969,"volume":4970},"2009-12-14",48.3811,49.1549,47.8387,48.8039,284971000,{"time":4972,"open":4973,"high":4974,"low":4967,"close":4975,"volume":4976},"2009-12-21",49.1629,50.7722,50.7481,152434300,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2009-12-28",50.9323,50.9484,49.8671,50.0112,139546600,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4987,"volume":4989},"2010-01-04",50.6921,51.6772,50.5719,263030600,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2010-01-11",51.8855,51.9656,50.644,51.0044,247580600,{"time":4998,"open":4999,"high":5000,"low":5001,"close":5002,"volume":5003},"2010-01-18",51.1966,51.9575,49.002,49.4426,291404100,{"time":5005,"open":5006,"high":5007,"low":5008,"close":5009,"volume":5010},"2010-01-25",49.7229,49.779,48.0329,48.145,366217500,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2010-02-01",48.3693,49.3625,46.455,47.4722,387940000,{"time":5019,"open":5020,"high":5021,"low":5022,"close":5023,"volume":5024},"2010-02-08",47.32,48.938,46.9516,48.8739,327160900,{"time":5026,"open":5027,"high":5028,"low":5029,"close":5030,"volume":5031},"2010-02-15",49.3865,50.7641,48.9219,50.5078,200430600,{"time":5033,"open":5034,"high":5035,"low":5036,"close":5037,"volume":5038},"2010-02-22",50.7962,50.8202,49.6428,50.2996,266829900,{"time":5040,"open":5041,"high":5042,"low":5041,"close":5043,"volume":5044},"2010-03-01",50.668,53.4393,53.3592,282248700,{"time":5046,"open":5047,"high":5048,"low":3796,"close":5049,"volume":5050},"2010-03-08",53.3752,54.5686,54.2403,312213500,{"time":5052,"open":5053,"high":5054,"low":5055,"close":5056,"volume":5057},"2010-03-15",54.2082,55.1693,53.6636,53.992,308400200,{"time":5059,"open":5060,"high":5061,"low":5062,"close":5063,"volume":5064},"2010-03-22",53.6075,55.6922,53.4874,54.4476,302623300,{"time":5066,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},"2010-03-29",54.6885,55.2505,54.1104,54.9454,193079800,{"time":5073,"open":5074,"high":5075,"low":5076,"close":5077,"volume":5078},"2010-04-05",55.09,56.455,54.9535,56.4068,281316100,{"time":5080,"open":5081,"high":5082,"low":5083,"close":5084,"volume":5085},"2010-04-12",56.4309,58.2777,56.1579,57.3784,301877000,{"time":5087,"open":5088,"high":5089,"low":5090,"close":5091,"volume":5092},"2010-04-19",57.0572,59.5865,56.0294,59.5222,341964300,{"time":5094,"open":5095,"high":5096,"low":5097,"close":5098,"volume":5099},"2010-04-26",59.5543,59.9478,57.4667,57.5309,401151600,{"time":5101,"open":5102,"high":5103,"low":5104,"close":5105,"volume":5106},"2010-05-03",57.8922,58.8638,50.8745,52.4804,654804700,{"time":5108,"open":5109,"high":5102,"low":5110,"close":5111,"volume":5112},"2010-05-10",55.0418,54.3593,55.8528,457037400,{"time":5114,"open":5115,"high":5116,"low":5117,"close":5118,"volume":5119},"2010-05-17",56.2061,56.8484,50.3927,52.2475,579491200,{"time":5121,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},"2010-05-24",52.0308,53.9337,49.5497,53.195,470221400,{"time":5128,"open":5129,"high":5130,"low":5131,"close":5132,"volume":5133},"2010-05-31",52.6731,53.8695,50.8825,51.0351,330385400,{"time":5135,"open":5136,"high":5137,"low":5138,"close":5139,"volume":5140},"2010-06-07",51.2599,52.2154,48.7387,52.1432,466936700,{"time":5142,"open":5143,"high":5144,"low":5145,"close":5146,"volume":5147},"2010-06-14",52.8337,54.2228,52.3198,53.6366,325337300,{"time":5149,"open":5150,"high":5151,"low":5152,"close":5153,"volume":5154},"2010-06-21",54.4958,54.6002,50.746,51.8943,359473700,{"time":5156,"open":5157,"high":5158,"low":5159,"close":5160,"volume":5161},"2010-06-28",51.8621,52.384,47.47,48.1901,455030000,{"time":5163,"open":5164,"high":5165,"low":5166,"close":5165,"volume":5167},"2010-07-05",49.0279,50.7035,47.2557,266065600,{"time":5169,"open":5170,"high":5171,"low":5172,"close":5173,"volume":5174},"2010-07-12",50.5585,51.9119,49.0521,49.1971,348317100,{"time":5176,"open":5177,"high":5178,"low":5179,"close":5180,"volume":5181},"2010-07-19",49.3582,52.4517,48.456,52.3469,358684400,{"time":5183,"open":5184,"high":5185,"low":5186,"close":5187,"volume":5188},"2010-07-26",52.5725,54.1917,51.4125,52.3792,340747900,{"time":5190,"open":5191,"high":5192,"low":5193,"close":5194,"volume":5195},"2010-08-02",53.3056,53.6037,51.4447,52.4758,242333900,{"time":5197,"open":5198,"high":5199,"low":5200,"close":5173,"volume":5201},"2010-08-09",52.8625,53.2572,48.9474,313873200,{"time":5203,"open":3369,"high":5204,"low":5205,"close":5206,"volume":5207},"2010-08-16",51.0983,48.4479,49.2616,321053400,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2010-08-23",49.6241,49.8819,47.3684,49.6643,344897800,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2010-08-30",49.4227,51.9844,48.0773,51.8233,263422600,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2010-09-06",51.6622,51.9442,50.6794,51.3319,207212700,{"time":5230,"open":5231,"high":5198,"low":5232,"close":5233,"volume":5234},"2010-09-13",51.92,51.783,52.5322,293806300,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2010-09-20",52.7014,54.3206,52.22,54.1017,335269200,{"time":5243,"open":5244,"high":5245,"low":5246,"close":5247,"volume":5248},"2010-09-27",54.1179,55.3616,53.1003,54.8044,311695900,{"time":5250,"open":5251,"high":5252,"low":5253,"close":5254,"volume":5255},"2010-10-04",54.659,56.2581,53.6899,55.9512,277020200,{"time":5257,"open":5258,"high":5259,"low":5260,"close":5261,"volume":5262},"2010-10-11",55.9996,57.5422,55.2486,56.7669,292363500,{"time":5264,"open":5265,"high":5266,"low":5267,"close":5268,"volume":5269},"2010-10-18",56.9849,57.413,55.6847,56.7911,247361000,{"time":5271,"open":5272,"high":5273,"low":5274,"close":5275,"volume":5276},"2010-10-25",57.211,57.7925,56.1612,56.7749,216432900,{"time":5278,"open":5279,"high":5280,"low":5281,"close":5282,"volume":5283},"2010-11-01",57.0657,59.7631,55.9754,59.5774,267071900,{"time":5285,"open":5286,"high":5287,"low":5288,"close":5289,"volume":5290},"2010-11-08",59.3835,59.8035,58.0671,58.1721,225551500,{"time":5292,"open":5293,"high":5294,"low":5295,"close":5296,"volume":5297},"2010-11-15",58.4548,58.8343,56.6538,58.5113,233869700,{"time":5299,"open":5300,"high":5301,"low":5302,"close":5303,"volume":5304},"2010-11-22",58.2852,59.5612,57.7441,59.1332,155507800,{"time":5306,"open":5307,"high":5308,"low":5289,"close":5309,"volume":5310},"2010-11-29",58.9151,61.2976,61.1118,255581400,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2010-12-06",61.0876,62.9451,60.9745,62.7916,236022400,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2010-12-13",63.042,63.147,62.0728,63.0097,253327100,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2010-12-20",63.2439,64.2361,62.937,63.8628,127911400,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2010-12-27",63.6601,64.2685,63.4167,63.4735,131057900,{"time":5340,"open":5341,"high":5342,"low":5343,"close":5344,"volume":5345},"2011-01-03",64.0414,64.9175,62.8245,63.7006,272411400,{"time":5347,"open":5337,"high":5348,"low":5349,"close":5350,"volume":5351},"2011-01-10",65.453,62.9705,65.3394,203311500,{"time":5353,"open":5354,"high":5355,"low":5356,"close":5357,"volume":5358},"2011-01-17",65.1366,65.4692,62.5648,62.6216,244861000,{"time":5360,"open":5361,"high":5362,"low":5363,"close":5364,"volume":5365},"2011-01-24",62.6298,64.6336,62.4269,62.8001,300250700,{"time":5367,"open":5368,"high":5369,"low":5370,"close":5371,"volume":5372},"2011-01-31",63.1733,65.0068,62.6703,64.7958,231678200,{"time":5374,"open":5375,"high":5376,"low":5377,"close":5378,"volume":5379},"2011-02-07",64.8851,66.605,64.8283,66.5806,208278100,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2011-02-14",66.613,67.9598,66.3859,67.6191,192329200,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2011-02-21",67.1161,67.3513,64.3253,66.6699,303322200,{"time":5395,"open":5396,"high":5390,"low":5397,"close":5398,"volume":5399},"2011-02-28",67.0512,65.096,66.8808,321651400,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2011-03-07",67.1404,67.1891,64.3172,65.0473,400594900,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2011-03-14",64.3659,65.1691,62.9299,64.4632,405105000,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2011-03-21",65.2907,67.5245,64.7796,66.8416,292071500,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2011-03-28",67.0611,69.1179,66.3213,68.7276,216698600,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2011-04-04",68.9065,69.817,67.9635,68.2724,279811500,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2011-04-11",68.3049,68.5163,66.2156,67.8903,292535300,{"time":5443,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},"2011-04-18",66.866,68.6789,66.1993,68.6545,167938800,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5454,"volume":5455},"2011-04-25",68.5894,70.4674,68.1016,70.2316,205817500,{"time":5457,"open":5458,"high":5459,"low":5460,"close":5461,"volume":5462},"2011-05-02",70.5487,70.5731,66.996,67.6952,338092100,{"time":5464,"open":5465,"high":5466,"low":5467,"close":5440,"volume":5468},"2011-05-09",67.6139,69.5406,67.4594,326272600,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2011-05-16",67.4431,68.2643,66.1749,67.3619,308690100,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2011-05-23",66.1912,68.2318,65.6547,68.0041,269370600,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2011-05-30",68.7846,68.9878,65.5977,65.7522,299550400,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2011-06-06",65.6465,65.9067,63.1264,63.4109,320057600,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5499,"volume":5502},"2011-06-13",63.5979,64.7767,62.7849,375922500,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5508,"volume":5509},"2011-06-20",63.3784,65.9392,63.354,64.988,351540300,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5515,"volume":5516},"2011-06-27",64.9636,68.4756,64.5978,68.3618,297271000,{"time":5518,"open":5519,"high":5520,"low":5521,"close":5522,"volume":5523},"2011-07-04",68.4368,70.1003,68.1107,69.4153,235897000,{"time":5525,"open":5526,"high":5527,"low":5528,"close":5529,"volume":5530},"2011-07-11",68.5428,68.9261,66.9039,67.5236,371641900,{"time":5532,"open":5533,"high":5534,"low":5535,"close":5536,"volume":5537},"2011-07-18",67.2219,68.7385,66.0477,68.5347,251143600,{"time":5539,"open":5540,"high":5541,"low":5542,"close":5543,"volume":5544},"2011-07-25",67.6948,68.2982,63.7156,65.0203,360462700,{"time":5546,"open":5547,"high":5548,"low":5549,"close":5550,"volume":5551},"2011-08-01",65.7949,66.0395,56.801,58.1628,623553600,{"time":5553,"open":5554,"high":5555,"low":5556,"close":5557,"volume":5558},"2011-08-08",56.271,58.228,51.9902,56.907,768759000,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5564,"volume":5565},"2011-08-15",57.5512,58.5705,52.9197,53.2295,413778500,{"time":1040,"open":5567,"high":5568,"low":5569,"close":5570,"volume":5571},54.7299,57.3147,52.6506,56.3525,398385600,{"time":5573,"open":5574,"high":5575,"low":5576,"close":5577,"volume":5578},"2011-08-29",57.1353,60.2502,55.529,55.8225,356894200,{"time":1059,"open":5580,"high":5581,"low":5580,"close":3739,"volume":5582},53.7596,58.1383,311024000,{"time":1077,"open":5584,"high":5585,"low":5586,"close":5587,"volume":5588},54.1265,58.7335,54.1183,58.3176,411259600,{"time":1097,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},57.1598,58.1301,51.77,53.3213,457977400,{"time":5596,"open":5597,"high":5598,"low":5599,"close":5600,"volume":5601},"2011-09-26",53.8943,56.8002,52.5846,52.6337,401020100,{"time":1113,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},52.2326,55.3432,49.1876,53.616,564408000,{"time":5609,"open":5610,"high":5611,"low":5612,"close":5613,"volume":5614},"2011-10-10",54.8193,58.3964,53.6488,58.2327,352051500,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2011-10-17",57.717,58.3555,55.4578,58.2245,378956700,{"time":5623,"open":5624,"high":5625,"low":5626,"close":5627,"volume":5628},"2011-10-24",58.4865,63.005,57.7416,62.2355,437716000,{"time":5630,"open":5631,"high":5632,"low":5633,"close":5634,"volume":5635},"2011-10-31",61.2696,61.7525,58.0854,61.065,380740100,{"time":5637,"open":5638,"high":5639,"low":5640,"close":5641,"volume":5642},"2011-11-07",60.9831,61.9163,58.6338,60.8849,352848100,{"time":5644,"open":5645,"high":5646,"low":5647,"close":5648,"volume":5649},"2011-11-14",60.6557,61.2942,58.3391,58.9203,316234600,{"time":5651,"open":5626,"high":5652,"low":5653,"close":5653,"volume":5654},"2011-11-21",57.9954,54.5328,211506400,{"time":5656,"open":5657,"high":5658,"low":5659,"close":5660,"volume":5661},"2011-11-28",56.5547,61.0895,56.4073,60.1645,316193300,{"time":5663,"open":5664,"high":5665,"low":5666,"close":5667,"volume":5668},"2011-12-05",61.3433,61.7116,59.1168,61.0158,301602900,{"time":5670,"open":5671,"high":5672,"low":5673,"close":5674,"volume":5675},"2011-12-12",60.1563,61.0649,57.7743,59.1495,320705500,{"time":5677,"open":5678,"high":5679,"low":5680,"close":5681,"volume":5682},"2011-12-19",59.698,61.4287,57.979,61.3217,252102900,{"time":5684,"open":5685,"high":5686,"low":5687,"close":5688,"volume":5689},"2011-12-26",61.0832,61.8235,60.2688,60.6637,123820200,{"time":5691,"open":5692,"high":5693,"low":5694,"close":5695,"volume":5696},"2012-01-02",62.2512,62.4075,60.3511,61.5192,197927600,{"time":5698,"open":5699,"high":5700,"low":5701,"close":5702,"volume":5703},"2012-01-09",61.807,63.2712,61.2066,62.8352,207197600,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5709,"volume":5710},"2012-01-16",63.4192,64.579,62.6213,64.3652,161900900,{"time":5712,"open":5713,"high":5714,"low":5715,"close":5716,"volume":5717},"2012-01-23",64.3734,65.7307,63.559,65.5744,260570400,{"time":5719,"open":5720,"high":5721,"low":5722,"close":5723,"volume":5724},"2012-01-30",65.0479,68.4533,64.5873,68.2312,284786700,{"time":5726,"open":5727,"high":5728,"low":5729,"close":5730,"volume":5731},"2012-02-06",67.9186,68.4451,66.693,66.8493,214052300,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"2012-02-13",67.5403,68.5273,66.6272,68.0996,242534700,{"time":5740,"open":5741,"high":5742,"low":5743,"close":5744,"volume":5745},"2012-02-20",68.2065,68.3052,66.8411,67.9762,173301500,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":5752},"2012-02-27",67.3181,68.3217,65.673,66.0103,304017300,{"time":5754,"open":5755,"high":5756,"low":5757,"close":5758,"volume":5759},"2012-03-05",65.7964,67.5732,64.4968,67.1208,287826400,{"time":5761,"open":5762,"high":5763,"low":5764,"close":5765,"volume":5766},"2012-03-12",67.2359,68.4944,66.6683,68.2723,242576300,{"time":5768,"open":5769,"high":5770,"low":5771,"close":5772,"volume":5773},"2012-03-19",68.1818,69.4156,67.0377,68.2176,257724300,{"time":5775,"open":5776,"high":5777,"low":5778,"close":5779,"volume":5780},"2012-03-26",69.0922,69.8512,67.673,68.3248,238541000,{"time":5782,"open":5783,"high":5784,"low":5785,"close":5786,"volume":5787},"2012-04-02",68.1021,69.3067,67.178,67.31,201920200,{"time":5789,"open":5790,"high":5791,"low":5792,"close":5793,"volume":5794},"2012-04-09",66.0806,66.7572,64.4717,65.6268,320331500,{"time":5796,"open":5797,"high":5798,"low":5799,"close":5800,"volume":5801},"2012-04-16",65.9156,67.2853,65.0823,66.1797,261364100,{"time":5803,"open":5804,"high":5805,"low":5806,"close":5807,"volume":5808},"2012-04-23",65.1648,68.0938,64.612,67.97,247494500,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"2012-04-30",67.9453,68.4569,65.1318,65.2555,287264100,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"2012-05-07",64.9833,65.6763,64.3315,65.0988,265292700,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2012-05-14",64.4305,64.7605,61.4602,61.6252,307498700,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2012-05-21",61.8232,63.5559,61.3942,63.1928,276468700,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2012-05-28",63.8034,64.282,60.8166,60.9074,234742500,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2012-06-04",61.1301,64.1252,60.1813,63.5064,255359400,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":5857},"2012-06-11",64.1829,64.2407,61.6995,63.7126,283672200,{"time":5859,"open":5860,"high":5861,"low":5862,"close":5863,"volume":5864},"2012-06-18",63.2011,65.2473,62.9948,63.9354,270683500,{"time":5866,"open":5867,"high":5868,"low":5869,"close":5870,"volume":5871},"2012-06-25",63.0361,66.1103,62.5366,65.9694,259470000,{"time":5873,"open":5874,"high":5875,"low":5876,"close":5877,"volume":5878},"2012-07-02",66.2679,67.8599,65.7372,66.7737,167043400,{"time":5880,"open":5881,"high":5882,"low":5883,"close":5884,"volume":5885},"2012-07-09",66.6825,67.1303,64.3359,66.1435,222415600,{"time":5887,"open":5888,"high":5889,"low":5890,"close":5891,"volume":5892},"2012-07-16",66.0191,66.9478,65.2148,65.447,213349800,{"time":5894,"open":5895,"high":5896,"low":5897,"close":5898,"volume":5899},"2012-07-23",64.2696,66.102,63.1999,65.7704,252236100,{"time":5901,"open":5902,"high":5903,"low":5904,"close":5905,"volume":5906},"2012-07-30",65.9362,66.2596,63.2248,65.1817,243108700,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5874,"volume":5912},"2012-08-06",65.2563,66.8069,65.1651,162852800,{"time":5914,"open":5915,"high":5916,"low":5917,"close":5918,"volume":5919},"2012-08-13",66.1684,67.8765,65.4138,67.7521,164150300,{"time":5921,"open":5922,"high":5923,"low":5924,"close":5889,"volume":5925},"2012-08-20",67.6526,68.5813,66.4254,171896800,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2012-08-27",67.3541,67.9594,66.6162,67.2629,141644200,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5938,"volume":5939},"2012-09-03",67.3127,69.9826,66.7903,69.8665,183009800,{"time":5941,"open":5942,"high":5943,"low":5944,"close":5945,"volume":5946},"2012-09-10",69.8002,72.1053,69.4768,71.6409,209064900,{"time":5948,"open":5949,"high":5950,"low":5951,"close":5952,"volume":5953},"2012-09-17",71.2927,71.4917,70.1567,70.8947,166281900,{"time":5955,"open":5956,"high":5957,"low":5958,"close":5959,"volume":5960},"2012-09-24",70.6633,71.1794,68.9568,69.4563,248752000,{"time":5962,"open":5963,"high":5964,"low":5965,"close":5966,"volume":5967},"2012-10-01",69.8891,70.9629,69.2315,70.014,192375200,{"time":5969,"open":5970,"high":5971,"low":5972,"close":5973,"volume":5974},"2012-10-08",69.6061,69.8392,68.1827,68.3409,169574600,{"time":5976,"open":5977,"high":5978,"low":5979,"close":5980,"volume":5981},"2012-10-15",68.5406,70.0473,67.8164,68.1327,184112200,{"time":5983,"open":5984,"high":5985,"low":5986,"close":5987,"volume":5988},"2012-10-22",67.958,68.3742,66.9507,67.5417,165088600,{"time":5990,"open":5991,"high":5992,"low":5993,"close":5994,"volume":5995},"2012-10-29",67.5584,69.0484,67.3253,67.5834,141315200,{"time":5997,"open":5998,"high":5999,"low":6000,"close":6001,"volume":6002},"2012-11-05",67.575,68.7321,65.5106,66.0767,194982700,{"time":6004,"open":6005,"high":6006,"low":6007,"close":6008,"volume":6009},"2012-11-12",66.2265,66.3098,63.3714,64.4951,227931100,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2012-11-19",65.1944,67.0589,65.1111,66.984,121897400,{"time":6018,"open":6019,"high":6020,"low":6021,"close":6022,"volume":6023},"2012-11-26",66.8842,68.5989,66.2848,68.3242,211205600,{"time":6025,"open":6026,"high":6027,"low":6028,"close":6029,"volume":6030},"2012-12-03",68.8486,68.8902,67.7582,68.4075,158513800,{"time":6032,"open":6033,"high":6034,"low":6035,"close":6036,"volume":6037},"2012-12-10",68.5656,69.756,68.3492,68.5573,171952400,{"time":6039,"open":6040,"high":6041,"low":6042,"close":6043,"volume":6044},"2012-12-17",68.8236,71.0402,68.6905,70.6876,243588800,{"time":6046,"open":6047,"high":6048,"low":6049,"close":6050,"volume":6051},"2012-12-24",70.4357,70.5365,68.8908,69.2938,104604500,{"time":6053,"open":6054,"high":6055,"low":6056,"close":6057,"volume":6058},"2012-12-31",69.403,73.4164,69.1427,73.2484,259597100,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2013-01-07",72.879,73.6263,72.5348,73.3324,141954300,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2013-01-14",73.1813,74.4071,72.8538,74.3652,137413700,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6076,"volume":6078},"2013-01-21",74.4239,75.5154,74.2056,138842800,{"time":6080,"open":6081,"high":6082,"low":6083,"close":6084,"volume":6085},"2013-01-28",75.5742,76.1535,74.4659,75.8765,189837300,{"time":6087,"open":6088,"high":6089,"low":6090,"close":6091,"volume":6092},"2013-02-04",75.4147,76.2879,74.8521,76.2375,133251200,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2013-02-11",76.162,77.2702,75.7841,77.0267,109804500,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6105,"volume":6106},"2013-02-18",77.1443,77.816,75.0369,76.4306,132745800,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"2013-02-25",76.8252,76.8504,74.5499,76.3131,222694900,{"time":6115,"open":6116,"high":6117,"low":6118,"close":6119,"volume":6120},"2013-03-04",76.1283,78.7144,75.7337,78.6976,157646100,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"2013-03-11",78.4373,79.7303,78.2358,79.554,136976300,{"time":6129,"open":6130,"high":6131,"low":6132,"close":6133,"volume":6134},"2013-03-18",78.706,79.5456,78.0931,79.0586,186728300,{"time":6136,"open":6137,"high":6138,"low":6139,"close":6140,"volume":6141},"2013-03-25",79.2472,79.7524,78.5063,79.5082,115651000,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2013-04-01",79.3735,79.5419,76.1319,77.2349,257143500,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2013-04-08",77.4538,79.6261,76.8981,78.8431,190385300,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2013-04-15",78.3547,78.4305,75.0458,76.2919,339424500,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2013-04-22",76.3676,79.062,75.1047,78.22,214473200,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2013-04-29",78.5652,80.3839,77.2601,79.7861,262269000,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6182,"volume":6183},"2013-05-06",79.8451,81.6132,79.7693,81.529,166103900,{"time":6185,"open":6186,"high":6187,"low":6188,"close":6189,"volume":6190},"2013-05-13",81.4532,83.415,81.1922,83.3982,167790500,{"time":6192,"open":6193,"high":6194,"low":6195,"close":6196,"volume":6197},"2013-05-20",83.154,84.518,81.2596,82.4131,195131800,{"time":6199,"open":6200,"high":6201,"low":6202,"close":6203,"volume":6204},"2013-05-27",83.5245,84.2823,81.9837,82.3457,156186600,{"time":6206,"open":6207,"high":6200,"low":6208,"close":6209,"volume":6210},"2013-06-03",82.632,80.6028,82.6825,305355700,{"time":6212,"open":6213,"high":6214,"low":6215,"close":6216,"volume":6217},"2013-06-10",83.053,83.1877,81.1417,82.27,219651700,{"time":6219,"open":6220,"high":6221,"low":6222,"close":6223,"volume":6224},"2013-06-17",83.0109,84.0297,79.6766,80.8049,259399900,{"time":6226,"open":6227,"high":6228,"low":6229,"close":6230,"volume":6231},"2013-06-24",79.9124,82.4805,79.0031,81.6722,211933400,{"time":6233,"open":6234,"high":6235,"low":6236,"close":6237,"volume":6238},"2013-07-01",82.2194,84.3556,82.211,84.2879,123235800,{"time":6240,"open":6241,"high":6242,"low":6243,"close":6244,"volume":6245},"2013-07-08",84.6769,87.197,84.4739,86.8333,165995300,{"time":6247,"open":6248,"high":6249,"low":6250,"close":6251,"volume":6252},"2013-07-15",87.0617,88.4486,86.9517,88.2118,152734700,{"time":6254,"open":6255,"high":6256,"low":6257,"close":6258,"volume":6259},"2013-07-22",88.3555,88.7784,87.3831,88.0511,153105000,{"time":6261,"open":6262,"high":6263,"low":6264,"close":6265,"volume":6266},"2013-07-29",87.8143,89.0912,87.104,88.9306,152472300,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2013-08-05",88.8376,89.3281,87.5014,87.9835,118363700,{"time":6275,"open":6257,"high":6276,"low":6277,"close":6278,"volume":6279},"2013-08-12",88.5247,85.8778,85.9877,151506700,{"time":6281,"open":6282,"high":6283,"low":6284,"close":6285,"volume":6286},"2013-08-19",85.9539,87.3154,85.0659,87.2477,143895100,{"time":6288,"open":6289,"high":6290,"low":6291,"close":6292,"volume":6293},"2013-08-26",87.4084,87.7974,84.7699,84.8883,170536100,{"time":6295,"open":6296,"high":6297,"low":6241,"close":6298,"volume":6299},"2013-09-02",86.1399,87.011,86.5881,120138800,{"time":6301,"open":6302,"high":6303,"low":6304,"close":6305,"volume":6306},"2013-09-09",86.8841,88.9814,86.8756,88.6347,141083600,{"time":6308,"open":6309,"high":6310,"low":6311,"close":6312,"volume":6313},"2013-09-16",89.6833,91.0025,88.6685,90.1399,188192800,{"time":6315,"open":6316,"high":6317,"low":6318,"close":6319,"volume":6320},"2013-09-23",90.2499,91.1345,89.4718,90.3714,189920300,{"time":6322,"open":6323,"high":6324,"low":6325,"close":6326,"volume":6327},"2013-09-30",89.3963,91.5161,89.2352,90.7444,199441000,{"time":6329,"open":6330,"high":6331,"low":6332,"close":6333,"volume":6334},"2013-10-07",89.8711,91.3465,87.3358,91.3041,243249000,{"time":6336,"open":6337,"high":6338,"low":6339,"close":6340,"volume":6341},"2013-10-14",90.7784,93.9242,90.6597,93.8563,193835500,{"time":6343,"open":6344,"high":6345,"low":6346,"close":6347,"volume":6348},"2013-10-21",93.992,94.5347,93.0763,94.187,145620500,{"time":6350,"open":6351,"high":6352,"low":6353,"close":6354,"volume":6355},"2013-10-28",94.2294,94.6449,91.5076,92.1859,263016100,{"time":6357,"open":6358,"high":6359,"low":6360,"close":6361,"volume":6362},"2013-11-04",92.6268,93.585,90.8462,92.6184,198984100,{"time":6364,"open":6365,"high":6366,"low":6367,"close":6368,"volume":6369},"2013-11-11",92.4572,94.1107,92.1011,93.975,145184000,{"time":6371,"open":6372,"high":6373,"low":6374,"close":6375,"volume":6376},"2013-11-18",94.3905,94.9416,92.2962,94.8399,189339000,{"time":6378,"open":6379,"high":6380,"low":6381,"close":6382,"volume":6383},"2013-11-25",95.0773,96.7986,94.6534,96.2474,98504400,{"time":6385,"open":6386,"high":6387,"low":6359,"close":6388,"volume":6389},"2013-12-02",96.4085,96.4594,95.3741,195094000,{"time":6391,"open":6392,"high":6393,"low":6394,"close":6395,"volume":6396},"2013-12-09",95.5013,95.7218,92.6947,93.4409,184043400,{"time":6398,"open":6399,"high":6400,"low":6401,"close":6402,"volume":6403},"2013-12-16",93.797,96.8495,93.3985,96.6036,201011600,{"time":6405,"open":6406,"high":6407,"low":6408,"close":6409,"volume":6410},"2013-12-23",97.1884,98.712,96.9926,98.0225,94160000,{"time":6412,"open":6413,"high":6414,"low":6415,"close":6416,"volume":6417},"2013-12-30",97.98,98.4907,96.7287,97.6225,137990300,{"time":6419,"open":6420,"high":6421,"low":6422,"close":6423,"volume":6424},"2014-01-06",98.0736,98.3374,96.7883,98.3289,154554300,{"time":6426,"open":6427,"high":6428,"low":6429,"close":6430,"volume":6431},"2014-01-13",98.1417,99.1035,96.4052,98.678,167954400,{"time":6433,"open":6434,"high":6435,"low":6436,"close":6437,"volume":6438},"2014-01-20",99.3589,99.9036,96.3712,96.567,143489600,{"time":6440,"open":6441,"high":6442,"low":6443,"close":6444,"volume":6445},"2014-01-27",96.8479,96.8989,94.4986,95.4689,256140000,{"time":6447,"open":6448,"high":6449,"low":6450,"close":6451,"volume":6452},"2014-02-03",95.2221,95.503,91.3066,94.2688,307149000,{"time":6454,"open":6455,"high":6456,"low":6457,"close":6458,"volume":6459},"2014-02-10",94.3028,97.2139,93.5963,97.0862,199423800,{"time":6461,"open":6462,"high":6463,"low":6464,"close":6465,"volume":6466},"2014-02-17",97.3756,98.8312,96.9586,98.4481,148388400,{"time":6468,"open":6469,"high":6470,"low":6471,"close":6472,"volume":6473},"2014-02-24",98.6013,101.0442,98.5332,100.0313,189640700,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6479,"volume":6480},"2014-03-03",99.1801,102.6359,98.38,101.8869,270397400,{"time":6482,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},"2014-03-10",101.5975,101.9805,99.061,100.0483,220038500,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2014-03-17",100.6271,102.3635,100.3377,100.9591,210914900,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2014-03-24",101.3506,101.4868,97.0212,97.5332,299292100,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2014-03-31",98.1732,101.1089,97.3028,97.7039,251181700,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2014-04-07",97.243,98.3524,93.7527,94.222,317228900,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2014-04-14",95.1949,96.7822,92.7286,96.364,239254600,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6528,"volume":6529},"2014-04-21",96.5433,98.1562,94.9048,95.2461,209077300,{"time":6531,"open":6532,"high":6533,"low":6534,"close":6535,"volume":6536},"2014-04-28",95.5875,96.5347,93.2919,95.6046,266608600,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2014-05-05",94.8279,95.7325,92.4043,93.8978,244637100,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6549,"volume":6550},"2014-05-12",94.4525,96.4664,91.6875,93.5052,320671900,{"time":6552,"open":6553,"high":6554,"low":6555,"close":6556,"volume":6557},"2014-05-19",93.2492,95.596,92.5238,95.5533,264122100,{"time":6559,"open":6560,"high":6561,"low":6562,"close":6563,"volume":6564},"2014-05-26",96.1848,97.1492,95.8691,96.3128,147842100,{"time":6566,"open":6567,"high":6568,"low":6569,"close":6570,"volume":6571},"2014-06-02",96.492,99.1973,94.8194,98.8901,213384900,{"time":6573,"open":6570,"high":6574,"low":6575,"close":6576,"volume":6577},"2014-06-09",100.2555,97.8489,98.6426,187230900,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2014-06-16",98.5573,100.9552,98.2245,100.9126,191093300,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2014-06-23",101.1259,101.4758,99.0351,100.9894,164341200,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2014-06-30",100.8358,103.2338,100.5542,102.6449,146659400,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2014-07-07",102.3194,102.3451,97.6335,98.6015,197466300,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},"2014-07-14",99.7323,99.7666,96.1172,97.8562,250176700,{"time":6614,"open":6615,"high":6616,"low":6617,"close":6618,"volume":6619},"2014-07-21",97.2394,99.0727,96.8111,97.3165,168884200,{"time":6621,"open":6622,"high":6623,"low":6624,"close":6625,"volume":6626},"2014-07-28",97.5393,97.9247,94.1126,94.8151,227479900,{"time":6628,"open":6629,"high":6630,"low":6631,"close":6632,"volume":6633},"2014-08-04",95.2263,96.3913,94.1383,96.1771,186198900,{"time":6635,"open":6636,"high":6637,"low":6638,"close":6639,"volume":6640},"2014-08-11",96.7083,98.0447,95.9801,97.1366,159907900,{"time":6642,"open":6643,"high":6644,"low":6645,"close":6646,"volume":6647},"2014-08-18",98.0876,99.1412,97.5221,98.6957,145365100,{"time":6649,"open":6650,"high":6651,"low":6652,"close":6653,"volume":6654},"2014-08-25",99.3382,100.1778,98.79,99.8522,130759300,{"time":6656,"open":6657,"high":6658,"low":6659,"close":6660,"volume":6661},"2014-09-01",100.212,100.9145,98.6615,99.698,125541800,{"time":6663,"open":6664,"high":6665,"low":6666,"close":6667,"volume":6668},"2014-09-08",99.5952,100.0578,98.2674,98.8328,139766500,{"time":6670,"open":6671,"high":6672,"low":6673,"close":6603,"volume":6674},"2014-09-15",98.8243,99.2954,97.1452,215727500,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2014-09-22",97.1795,97.2566,94.2767,95.4535,207947400,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2014-09-29",94.3368,95.6511,91.8628,94.1908,290697500,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2014-10-06",94.4485,94.5516,89.8442,89.973,254795200,{"time":1129,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},90.0589,93.8214,88.9422,92.3267,432793700,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2014-10-20",91.923,95.8487,91.9144,95.4106,231183300,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2014-10-27",94.8522,100.4702,94.0705,100.1266,295359600,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2014-11-03",100.2898,100.8223,99.027,100.2554,168529300,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2014-11-10",100.2296,101.5783,99.9634,100.2383,135959900,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2014-11-17",100.1523,101.4666,98.2453,100.1437,171618600,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6728,"volume":6742},"2014-11-24",100.2812,102.0336,100.1352,87070500,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2014-12-01",99.9204,101.3464,98.6233,101.0973,156097500,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2014-12-08",100.7364,101.6814,98.4429,98.5374,211192300,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2014-12-15",99.0099,102.6349,97.0942,102.1367,302947700,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2014-12-22",102.3944,104.1813,102.0508,103.9313,99013700,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2014-12-29",104.0089,104.6814,101.6464,102.5431,133510300,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2015-01-05",101.9396,102.4742,98.6028,101.3705,206176900,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2015-01-12",101.4826,102.9398,98.4649,100.6204,199627500,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},"2015-01-19",100.7497,102.4052,99.2408,101.8447,129828300,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},"2015-01-26",101.6378,102.9915,99.672,99.7582,177051700,{"time":6807,"open":6808,"high":6809,"low":6810,"close":6811,"volume":6812},"2015-02-02",100.1203,104.1727,98.6201,103.3019,181368200,{"time":6814,"open":6815,"high":6816,"low":6817,"close":6818,"volume":6819},"2015-02-09",102.9484,104.9228,101.8275,104.7849,133424400,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2015-02-16",104.897,105.6557,104.2417,105.5178,84270800,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2015-02-23",105.2764,106.3627,104.5607,105.6902,111062100,{"time":6835,"open":6836,"high":6837,"low":6838,"close":6839,"volume":6840},"2015-03-02",105.6644,106.7249,104.2244,104.4745,132619900,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"2015-03-09",104.647,106.2162,103.3191,105.7161,138345400,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6853,"volume":6854},"2015-03-16",106.1472,108.7769,105.854,108.6304,151515300,{"time":6856,"open":6857,"high":6858,"low":6859,"close":6860,"volume":6861},"2015-03-23",108.5959,108.9149,105.1134,106.4626,139728000,{"time":6863,"open":6864,"high":6865,"low":6866,"close":6867,"volume":6868},"2015-03-30",106.9988,108.3306,106.2896,107.803,100536400,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2015-04-06",107.1631,108.789,107.042,108.642,98866300,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2015-04-13",108.7025,109.9479,107.0853,107.6128,155425700,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2015-04-20",108.149,109.4376,107.6474,108.8495,93456500,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2015-04-27",109.1522,109.7576,104.3523,105.4853,215407400,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2015-05-04",105.6237,106.6788,103.9891,106.0647,185098200,{"time":6905,"open":6906,"high":6907,"low":6908,"close":6909,"volume":6910},"2015-05-11",106.0301,107.1198,104.534,106.9382,135931800,{"time":6912,"open":6913,"high":6914,"low":6915,"close":6881,"volume":6916},"2015-05-18",106.722,108.5123,106.5231,113772000,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2015-05-25",107.189,107.9934,105.9609,107.1458,128224900,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2015-06-01",107.8377,108.9101,106.402,108.4517,158348900,{"time":6932,"open":6933,"high":6886,"low":6934,"close":6927,"volume":6935},"2015-06-08",108.3479,106.8085,126358500,{"time":6937,"open":6938,"high":6939,"low":6919,"close":6940,"volume":6941},"2015-06-15",108.2009,110.9079,110.5792,158839200,{"time":6943,"open":6944,"high":6945,"low":6946,"close":6947,"volume":6948},"2015-06-22",111.0635,111.6517,109.6798,110.2679,137366100,{"time":6950,"open":6951,"high":6952,"low":6953,"close":6954,"volume":6955},"2015-06-29",109.5155,109.896,107.1487,107.5048,148970300,{"time":6957,"open":6958,"high":6959,"low":6960,"close":6961,"volume":6962},"2015-07-06",106.7752,108.1388,105.3335,107.8087,166430000,{"time":6964,"open":6965,"high":6966,"low":6967,"close":6968,"volume":6969},"2015-07-13",108.3646,110.0756,108.3472,109.2244,122906000,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6975,"volume":6976},"2015-07-20",109.2418,109.3113,105.5158,105.594,151289100,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6982,"volume":6983},"2015-07-27",105.2032,107.4093,103.6485,106.7926,182709900,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"2015-08-03",106.8534,107.2877,103.4141,104.1176,165922300,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2015-08-10",104.5084,105.5419,102.4587,104.5345,165472600,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2015-08-17",104.2478,105.6809,99.3321,99.9053,224915600,{"time":1146,"open":7006,"high":7007,"low":7008,"close":7009,"volume":7010},95.1111,100.4871,94.0254,100.4177,285789800,{"time":1164,"open":7012,"high":7013,"low":7014,"close":7015,"volume":7016},99.9661,100.7304,96.9263,98.0293,165735000,{"time":7018,"open":7019,"high":7020,"low":7021,"close":7022,"volume":7023},"2015-09-07",99.4971,101.1125,98.7154,100.0355,128706600,{"time":7025,"open":7026,"high":7027,"low":7028,"close":7029,"volume":7030},"2015-09-14",100.3308,103.2577,99.3842,100.5045,169380400,{"time":7032,"open":7033,"high":7034,"low":7035,"close":7036,"volume":7037},"2015-09-21",101.2167,101.8768,96.6208,97.0476,177876000,{"time":7039,"open":7040,"high":7041,"low":7042,"close":7043,"volume":7044},"2015-09-28",96.7254,96.8125,93.1891,96.3595,260585600,{"time":7046,"open":7047,"high":7048,"low":7049,"close":7050,"volume":7051},"2015-10-05",97.2567,101.1588,97.1522,100.8104,185300900,{"time":7053,"open":7054,"high":7055,"low":7056,"close":7057,"volume":7058},"2015-10-12",100.8539,101.2981,98.1277,100.5317,176605700,{"time":7060,"open":7061,"high":7062,"low":7063,"close":7064,"volume":7065},"2015-10-19",100.0787,101.2982,98.99,100.9062,156596300,{"time":7067,"open":7068,"high":7069,"low":7070,"close":7071,"volume":7072},"2015-10-26",100.6884,102.0298,98.5109,100.462,178773100,{"time":7074,"open":7075,"high":7076,"low":7077,"close":7078,"volume":7079},"2015-11-02",100.5578,103.9634,100.5316,103.8415,150441800,{"time":7081,"open":7082,"high":7083,"low":7084,"close":7085,"volume":7086},"2015-11-09",103.7108,103.9024,98.9987,99.3558,160712000,{"time":7088,"open":7089,"high":7090,"low":7091,"close":7092,"volume":7093},"2015-11-16",99.26,102.2214,98.7374,101.7424,156184600,{"time":7095,"open":7096,"high":7097,"low":7098,"close":7099,"volume":7100},"2015-11-23",101.6553,104.4337,101.5246,104.1899,82612800,{"time":7102,"open":7103,"high":7104,"low":7048,"close":7105,"volume":7106},"2015-11-30",104.5383,104.5818,102.5872,152458900,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2015-12-07",102.4653,102.4914,97.1434,97.4744,186435900,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2015-12-14",97.4396,100.1136,96.0547,97.0999,237429500,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":7127},"2015-12-21",97.7009,100.7405,97.1173,100.1632,97568200,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2015-12-28",99.7083,100.9067,98.4223,98.5186,105757900,{"time":306,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},96.7602,96.9527,90.6805,90.8467,243269700,{"time":327,"open":7142,"high":7143,"low":7144,"close":7145,"volume":7146},91.1616,91.8439,85.3005,87.5837,326571900,{"time":346,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},88.4148,88.8872,83.1573,88.6772,257631800,{"time":1186,"open":7154,"high":7155,"low":7156,"close":7157,"volume":7158},88.1261,90.0856,86.4727,90.0681,200539500,{"time":1205,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},89.3508,90.1818,85.6942,85.7642,233125900,{"time":364,"open":7166,"high":7167,"low":7168,"close":7169,"volume":7170},84.8631,85.6592,81.9151,84.4957,257741500,{"time":1228,"open":7172,"high":7173,"low":7174,"close":7175,"volume":7176},85.5455,88.4323,85.0469,87.8724,147290900,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2016-02-22",88.651,90.5143,86.5777,90.2693,145721400,{"time":7185,"open":7186,"high":7187,"low":7188,"close":7189,"volume":7190},"2016-02-29",90.2168,94.757,89.8582,94.2321,159771400,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2016-03-07",93.786,95.3431,91.6865,94.652,191237200,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"2016-03-14",94.3633,96.1829,92.4913,95.8855,174870400,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"2016-03-21",95.7367,96.1741,92.7778,94.0588,123673400,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2016-03-28",94.2606,97.5861,93.4885,97.4983,162078300,{"time":7220,"open":7221,"high":7222,"low":7223,"close":7224,"volume":7225},"2016-04-04",97.314,97.6738,94.8748,95.7347,141653100,{"time":7227,"open":7228,"high":7229,"low":7230,"close":7231,"volume":7232},"2016-04-11",96.2875,98.8846,95.138,98.6652,138150200,{"time":7234,"open":7235,"high":7236,"low":7237,"close":7238,"volume":7239},"2016-04-18",98.2529,100.2095,98.1564,100.1217,113709100,{"time":7241,"open":7242,"high":7243,"low":7244,"close":7245,"volume":7246},"2016-04-25",99.8498,100.9465,98.0247,98.6916,130705000,{"time":7248,"open":7084,"high":7249,"low":7250,"close":7221,"volume":7251},"2016-05-02",99.5953,96.112,142324400,{"time":7253,"open":7254,"high":7255,"low":7256,"close":7257,"volume":7258},"2016-05-09",97.3228,98.6214,95.954,96.1997,124980200,{"time":7260,"open":7261,"high":7262,"low":7263,"close":7264,"volume":7265},"2016-05-16",96.4454,97.8493,94.752,97.2088,184147800,{"time":7267,"open":7268,"high":7269,"low":7270,"close":7269,"volume":7271},"2016-05-23",97.1912,100.5517,96.9543,127471200,{"time":7273,"open":7274,"high":7275,"low":7276,"close":7277,"volume":7278},"2016-05-30",100.7447,102.368,100.3938,101.7538,111607000,{"time":7280,"open":7281,"high":7282,"low":7283,"close":7284,"volume":7285},"2016-06-06",101.8503,104.0964,101.5081,101.8415,132111900,{"time":7287,"open":7288,"high":7289,"low":7290,"close":7291,"volume":7292},"2016-06-13",101.473,101.938,99.0513,100.0779,161037800,{"time":7294,"open":7295,"high":7296,"low":7297,"close":7298,"volume":7299},"2016-06-20",101.6046,102.5785,97.8317,98.6039,195338400,{"time":7301,"open":7302,"high":7303,"low":7304,"close":7305,"volume":7306},"2016-06-27",97.4544,101.7362,94.9275,101.2449,201806700,{"time":7308,"open":7309,"high":7310,"low":7311,"close":7312,"volume":7313},"2016-07-04",100.9202,103.3007,99.0836,103.036,112770900,{"time":7315,"open":7316,"high":7317,"low":7318,"close":7319,"volume":7320},"2016-07-11",103.7153,106.2385,103.6359,105.6033,142393200,{"time":7322,"open":7323,"high":7324,"low":7325,"close":7326,"volume":7327},"2016-07-18",105.4533,106.4415,104.924,106.2209,96361800,{"time":7329,"open":7330,"high":7331,"low":7332,"close":7333,"volume":7334},"2016-07-25",106.0003,107.4208,105.6563,106.812,101118400,{"time":7336,"open":7337,"high":7338,"low":7339,"close":7340,"volume":7341},"2016-08-01",106.9267,108.1442,105.074,107.8971,127463100,{"time":7343,"open":7344,"high":7345,"low":7346,"close":7347,"volume":7348},"2016-08-08",107.9412,108.3824,106.8826,107.8001,79647300,{"time":7350,"open":7351,"high":7352,"low":7353,"close":7354,"volume":7355},"2016-08-15",108.0383,109.1235,107.0414,108.4618,96549000,{"time":7357,"open":7358,"high":7359,"low":7340,"close":7360,"volume":7361},"2016-08-22",108.2324,109.8028,108.5676,103760100,{"time":7363,"open":7364,"high":7365,"low":7366,"close":7367,"volume":7368},"2016-08-29",108.7529,109.8645,107.6501,109.8469,103329500,{"time":7370,"open":7371,"high":7372,"low":7373,"close":7374,"volume":7375},"2016-09-05",110.2086,110.6674,106.9355,106.9708,102046000,{"time":7377,"open":7378,"high":7379,"low":7380,"close":7381,"volume":7382},"2016-09-12",106.4767,108.4882,105.7621,107.509,172930100,{"time":7384,"open":7385,"high":7386,"low":7387,"close":7388,"volume":7389},"2016-09-19",107.9148,111.0556,107.6237,110.1116,132875300,{"time":7391,"open":7392,"high":7393,"low":7394,"close":7395,"volume":7396},"2016-09-26",109.5224,110.3893,108.5492,109.8851,114816100,{"time":7398,"open":7399,"high":7400,"low":7401,"close":7402,"volume":7403},"2016-10-03",109.5489,110.3009,108.1334,108.6642,116718700,{"time":7405,"open":7402,"high":7406,"low":7407,"close":7408,"volume":7409},"2016-10-10",110.354,106.2579,106.541,124480500,{"time":7411,"open":7412,"high":7413,"low":7414,"close":7415,"volume":7416},"2016-10-17",106.6737,107.9299,106.2491,107.1072,96335100,{"time":7418,"open":7419,"high":7420,"low":7421,"close":7422,"volume":7423},"2016-10-24",107.9653,108.4696,104.1701,104.4178,121856100,{"time":7425,"open":7426,"high":7427,"low":7428,"close":7429,"volume":7430},"2016-10-31",104.5505,105.0105,101.6311,102.3919,142273600,{"time":7432,"open":7433,"high":7434,"low":7435,"close":7436,"volume":7437},"2016-11-07",104.3913,112.9903,104.1347,112.6718,315038000,{"time":7439,"open":7440,"high":7441,"low":7442,"close":7443,"volume":7444},"2016-11-14",114.0784,115.9716,113.5034,115.8831,248106900,{"time":7446,"open":7447,"high":7448,"low":7449,"close":7450,"volume":7451},"2016-11-21",116.1662,118.6345,115.547,118.6079,123287200,{"time":7453,"open":7454,"high":7455,"low":7456,"close":7457,"volume":7458},"2016-11-28",118.5195,118.546,115.2639,115.8035,156860600,{"time":7460,"open":7461,"high":7462,"low":7463,"close":7464,"volume":7465},"2016-12-05",116.7501,122.8102,116.6794,122.359,170555300,{"time":7467,"open":7468,"high":7469,"low":7470,"close":7471,"volume":7472},"2016-12-12",122.0404,122.5889,119.2626,120.2357,193841900,{"time":7474,"open":7475,"high":7476,"low":7477,"close":7478,"volume":7479},"2016-12-19",120.3508,122.2705,119.7545,120.8471,140182700,{"time":7481,"open":7482,"high":7483,"low":7484,"close":7485,"volume":7486},"2016-12-26",121.0159,121.9664,119.3903,119.79,85996300,{"time":7488,"open":7489,"high":7490,"low":7491,"close":7492,"volume":7493},"2017-01-02",121.2469,122.5527,119.4792,120.5362,118014700,{"time":7495,"open":7496,"high":7497,"low":7498,"close":7499,"volume":7500},"2017-01-09",120.403,121.6733,118.6707,121.0426,142820300,{"time":7502,"open":7503,"high":7504,"low":7505,"close":7506,"volume":7507},"2017-01-16",120.4563,120.5363,118.2977,119.4258,112879500,{"time":7509,"open":7510,"high":7511,"low":7512,"close":7513,"volume":7514},"2017-01-23",119.0616,122.1885,118.2532,120.9804,125701500,{"time":7516,"open":7517,"high":7518,"low":7519,"close":7520,"volume":7521},"2017-01-30",120.1276,121.6822,118.3598,121.5844,147889700,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"2017-02-06",121.1669,122.9169,118.9372,122.5349,142545800,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"2017-02-13",123.2723,124.2228,122.2418,123.5743,121960400,{"time":7537,"open":7538,"high":7539,"low":7483,"close":7540,"volume":7541},"2017-02-20",123.8142,124.6492,123.1657,85352800,{"time":7543,"open":7544,"high":7545,"low":7546,"close":7540,"volume":7547},"2017-02-27",122.8903,125.1289,122.3751,161099700,{"time":7549,"open":7550,"high":7551,"low":7552,"close":7553,"volume":7554},"2017-03-06",122.3928,122.5616,119.7811,120.7761,162458900,{"time":7556,"open":7557,"high":7558,"low":7559,"close":7560,"volume":7561},"2017-03-13",120.5007,123.2367,119.5324,122.9969,141194400,{"time":7563,"open":7564,"high":7565,"low":7566,"close":7567,"volume":7568},"2017-03-20",122.837,123.1213,117.9512,119.8143,198571800,{"time":7570,"open":7571,"high":7572,"low":7573,"close":7574,"volume":7575},"2017-03-27",118.2731,123.0927,117.9523,122.478,139835300,{"time":7577,"open":7578,"high":7579,"low":7580,"close":7581,"volume":7582},"2017-04-03",122.9145,123.0303,119.2263,120.7319,174758600,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"2017-04-10",120.6874,121.9791,119.0749,119.1283,111276900,{"time":7591,"open":7592,"high":7593,"low":7594,"close":7595,"volume":7596},"2017-04-17",119.4401,122.6473,119.0927,122.2375,138780100,{"time":7598,"open":7599,"high":7600,"low":7601,"close":7602,"volume":7603},"2017-04-24",123.9034,126.3444,123.3778,123.8856,162376000,{"time":7605,"open":7606,"high":7607,"low":7608,"close":7609,"volume":7610},"2017-05-01",124.4023,125.0259,122.1484,123.8232,115575000,{"time":7612,"open":7613,"high":7614,"low":7615,"close":7616,"volume":7617},"2017-05-08",123.5293,124.2598,122.0326,122.5048,113188400,{"time":7619,"open":7620,"high":7621,"low":7622,"close":7623,"volume":7624},"2017-05-15",122.9234,124.0549,119.5827,121.1862,189699900,{"time":7626,"open":7627,"high":7628,"low":7629,"close":7630,"volume":7631},"2017-05-22",121.3911,123.4847,121.302,122.5314,100851600,{"time":7633,"open":7634,"high":7635,"low":7636,"close":7637,"volume":7638},"2017-05-29",122.1573,125.6317,119.9479,124.5894,151188300,{"time":7640,"open":7641,"high":7642,"low":7643,"close":7644,"volume":7645},"2017-06-05",124.6874,127.3065,122.772,126.1573,157747800,{"time":7647,"open":7648,"high":7649,"low":7650,"close":7651,"volume":7652},"2017-06-12",126.2019,126.7809,124.0816,124.8923,152719400,{"time":7654,"open":7655,"high":7656,"low":7657,"close":7658,"volume":7659},"2017-06-19",125.2219,126.1306,123.841,125.5337,107316300,{"time":7661,"open":7662,"high":7663,"low":7664,"close":7665,"volume":7666},"2017-06-26",125.6941,126.8166,124.4112,125.5426,134277200,{"time":7668,"open":7669,"high":7670,"low":7671,"close":7672,"volume":7673},"2017-07-03",125.9168,126.9502,124.215,125.7002,85908100,{"time":7675,"open":7676,"high":7677,"low":7678,"close":7679,"volume":7680},"2017-07-10",125.1902,127.3197,124.3492,126.8097,84782100,{"time":7682,"open":7683,"high":7684,"low":7685,"close":7686,"volume":7687},"2017-07-17",126.6933,128.4112,126.1923,127.5433,87723900,{"time":7689,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},"2017-07-24",127.3286,129.0644,126.577,127.0154,95624400,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2017-07-31",127.2481,127.3913,124.5102,125.4497,92286300,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7707,"volume":7708},"2017-08-07",125.6554,126.8634,121.4771,122.1034,136722300,{"time":7710,"open":7462,"high":7711,"low":7712,"close":7713,"volume":7714},"2017-08-14",124.206,120.0008,120.7165,135340300,{"time":7716,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},"2017-08-21",120.5108,122.855,120.0187,122.4702,97946200,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2017-08-28",122.9086,125.8255,121.8887,125.7271,99199500,{"time":7730,"open":7725,"high":7731,"low":7732,"close":7733,"volume":7734},"2017-09-04",126.0581,123.9913,124.5639,80338400,{"time":7736,"open":7737,"high":7738,"low":7739,"close":7740,"volume":7741},"2017-09-11",125.6107,127.4718,125.4675,127.4181,111887600,{"time":7743,"open":7744,"high":7745,"low":7746,"close":7747,"volume":7748},"2017-09-18",127.606,129.4402,127.5881,129.1091,103617300,{"time":7750,"open":7751,"high":7752,"low":7753,"close":7754,"volume":7755},"2017-09-25",129.0823,133.1258,128.5633,132.9016,175632700,{"time":7757,"open":7758,"high":7759,"low":7760,"close":7761,"volume":7762},"2017-10-02",133.0183,135.099,132.812,134.5788,122059200,{"time":7764,"open":7765,"high":7766,"low":7767,"close":7768,"volume":7769},"2017-10-09",134.7044,135.1439,133.655,133.9689,83720300,{"time":7771,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},"2017-10-16",134.1842,134.9017,132.8927,134.5161,101631000,{"time":7778,"open":7779,"high":7779,"low":7780,"close":7781,"volume":7782},"2017-10-23",134.6685,132.0406,134.3456,107389400,{"time":7784,"open":7785,"high":7786,"low":7787,"close":7788,"volume":7789},"2017-10-30",133.5295,135.0093,132.1931,133.2873,135049000,{"time":7791,"open":7792,"high":7793,"low":7794,"close":7795,"volume":7796},"2017-11-06",133.4129,133.9779,130.3007,131.4577,133776700,{"time":7798,"open":7799,"high":7800,"low":7801,"close":7802,"volume":7803},"2017-11-13",130.8836,133.664,129.6011,133.1438,109993100,{"time":7805,"open":7806,"high":7807,"low":7808,"close":7809,"volume":7810},"2017-11-20",133.4218,136.1215,133.0362,135.3861,73138200,{"time":7812,"open":7813,"high":7814,"low":7792,"close":7815,"volume":7816},"2017-11-27",135.6999,138.6148,137.2426,187514900,{"time":7818,"open":7819,"high":7820,"low":7821,"close":7822,"volume":7823},"2017-12-04",138.9287,139.3862,134.4891,135.7986,137815400,{"time":7825,"open":7826,"high":7827,"low":7828,"close":7829,"volume":7830},"2017-12-11",135.8165,137.4489,134.2111,136.543,158325700,{"time":7832,"open":7833,"high":7834,"low":7835,"close":7836,"volume":7837},"2017-12-18",137.8256,138.8121,137.0632,137.9157,96442700,{"time":7839,"open":7840,"high":7841,"low":7842,"close":7843,"volume":7844},"2017-12-25",137.7447,138.78,137.1955,137.2585,59073300,{"time":7846,"open":7847,"high":7848,"low":7843,"close":7849,"volume":7850},"2018-01-01",137.9247,139.6803,139.3562,76417200,{"time":7852,"open":7853,"high":7854,"low":7855,"close":7856,"volume":7857},"2018-01-08",139.3021,143.0204,138.1948,142.3902,104157600,{"time":7859,"open":7854,"high":7860,"low":7861,"close":7862,"volume":7863},"2018-01-15",143.5155,140.2655,142.7863,95220800,{"time":7865,"open":7866,"high":7867,"low":7868,"close":7869,"volume":7870},"2018-01-22",142.6062,144.6138,142.4352,143.6866,86359100,{"time":7872,"open":7873,"high":7874,"low":7875,"close":7876,"volume":7877},"2018-01-29",143.2004,143.9206,138.2038,138.4919,125023100,{"time":7879,"open":7880,"high":7881,"low":7882,"close":7883,"volume":7884},"2018-02-05",137.4476,138.4559,128.2916,132.1358,256975400,{"time":7886,"open":7887,"high":7888,"low":7889,"close":7890,"volume":7891},"2018-02-12",132.2709,138.906,130.9744,138.0508,149269500,{"time":7893,"open":7894,"high":7895,"low":7896,"close":7897,"volume":7898},"2018-02-19",137.3395,139.3742,136.5473,138.627,85186900,{"time":7900,"open":7901,"high":7902,"low":7903,"close":7904,"volume":7905},"2018-02-26",139.1221,140.3375,133.5853,137.1595,134130500,{"time":7907,"open":7908,"high":7909,"low":7910,"close":7911,"volume":7912},"2018-03-05",136.6823,143.1464,136.3672,143.0744,107910800,{"time":7914,"open":7915,"high":7916,"low":7917,"close":7918,"volume":7919},"2018-03-12",143.3714,144.3168,140.7786,142.066,101337200,{"time":7921,"open":7922,"high":7923,"low":7924,"close":7925,"volume":7926},"2018-03-19",141.4988,142.4802,135.3556,135.4007,124813900,{"time":7928,"open":7929,"high":7930,"low":7931,"close":7932,"volume":7933},"2018-03-26",137.2415,138.6943,134.8051,137.0068,110391600,{"time":7935,"open":7936,"high":7937,"low":7938,"close":7939,"volume":7940},"2018-04-02",136.7272,138.6131,132.8109,135.6804,137582500,{"time":7942,"open":7943,"high":7944,"low":7945,"close":7946,"volume":7947},"2018-04-09",136.6188,140.2374,135.7345,138.9199,91528400,{"time":7949,"open":7950,"high":7951,"low":7952,"close":7953,"volume":7954},"2018-04-16",139.723,142.9174,139.0643,140.3637,92100400,{"time":7956,"open":7957,"high":7958,"low":7959,"close":7960,"volume":7961},"2018-04-23",140.5712,141.3383,138.0266,139.5877,92706500,{"time":7963,"open":7964,"high":7965,"low":7966,"close":7967,"volume":7968},"2018-04-30",139.8855,141.2209,136.8986,140.5261,96302700,{"time":7970,"open":7971,"high":7972,"low":7973,"close":7974,"volume":7975},"2018-05-07",140.9413,144.5327,140.8601,144.2349,79585500,{"time":7977,"open":7978,"high":7979,"low":7980,"close":7981,"volume":7982},"2018-05-14",144.3973,146.4728,142.7279,146.0667,89797300,{"time":7984,"open":7985,"high":7986,"low":7987,"close":7988,"volume":7989},"2018-05-21",146.5179,147.3842,144.9388,145.9494,67050200,{"time":7991,"open":7992,"high":7993,"low":7994,"close":7995,"volume":7996},"2018-05-28",145.1734,148.3406,144.4786,147.8444,95837800,{"time":7998,"open":7999,"high":8000,"low":8001,"close":8002,"volume":8003},"2018-06-04",148.2776,150.9034,147.3752,150.2627,79922600,{"time":8005,"open":8006,"high":8007,"low":8008,"close":8009,"volume":8010},"2018-06-11",150.371,151.5441,150.0552,151.4268,96114100,{"time":8012,"open":8013,"high":8014,"low":8015,"close":8016,"volume":8017},"2018-06-18",150.6688,153.5835,150.2808,151.4358,123023700,{"time":8019,"open":8020,"high":8021,"low":8022,"close":8023,"volume":8024},"2018-06-25",150.9124,151.0297,146.4186,147.7812,135886500,{"time":8026,"open":8027,"high":8028,"low":8029,"close":8030,"volume":8031},"2018-07-02",146.8698,152.5457,146.6171,152.3736,76082900,{"time":8033,"open":8034,"high":8035,"low":8036,"close":8037,"volume":8038},"2018-07-09",153.0619,153.8408,150.9155,151.6219,94295200,{"time":8040,"open":8041,"high":8042,"low":8043,"close":8044,"volume":8045},"2018-07-16",151.9299,153.3336,150.2997,152.5819,80830600,{"time":8047,"open":8048,"high":8049,"low":8050,"close":8051,"volume":8052},"2018-07-23",152.4189,153.7412,149.2401,149.6658,106288800,{"time":8054,"open":8055,"high":8056,"low":8057,"close":8058,"volume":8059},"2018-07-30",149.6567,151.8574,148.5881,150.6892,101630700,{"time":8061,"open":8062,"high":8063,"low":8064,"close":8065,"volume":8066},"2018-08-06",150.5804,152.7902,150.2454,151.7216,77083700,{"time":8068,"open":8069,"high":8070,"low":8071,"close":8072,"volume":8073},"2018-08-13",151.9118,152.6906,149.5662,152.4641,96271600,{"time":8075,"open":8076,"high":8077,"low":8078,"close":8079,"volume":8080},"2018-08-20",152.8808,155.5705,151.9933,155.3985,72377800,{"time":8082,"open":8083,"high":8084,"low":8085,"close":8086,"volume":8087},"2018-08-27",155.8694,157.0286,154.9547,156.6935,68648700,{"time":8089,"open":8090,"high":8091,"low":8092,"close":8093,"volume":8094},"2018-09-03",156.4852,156.7841,153.6506,154.4475,66985300,{"time":8096,"open":8097,"high":8098,"low":8099,"close":8100,"volume":8101},"2018-09-10",155.0906,155.7064,153.3517,155.2083,77023200,{"time":8103,"open":8104,"high":8105,"low":8106,"close":8107,"volume":8108},"2018-09-17",155.2445,155.6068,153.1163,154.3208,100092400,{"time":8110,"open":8111,"high":8112,"low":8113,"close":8114,"volume":8115},"2018-09-24",154.1939,154.4294,152.0516,153.0504,84544600,{"time":8117,"open":8118,"high":8119,"low":8120,"close":8121,"volume":8122},"2018-10-01",153.7223,153.7496,145.8859,147.248,143063700,{"time":8124,"open":8125,"high":8126,"low":8127,"close":8128,"volume":8129},"2018-10-08",146.8939,147.7747,137.9224,139.4751,211242900,{"time":8131,"open":8132,"high":8133,"low":8134,"close":8132,"volume":8135},"2018-10-15",139.2572,144.2515,138.5126,157713700,{"time":1247,"open":8137,"high":8138,"low":8139,"close":8140,"volume":8141},139.7658,140.247,131.3936,133.9179,175156200,{"time":1264,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},135.4162,140.6465,131.7296,139.8384,154001900,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2018-11-05",139.8747,143.3798,138.3401,139.911,90283700,{"time":8156,"open":8157,"high":8158,"low":8159,"close":8160,"volume":8161},"2018-11-12",139.8565,139.9927,134.5082,137.9678,118709900,{"time":8163,"open":8164,"high":8165,"low":8166,"close":8167,"volume":8168},"2018-11-19",137.7317,138.0496,132.2018,134.2903,76485000,{"time":8170,"open":8171,"high":8172,"low":8173,"close":8174,"volume":8175},"2018-11-26",135.5888,138.8032,134.1177,138.5853,91373300,{"time":1281,"open":8177,"high":8178,"low":8179,"close":8180,"volume":8181},140.1925,140.2742,130.0951,130.7761,130564000,{"time":1298,"open":8183,"high":8184,"low":8185,"close":8186,"volume":8187},131.0032,133.2642,127.2167,127.6797,135143300,{"time":384,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},127.2506,128.353,116.6001,116.9554,243735200,{"time":405,"open":8195,"high":8196,"low":8197,"close":8198,"volume":8199},116.3723,123.0049,114.623,121.0461,144280700,{"time":1325,"open":8201,"high":8202,"low":8203,"close":8204,"volume":8205},121.8297,125.3646,119.8435,124.9911,121118400,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"2019-01-07",125.0549,131.1865,124.5811,130.904,128888600,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"2019-01-14",130.1205,134.767,129.4554,134.2295,123271300,{"time":8221,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},"2019-01-21",133.4368,134.5119,130.7036,134.2385,87605600,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2019-01-28",132.9813,136.3705,132.4437,135.915,104697200,{"time":8235,"open":8236,"high":8237,"low":8238,"close":8239,"volume":8240},"2019-02-04",136.1245,138.1197,135.1951,136.5254,89632000,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2019-02-11",136.9262,142.3472,136.3249,142.3289,98180400,{"time":8249,"open":8250,"high":8251,"low":8250,"close":8252,"volume":8253},"2019-02-18",141.7185,144.1966,144.0873,72083100,{"time":8255,"open":8256,"high":8257,"low":8258,"close":8259,"volume":8260},"2019-02-25",144.9347,145.3173,142.2379,144.1694,95051700,{"time":8262,"open":8263,"high":8264,"low":8265,"close":8266,"volume":8267},"2019-03-04",144.4427,144.6613,137.2178,138.1562,116993900,{"time":8269,"open":8270,"high":8271,"low":8272,"close":8273,"volume":8274},"2019-03-11",138.5844,142.01,138.3931,140.9987,100173800,{"time":8276,"open":8277,"high":8278,"low":8279,"close":8280,"volume":8281},"2019-03-18",141.2721,142.6114,136.6336,136.6792,145114500,{"time":8283,"open":8284,"high":8285,"low":8286,"close":8287,"volume":8288},"2019-03-25",136.5513,140.653,135.5739,139.8491,119012600,{"time":8290,"open":8291,"high":8292,"low":8293,"close":8294,"volume":8295},"2019-04-01",140.9453,143.8503,140.2328,143.7681,95171900,{"time":8297,"open":8298,"high":8299,"low":8300,"close":8301,"volume":8302},"2019-04-08",143.2838,144.4806,141.5117,144.0421,78014400,{"time":8304,"open":8305,"high":8306,"low":8307,"close":8308,"volume":8309},"2019-04-15",144.2888,144.4349,141.2833,142.1786,68131700,{"time":8311,"open":8312,"high":8313,"low":8314,"close":8315,"volume":8316},"2019-04-22",141.8771,144.9648,141.1554,144.5811,93410200,{"time":8318,"open":8319,"high":8320,"low":8321,"close":8322,"volume":8323},"2019-04-29",144.9008,146.746,142.2151,146.6456,98455200,{"time":8325,"open":8326,"high":8327,"low":8328,"close":8329,"volume":8330},"2019-05-06",144.4989,147.1755,140.3789,143.0737,114614900,{"time":8332,"open":8333,"high":8334,"low":8335,"close":8336,"volume":8337},"2019-05-13",140.3972,142.6719,138.086,139.6207,96172400,{"time":8339,"open":8340,"high":8341,"low":8342,"close":8343,"volume":8344},"2019-05-20",138.7894,140.717,135.7292,137.748,86744000,{"time":8346,"open":8347,"high":8348,"low":8349,"close":8350,"volume":8351},"2019-05-27",137.949,138.5336,132.7512,133.2445,79814900,{"time":8353,"open":8354,"high":8355,"low":8356,"close":8357,"volume":8358},"2019-06-03",133.4911,138.4058,132.7603,137.812,103836200,{"time":8360,"open":8361,"high":8362,"low":8363,"close":8364,"volume":8365},"2019-06-10",138.3509,139.977,137.5562,138.6067,77237100,{"time":8367,"open":8368,"high":8369,"low":8370,"close":8371,"volume":8372},"2019-06-17",139.2237,143.2114,139.0404,141.1305,87685200,{"time":8374,"open":8375,"high":8376,"low":8377,"close":8378,"volume":8379},"2019-06-24",141.5064,143.0281,138.2061,142.5514,114560000,{"time":8381,"open":8382,"high":8383,"low":8384,"close":8385,"volume":8386},"2019-07-01",144.4215,144.8708,141.4147,143.6331,65146900,{"time":8388,"open":8389,"high":8390,"low":8391,"close":8392,"volume":8393},"2019-07-08",143.2023,143.624,141.378,143.1106,70381500,{"time":8395,"open":8396,"high":8397,"low":8398,"close":8399,"volume":8400},"2019-07-15",143.5231,143.5506,140.9288,141.0113,74390200,{"time":8402,"open":8403,"high":8404,"low":8405,"close":8406,"volume":8407},"2019-07-22",141.3963,144.3391,140.6263,144.1098,85953700,{"time":8409,"open":8410,"high":8411,"low":8412,"close":8413,"volume":8414},"2019-07-29",144.1007,145.9708,138.6829,139.8746,121857800,{"time":8416,"open":8417,"high":8418,"low":8419,"close":8420,"volume":8421},"2019-08-05",137.3077,139.9204,134.035,138.0778,126185700,{"time":8423,"open":8424,"high":8425,"low":8426,"close":8427,"volume":8428},"2019-08-12",137.3352,139.1503,132.7332,136.2534,113097200,{"time":8430,"open":8431,"high":8432,"low":8433,"close":8434,"volume":8435},"2019-08-19",137.8028,138.4995,132.8616,133.3199,93747300,{"time":8437,"open":8438,"high":8439,"low":8440,"close":8441,"volume":8442},"2019-08-26",134.5758,137.4819,132.2382,136.446,101342200,{"time":8444,"open":8445,"high":8446,"low":8447,"close":8448,"volume":8449},"2019-09-02",135.1718,139.2604,133.8425,137.4177,74108100,{"time":8451,"open":8452,"high":8453,"low":8454,"close":8455,"volume":8456},"2019-09-09",138.0319,145.6866,137.5644,144.2107,168017900,{"time":8458,"open":8459,"high":8460,"low":8461,"close":8462,"volume":8463},"2019-09-16",143.899,145.5308,141.5888,142.4872,110203800,{"time":8465,"open":8466,"high":8467,"low":8468,"close":8469,"volume":8470},"2019-09-23",141.9647,142.964,138.4527,139.0599,105262300,{"time":8472,"open":8473,"high":8474,"low":8475,"close":8476,"volume":8477},"2019-09-30",139.253,141.0746,133.3285,137.2015,119896700,{"time":8479,"open":8480,"high":8481,"low":8482,"close":8483,"volume":8484},"2019-10-07",136.8704,139.7959,134.4141,138.1951,90388200,{"time":8486,"open":8487,"high":8488,"low":8489,"close":8490,"volume":8491},"2019-10-14",137.91,141.2217,137.1648,140.3938,68278900,{"time":8493,"open":8494,"high":8495,"low":8496,"close":8497,"volume":8498},"2019-10-21",141.8289,143.0801,141.185,142.5925,58273000,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"2019-10-28",143.1997,145.5272,141.8933,145.4444,77588000,{"time":8507,"open":8508,"high":8509,"low":8510,"close":8511,"volume":8512},"2019-11-04",146.6403,147.6154,145.1776,146.3459,71384000,{"time":8514,"open":8515,"high":8516,"low":8517,"close":8518,"volume":8519},"2019-11-11",145.38,147.0819,144.6072,146.1987,65513200,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8525,"volume":8526},"2019-11-18",146.0147,146.9163,144.644,145.5547,76148200,{"time":8528,"open":8529,"high":8530,"low":8531,"close":8532,"volume":8533},"2019-11-25",146.2999,149.8877,146.1711,148.8206,63440400,{"time":8535,"open":8536,"high":8537,"low":8538,"close":8539,"volume":8540},"2019-12-02",149.1701,150.3293,145.4443,149.7865,70865400,{"time":8542,"open":8543,"high":8544,"low":8545,"close":8546,"volume":8547},"2019-12-09",149.7221,151.884,148.9769,150.2557,94929900,{"time":8549,"open":8550,"high":8551,"low":8552,"close":8553,"volume":8554},"2019-12-16",151.481,153.6508,151.1486,153.2445,85843900,{"time":8556,"open":8557,"high":8558,"low":8559,"close":8560,"volume":8561},"2019-12-23",153.4938,154.3063,152.6813,153.1429,39339600,{"time":8563,"open":8564,"high":8565,"low":8552,"close":8566,"volume":8567},"2019-12-30",153.2538,153.9647,152.4689,69868200,{"time":8569,"open":8570,"high":8571,"low":8572,"close":8573,"volume":8574},"2020-01-06",151.2871,153.6877,151.0008,152.2474,70049600,{"time":8576,"open":8577,"high":8578,"low":8579,"close":8580,"volume":8581},"2020-01-13",152.2935,157.4826,151.4902,156.1068,89313900,{"time":8583,"open":8584,"high":8585,"low":8586,"close":8587,"volume":8588},"2020-01-20",155.4513,156.033,151.6379,152.709,69297100,{"time":8590,"open":8591,"high":8592,"low":8593,"close":8594,"volume":8595},"2020-01-27",150.3637,152.866,147.7599,148.2216,102502500,{"time":8597,"open":8598,"high":8599,"low":8600,"close":8601,"volume":8602},"2020-02-03",149.2096,155.2574,149.108,152.2381,83972900,{"time":8604,"open":8605,"high":8606,"low":8607,"close":8608,"volume":8609},"2020-02-10",151.9426,155.996,151.8503,155.0265,67212900,{"time":8611,"open":8612,"high":8613,"low":8614,"close":8615,"volume":8616},"2020-02-17",154.6572,156.1715,153.5769,154.2879,63610400,{"time":8618,"open":8619,"high":8620,"low":8621,"close":8622,"volume":8623},"2020-02-24",149.4496,154.2509,132.8759,135.1104,235318200,{"time":426,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},136.6247,142.3769,130.1798,133.3283,185124100,{"time":449,"open":8631,"high":8632,"low":8633,"close":8634,"volume":8635},123.8458,125.7294,101.1504,110.3098,290136900,{"time":470,"open":8637,"high":8638,"low":8639,"close":8640,"volume":8641},100.2917,102.7662,88.3531,93.6253,319595600,{"time":1342,"open":8643,"high":8644,"low":8645,"close":8646,"volume":8647},94.087,109.0031,88.5563,104.3315,284554200,{"time":1361,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},104.9618,107.6776,95.0996,96.9719,234687700,{"time":1380,"open":8655,"high":8656,"low":8657,"close":8658,"volume":8659},101.1152,115.5006,101.0503,114.6757,228605100,{"time":8661,"open":8662,"high":8663,"low":8664,"close":8665,"volume":8666},"2020-04-13",113.8693,115.7509,106.1853,113.137,205849300,{"time":8668,"open":8669,"high":8670,"low":8671,"close":8672,"volume":8673},"2020-04-20",110.8476,114.3049,107.9649,113.4614,158361900,{"time":8675,"open":8676,"high":8677,"low":8678,"close":8679,"volume":8680},"2020-04-27",114.8889,126.8458,114.2771,115.9919,223784000,{"time":8682,"open":8683,"high":8684,"low":8685,"close":8686,"volume":8687},"2020-05-04",114.5644,123.0455,113.3131,122.6841,149160300,{"time":8689,"open":8690,"high":8691,"low":8692,"close":8693,"volume":8694},"2020-05-11",120.8766,123.2309,108.6138,115.9363,233118700,{"time":8696,"open":8697,"high":8698,"low":8699,"close":8700,"volume":8701},"2020-05-18",121.8406,125.1867,120.5522,125.0291,169904100,{"time":8703,"open":8704,"high":8705,"low":8706,"close":8707,"volume":8708},"2020-05-25",129.849,134.1591,125.1218,128.746,163294400,{"time":8710,"open":8711,"high":8712,"low":8713,"close":8714,"volume":8715},"2020-06-01",129.0797,141.1849,128.4772,139.2014,168763500,{"time":8717,"open":8718,"high":8719,"low":8720,"close":8721,"volume":8722},"2020-06-08",141.2127,142.1767,124.3432,128.162,261161200,{"time":8724,"open":8725,"high":8726,"low":8725,"close":8727,"volume":8728},"2020-06-15",123.9546,136.4263,131.1251,218391100,{"time":8730,"open":8731,"high":8732,"low":8733,"close":8734,"volume":8735},"2020-06-22",130.4276,134.5383,126.7539,127.1073,168617400,{"time":8737,"open":8738,"high":8739,"low":8740,"close":8741,"volume":8742},"2020-06-29",129.0046,135.1149,127.5073,132.4364,117281000,{"time":8744,"open":8745,"high":8746,"low":8747,"close":8748,"volume":8749},"2020-07-06",135.1521,135.5055,127.6375,131.4227,128534100,{"time":8751,"open":8752,"high":8753,"low":8754,"close":8755,"volume":8756},"2020-07-13",132.8085,137.44,128.9395,136.3332,154294500,{"time":8758,"open":8759,"high":8760,"low":8761,"close":8762,"volume":8763},"2020-07-20",135.8961,139.6907,134.994,135.859,110312300,{"time":8765,"open":8766,"high":8767,"low":8768,"close":8769,"volume":8770},"2020-07-27",135.9613,138.9932,134.5476,137.0494,100003500,{"time":8772,"open":8773,"high":8774,"low":8775,"close":8776,"volume":8777},"2020-08-03",137.9143,145.3174,136.9192,145.243,97965200,{"time":8779,"open":8780,"high":8781,"low":8782,"close":8783,"volume":8784},"2020-08-10",145.6894,148.6376,144.964,146.0986,106899000,{"time":8786,"open":8787,"high":8788,"low":8789,"close":8790,"volume":8791},"2020-08-17",146.4799,146.9821,142.8528,143.7921,74850000,{"time":8793,"open":8794,"high":8795,"low":8796,"close":8797,"volume":8798},"2020-08-24",144.9546,146.2009,143.5317,146.1265,73629300,{"time":8800,"open":8801,"high":8802,"low":8803,"close":8804,"volume":8805},"2020-08-31",146.1916,147.8563,138.8443,142.1088,112190100,{"time":8807,"open":8808,"high":8809,"low":8810,"close":8811,"volume":8812},"2020-09-07",140.6021,143.1132,137.347,138.7141,90465100,{"time":8814,"open":8815,"high":8816,"low":8817,"close":8818,"volume":8819},"2020-09-14",140.0534,145.8754,139.8488,142.5645,118700900,{"time":8821,"open":8822,"high":8823,"low":8824,"close":8825,"volume":8826},"2020-09-21",139.3373,139.7465,132.6518,136.6849,145854700,{"time":8828,"open":8829,"high":8830,"low":8831,"close":8832,"volume":8833},"2020-09-28",138.5147,143.3786,136.6755,142.6971,120682400,{"time":8835,"open":8836,"high":8837,"low":8838,"close":8839,"volume":8840},"2020-10-05",144.2282,152.8357,144.2188,151.8928,144268000,{"time":8842,"open":8843,"high":8844,"low":8845,"close":8846,"volume":8847},"2020-10-12",152.5463,153.3305,148.2612,151.566,99970600,{"time":8849,"open":8850,"high":8851,"low":8852,"close":8853,"volume":8854},"2020-10-19",152.0609,153.1345,148.6066,152.2382,96356100,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2020-10-26",150.2311,150.6512,141.3341,142.9212,138339300,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2020-11-02",144.4895,154.7028,143.4626,152.7517,157577200,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2020-11-09",165.1963,166.2699,157.1582,161.9755,173944700,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2020-11-16",164.7669,167.7823,162.7036,165.7097,127431000,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2020-11-23",167.3435,173.1223,166.858,172.1234,91228500,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2020-11-30",171.6099,175.9324,168.3424,175.699,119908700,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2020-12-07",175.727,180.0028,174.6534,177.6595,116455000,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2020-12-14",179.7685,185.2657,177.8206,182.9338,145406900,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2020-12-21",179.7123,187.2417,179.319,186.3708,80089600,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2020-12-28",188.3842,188.4029,181.1545,183.6081,106413100,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2021-01-04",184.9941,196.4474,178.8133,194.5276,167107700,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2021-01-11",192.0646,201.3452,191.8211,197.3651,143576700,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8935,"volume":8944},"2021-01-18",199.7907,202.263,196.2413,91199200,{"time":8946,"open":8947,"high":8948,"low":8949,"close":8950,"volume":8951},"2021-01-25",201.2797,204.0704,191.8305,192.5047,176579500,{"time":8953,"open":8954,"high":8955,"low":8956,"close":8957,"volume":8958},"2021-02-01",194.949,207.7508,192.692,207.5729,121811000,{"time":8960,"open":8961,"high":8962,"low":8963,"close":8964,"volume":8965},"2021-02-08",209.577,215.6923,209.2117,212.8266,111585600,{"time":8967,"open":8968,"high":8969,"low":8970,"close":8971,"volume":8972},"2021-02-15",214.8962,215.0461,205.4564,210.888,103781500,{"time":8974,"open":8975,"high":8976,"low":8977,"close":8978,"volume":8979},"2021-02-22",209.3147,213.1356,201.1673,204.445,187199400,{"time":8981,"open":8982,"high":8983,"low":8984,"close":8985,"volume":8986},"2021-03-01",209.2866,212.3115,194.05,203.8831,198794800,{"time":8988,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},"2021-03-08",205.4283,219.279,203.8456,218.7546,158667900,{"time":8995,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},"2021-03-15",218.5205,219.6349,208.7903,212.5269,152087800,{"time":9002,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},"2021-03-22",213.2199,213.6133,195.1842,206.9874,210756500,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2021-03-29",205.4862,210.0743,199.9787,209.9242,138883500,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2021-04-05",212.4199,212.692,205.8428,208.8452,126224900,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2021-04-12",208.9671,212.0446,205.3174,210.7779,117034600,{"time":9030,"open":9031,"high":9032,"low":9033,"close":9034,"volume":9035},"2021-04-19",209.896,212.6545,201.9491,211.8194,151947700,{"time":9037,"open":9038,"high":9039,"low":9040,"close":9041,"volume":9042},"2021-04-26",212.9828,216.6889,210.2995,211.0031,107446300,{"time":9044,"open":9045,"high":9046,"low":9047,"close":9048,"volume":9049},"2021-05-03",213.1799,213.3676,205.1391,211.4723,124545600,{"time":9051,"open":9052,"high":9053,"low":9054,"close":9055,"volume":9056},"2021-05-10",211.3221,211.735,198.4775,207.3721,172552300,{"time":9058,"open":9059,"high":9060,"low":9061,"close":9062,"volume":9063},"2021-05-17",206.2087,209.4551,200.8326,206.3869,124962300,{"time":9065,"open":9066,"high":9067,"low":9068,"close":9069,"volume":9070},"2021-05-24",207.5222,213.1517,205.6551,211.5755,101121400,{"time":9072,"open":9073,"high":9074,"low":9075,"close":9076,"volume":9077},"2021-05-31",213.4144,214.7843,210.2056,213.3581,86216300,{"time":9079,"open":9080,"high":9081,"low":9082,"close":9083,"volume":9084},"2021-06-07",213.8179,219.2129,213.2174,217.7192,116297000,{"time":9086,"open":9087,"high":9088,"low":9089,"close":9090,"volume":9091},"2021-06-14",218.2924,219.2697,207.787,208.7267,163065900,{"time":9093,"open":9094,"high":9095,"low":9096,"close":9097,"volume":9098},"2021-06-21",210.5308,219.326,209.8073,218.2642,119663900,{"time":9100,"open":9101,"high":9102,"low":9103,"close":9104,"volume":9105},"2021-06-28",218.2266,218.5555,214.0169,215.3607,109008100,{"time":9107,"open":9108,"high":9109,"low":9110,"close":9111,"volume":9112},"2021-07-05",215.5204,215.6144,204.7049,212.7203,122567100,{"time":9114,"open":9115,"high":9116,"low":9117,"close":9118,"volume":9119},"2021-07-12",211.9497,213.1994,201.5288,201.9799,154879800,{"time":9121,"open":9122,"high":9123,"low":9124,"close":9125,"volume":9126},"2021-07-19",197.9206,208.8112,196.436,206.3023,184183600,{"time":9128,"open":9129,"high":9130,"low":9131,"close":9132,"volume":9133},"2021-07-26",207.0916,210.8973,202.384,207.7118,141409300,{"time":9135,"open":9136,"high":9137,"low":9138,"close":9139,"volume":9140},"2021-08-02",209.0461,211.6208,204.0001,209.9106,125924100,{"time":9142,"open":9143,"high":9144,"low":9145,"close":9089,"volume":9146},"2021-08-09",209.469,210.3335,207.1668,109681700,{"time":9148,"open":9149,"high":9150,"low":9151,"close":9152,"volume":9153},"2021-08-16",206.5091,206.9695,197.9675,202.5155,158217600,{"time":9155,"open":9156,"high":9157,"low":9158,"close":9159,"volume":9160},"2021-08-23",204.3572,213.331,204.3197,212.7484,122383500,{"time":9162,"open":9163,"high":9164,"low":9165,"close":9166,"volume":9167},"2021-08-30",213.5377,215.9715,210.7939,214.2049,103047800,{"time":9169,"open":9170,"high":9171,"low":9172,"close":9173,"volume":9174},"2021-09-06",213.9794,215.1821,208.1535,208.2475,95941500,{"time":9176,"open":9177,"high":9178,"low":9179,"close":9180,"volume":9181},"2021-09-13",209.7415,210.2677,205.8513,209.0555,154904300,{"time":9183,"open":9184,"high":9185,"low":9186,"close":9187,"volume":9188},"2021-09-20",204.3291,212.0342,201.294,210.2261,163693800,{"time":9190,"open":9191,"high":9192,"low":9193,"close":9194,"volume":9195},"2021-09-27",210.7633,214.5899,205.2214,209.5003,159110900,{"time":9197,"open":9198,"high":9199,"low":9200,"close":9201,"volume":9202},"2021-10-04",209.3685,212.0168,204.2977,208.8406,128160000,{"time":9204,"open":9205,"high":9206,"low":9207,"close":9208,"volume":9209},"2021-10-11",209.0762,215.2779,207.1912,212.2147,100121900,{"time":9211,"open":9212,"high":9213,"low":9214,"close":9215,"volume":9216},"2021-10-18",211.0084,215.8434,210.867,214.3354,87450100,{"time":9218,"open":9219,"high":9220,"low":9221,"close":9222,"volume":9223},"2021-10-25",214.6936,217.4551,210.6502,214.9386,112434100,{"time":9225,"open":9226,"high":9227,"low":9228,"close":9229,"volume":9230},"2021-11-01",216.0696,229.4061,215.7303,227.9075,176654700,{"time":9232,"open":9233,"high":9234,"low":9235,"close":9236,"volume":9237},"2021-11-08",229.7266,230.4052,222.7237,225.7304,132206200,{"time":9239,"open":9240,"high":9241,"low":9242,"close":9243,"volume":9244},"2021-11-15",226.7388,226.9178,219.0291,219.3401,140474300,{"time":9246,"open":9247,"high":9248,"low":9249,"close":9250,"volume":9251},"2021-11-22",220.7539,222.1865,207.0121,210.0376,151580600,{"time":9253,"open":9254,"high":9255,"low":9256,"close":9257,"volume":9258},"2021-11-29",213.2138,213.7134,200.4806,202.3656,308751800,{"time":9260,"open":9261,"high":9262,"low":9263,"close":9264,"volume":9265},"2021-12-06",204.0904,213.5155,201.4231,207.2666,192858800,{"time":9267,"open":9268,"high":9269,"low":9270,"close":9271,"volume":9272},"2021-12-13",206.4592,207.8868,198.8112,203.3868,236647600,{"time":9274,"open":9275,"high":9276,"low":9277,"close":9278,"volume":9279},"2021-12-20",200.5034,210.6283,197.3554,209.9099,143105700,{"time":9281,"open":9282,"high":9283,"low":9284,"close":9285,"volume":9286},"2021-12-27",210.1935,213.3983,208.5486,210.2975,114366500,{"time":9288,"open":9289,"high":9290,"low":9291,"close":9292,"volume":9293},"2022-01-03",211.4887,214.7218,204.0297,204.2661,163903800,{"time":9295,"open":9296,"high":9297,"low":9298,"close":9299,"volume":9300},"2022-01-10",203.0371,207.3952,199.0759,202.6021,192783000,{"time":9302,"open":9303,"high":9304,"low":9305,"close":9305,"volume":9306},"2022-01-17",200.6074,200.8343,186.2284,231930500,{"time":1397,"open":9308,"high":9309,"low":9310,"close":9311,"volume":9312},183.4679,192.43,177.8146,184.5834,344041200,{"time":1409,"open":9314,"high":9315,"low":9316,"close":9317,"volume":9318},183.7704,192.7609,183.2599,187.5424,213521500,{"time":9320,"open":9321,"high":9322,"low":9323,"close":9324,"volume":9325},"2022-02-07",187.5897,197.6295,187.1737,190.3786,175218500,{"time":9327,"open":9328,"high":9329,"low":9330,"close":9331,"volume":9332},"2022-02-14",190.6149,195.9468,187.9017,188.5729,151610600,{"time":1421,"open":9334,"high":9335,"low":9336,"close":9337,"volume":9338},187.637,191.5508,177.6539,191.4374,149215900,{"time":9340,"open":9341,"high":9342,"low":9343,"close":9344,"volume":9345},"2022-02-28",189.5183,194.0844,186.2189,187.8071,167346500,{"time":9347,"open":9348,"high":9349,"low":9350,"close":9351,"volume":9352},"2022-03-07",188.3366,190.7378,182.8912,185.9826,164694600,{"time":9354,"open":9355,"high":9356,"low":9357,"close":9329,"volume":9358},"2022-03-14",186.4647,196.1169,181.3975,155178800,{"time":9360,"open":9361,"high":9362,"low":9363,"close":9364,"volume":9365},"2022-03-21",195.8806,197.3837,192.0315,195.2426,110434000,{"time":9367,"open":9368,"high":9369,"low":9370,"close":9371,"volume":9372},"2022-03-28",194.7501,201.0491,192.3157,196.6161,127521300,{"time":9374,"open":9375,"high":9376,"low":9377,"close":9378,"volume":9379},"2022-04-04",196.9002,198.3874,186.3008,187.428,136288400,{"time":9381,"open":9382,"high":9383,"low":9384,"close":9385,"volume":9386},"2022-04-11",186.7175,191.6905,185.543,188.4604,116812700,{"time":9388,"open":9389,"high":9390,"low":9391,"close":9392,"volume":9393},"2022-04-18",187.9868,193.9923,182.1425,182.5119,132783900,{"time":9395,"open":9396,"high":9397,"low":9398,"close":9399,"volume":9400},"2022-04-25",180.9111,183.8664,174.773,175.1898,192476700,{"time":9402,"open":9403,"high":9404,"low":9405,"close":9406,"volume":9407},"2022-05-02",175.1424,183.6959,171.022,172.9449,194009700,{"time":1436,"open":9409,"high":9410,"low":9411,"close":9412,"volume":9413},170.3684,173.0111,159.9868,168.6729,261195200,{"time":1453,"open":9415,"high":9416,"low":9417,"close":9418,"volume":9419},168.1329,173.1911,162.7243,166.7879,172024400,{"time":1467,"open":9421,"high":9422,"low":9423,"close":9424,"volume":9425},168.4929,177.7473,163.2358,177.7379,130110800,{"time":9427,"open":9428,"high":9429,"low":9430,"close":9431,"volume":9432},"2022-05-30",177.0464,178.7987,172.1776,177.1884,101994700,{"time":9434,"open":9435,"high":9436,"low":9437,"close":9438,"volume":9439},"2022-06-06",179.3008,180.8637,168.7185,169.6112,126712800,{"time":9441,"open":9442,"high":9443,"low":9444,"close":9445,"volume":9446},"2022-06-13",164.9006,166.1638,154.5961,156.8754,186283500,{"time":9448,"open":9449,"high":9450,"low":9451,"close":9452,"volume":9453},"2022-06-20",159.5346,166.2967,157.0559,166.2872,128197200,{"time":9455,"open":9456,"high":9457,"low":9458,"close":9459,"volume":9460},"2022-06-27",166.838,169.1933,158.376,162.7922,128012000,{"time":1485,"open":9462,"high":9463,"low":9464,"close":9465,"volume":9466},160.1995,168.0917,158.3475,166.7621,96218200,{"time":9468,"open":9469,"high":9470,"low":9471,"close":9472,"volume":9473},"2022-07-11",165.4989,166.1732,158.6229,164.3877,131469400,{"time":9475,"open":9476,"high":9477,"low":9478,"close":9479,"volume":9480},"2022-07-18",166.3252,174.037,163.4095,170.485,120141400,{"time":9482,"open":9483,"high":9484,"low":9485,"close":9486,"volume":9487},"2022-07-25",170.9978,178.2917,169.4593,177.8358,104928200,{"time":9489,"open":9490,"high":9491,"low":9492,"close":9493,"volume":9494},"2022-08-01",176.4492,181.4163,174.9582,181.2074,93935100,{"time":9496,"open":9497,"high":9498,"low":9499,"close":9500,"volume":9501},"2022-08-08",182.4895,190.3532,179.6499,190.2867,106686600,{"time":9503,"open":9504,"high":9505,"low":9506,"close":9507,"volume":9508},"2022-08-15",188.8051,191.8348,184.313,184.8638,104460400,{"time":9510,"open":9511,"high":9512,"low":9513,"close":9514,"volume":9515},"2022-08-22",182.3376,185.6236,179.1749,179.4788,98017300,{"time":9517,"open":9518,"high":9519,"low":9520,"close":9521,"volume":9522},"2022-08-29",177.5509,179.4884,169.9056,171.0358,122889500,{"time":9524,"open":9525,"high":9526,"low":9527,"close":9528,"volume":9529},"2022-09-05",171.6246,178.1968,168.576,177.9783,97100300,{"time":9531,"open":9532,"high":9533,"low":9534,"close":9535,"volume":9536},"2022-09-12",179.118,180.3146,168.0157,169.9911,149092200,{"time":9538,"open":9539,"high":9540,"low":9541,"close":9542,"volume":9543},"2022-09-19",168.1107,171.995,156.7045,158.8983,150822300,{"time":9545,"open":9546,"high":9547,"low":9548,"close":9549,"volume":9550},"2022-09-26",157.9638,163.2333,155.8731,157.4387,180298700,{"time":9552,"open":9553,"high":9554,"low":9555,"close":9556,"volume":9557},"2022-10-03",159.7489,168.1784,157.7537,160.9613,145602300,{"time":9559,"open":9560,"high":9561,"low":9562,"close":9563,"volume":9564},"2022-10-10",161.6104,166.0304,155.1285,159.243,153177300,{"time":9566,"open":9567,"high":9568,"low":9569,"close":9570,"volume":9571},"2022-10-17",162.4983,169.2476,160.5604,164.8658,161982600,{"time":9573,"open":9574,"high":9575,"low":9576,"close":9577,"volume":9578},"2022-10-24",165.4577,175.09,163.2907,174.8513,159348300,{"time":9580,"open":9581,"high":9582,"low":9583,"close":9584,"volume":9585},"2022-10-31",174.0017,177.1806,166.2118,170.5745,146221300,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2022-11-07",171.5864,180.2736,166.3741,178.4216,135570300,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2022-11-14",177.362,180.961,172.3215,175.3859,125535200,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2022-11-21",174.4885,177.9156,173.1998,177.1615,69060800,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2022-11-28",175.7773,180.6555,172.5983,179.5195,104087500,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2022-12-05",178.3835,178.5744,170.46,170.5172,104147100,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2022-12-12",170.7368,178.9955,165.5977,167.2281,165666700,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2022-12-19",167.4583,169.5585,163.6796,167.2472,99607300,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9637,"volume":9640},"2022-12-26",167.2185,168.072,163.3631,76788700,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2023-01-02",168.7241,170.7477,164.8592,170.3066,84496800,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2023-01-09",171.678,179.6668,170.0381,179.3887,107111100,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2023-01-16",179.3408,181.2205,173.3755,177.461,106625200,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2023-01-23",177.8351,182.5056,176.339,181.8151,96157000,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2023-01-30",180.1463,191.0986,179.1777,188.9216,122972200,{"time":9677,"open":9678,"high":9348,"low":9679,"close":9680,"volume":9681},"2023-02-06",187.6365,180.8081,182.5152,98933000,{"time":9683,"open":9684,"high":9685,"low":9686,"close":9687,"volume":9688},"2023-02-13",182.707,186.8884,181.5561,185.2197,101623700,{"time":9690,"open":9691,"high":9692,"low":9693,"close":9694,"volume":9695},"2023-02-20",182.9372,183.503,178.1707,179.8299,96248100,{"time":9697,"open":9698,"high":9699,"low":9700,"close":9701,"volume":9702},"2023-02-27",181.3835,184.0688,178.4968,183.6564,100517000,{"time":9704,"open":9705,"high":9706,"low":9707,"close":9708,"volume":9709},"2023-03-06",183.714,183.8866,167.1226,168.9639,174459400,{"time":9711,"open":9712,"high":9713,"low":9714,"close":9715,"volume":9716},"2023-03-13",165.4538,171.9178,163.4015,164.2167,300155700,{"time":9718,"open":9719,"high":9720,"low":9721,"close":9722,"volume":9723},"2023-03-20",165.9621,170.882,161.1937,165.3616,231907900,{"time":9725,"open":9726,"high":9727,"low":9728,"close":9729,"volume":9730},"2023-03-27",167.3349,171.9553,165.9103,171.7243,154332000,{"time":9732,"open":9733,"high":9734,"low":9735,"close":9736,"volume":9737},"2023-04-03",172.2537,173.0527,166.0739,167.3831,115709800,{"time":9739,"open":9740,"high":9741,"low":9742,"close":9743,"volume":9744},"2023-04-10",166.5937,172.5136,166.5552,169.905,123992400,{"time":9746,"open":9747,"high":9748,"low":9749,"close":9750,"volume":9751},"2023-04-17",170.3478,172.9083,169.2793,170.9157,110666300,{"time":9753,"open":9754,"high":9755,"low":9756,"close":9757,"volume":9758},"2023-04-24",170.7425,171.7724,164.5435,168.644,142284700,{"time":9760,"open":9761,"high":9762,"low":9763,"close":9764,"volume":9765},"2023-05-01",168.4515,170.704,162.4643,167.9221,189371500,{"time":9767,"open":9768,"high":9769,"low":9770,"close":9771,"volume":9772},"2023-05-08",168.7018,169.4334,165.2269,166.2568,117148300,{"time":9774,"open":9775,"high":9776,"low":9777,"close":9778,"volume":9779},"2023-05-15",166.8248,172.196,165.7178,169.52,151517400,{"time":9781,"open":9782,"high":9783,"low":9784,"close":9631,"volume":9785},"2023-05-22",170.0109,173.7746,166.2376,155704200,{"time":9787,"open":9788,"high":9789,"low":9728,"close":9790,"volume":9791},"2023-05-29",170.0975,175.2762,175.2089,138184700,{"time":9793,"open":9794,"high":9795,"low":9796,"close":9797,"volume":9798},"2023-06-05",174.4773,181.2442,171.7628,178.5995,218163100,{"time":9800,"open":9801,"high":9802,"low":9803,"close":9804,"volume":9805},"2023-06-12",178.7925,182.6631,177.8176,179.4778,186625700,{"time":9807,"open":9808,"high":9809,"low":9810,"close":9811,"volume":9812},"2023-06-19",178.7249,179.4489,173.7925,174.2945,141673300,{"time":9814,"open":9815,"high":9816,"low":9817,"close":9818,"volume":9819},"2023-06-26",174.169,181.8813,174.1014,180.7616,145885700,{"time":9821,"open":9822,"high":9823,"low":9824,"close":9825,"volume":9826},"2023-07-03",180.4141,182.277,174.4393,178.2906,108891500,{"time":9828,"open":9829,"high":9830,"low":9831,"close":9832,"volume":9833},"2023-07-10",178.1651,186.9585,177.7597,184.8736,152312800,{"time":9835,"open":9836,"high":9837,"low":9838,"close":9839,"volume":9840},"2023-07-17",184.6901,190.7905,184.4971,187.7017,131713000,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2023-07-24",187.7982,191.0221,186.4662,189.6032,109040300,{"time":9849,"open":9850,"high":9851,"low":9852,"close":9853,"volume":9854},"2023-07-31",190.0859,191.8426,186.3504,187.4218,128957600,{"time":9856,"open":9857,"high":9858,"low":9859,"close":9860,"volume":9861},"2023-08-07",187.8947,188.2808,183.1458,184.3523,119224200,{"time":9863,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},"2023-08-14",183.3388,184.0724,175.6168,178.2327,132954900,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2023-08-21",178.2809,179.8639,175.2983,177.6053,121131100,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2023-08-28",178.416,185.1921,178.1554,184.2172,108905900,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2023-09-04",183.0589,183.3002,177.0743,177.528,96860200,{"time":9891,"open":9892,"high":9893,"low":9894,"close":9895,"volume":9896},"2023-09-11",178.8214,179.6033,176.0512,177.2288,126314700,{"time":9898,"open":9899,"high":9900,"low":9901,"close":9902,"volume":9903},"2023-09-18",177.3157,177.3736,170.4238,170.53,125806900,{"time":9905,"open":9906,"high":9907,"low":9908,"close":9909,"volume":9910},"2023-09-25",169.584,173.7451,169.0223,171.3982,158246600,{"time":9912,"open":9913,"high":9914,"low":9915,"close":9916,"volume":9917},"2023-10-02",171.0007,171.3886,163.9794,167.7713,202890800,{"time":9919,"open":9920,"high":9921,"low":9922,"close":9923,"volume":9924},"2023-10-09",166.6463,171.8734,164.5613,165.1238,158320000,{"time":9926,"open":9927,"high":9928,"low":9929,"close":9930,"volume":9931},"2023-10-16",166.5494,171.0879,161.3999,161.4096,215284100,{"time":1500,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},160.6531,162.5539,156.7837,157.3074,211632800,{"time":1519,"open":9939,"high":9940,"low":9941,"close":9942,"volume":9943},158.8396,170.3412,157.0456,169.2163,218575400,{"time":9945,"open":9946,"high":9947,"low":9948,"close":9949,"volume":9950},"2023-11-06",169.2162,169.4975,161.749,163.9988,186100600,{"time":9952,"open":9953,"high":9954,"low":9955,"close":9956,"volume":9957},"2023-11-13",163.1552,176.2665,162.4569,172.9014,254898100,{"time":9959,"open":9960,"high":9961,"low":9962,"close":9963,"volume":9964},"2023-11-20",173.1245,174.2979,171.5631,173.91,99909900,{"time":9966,"open":9967,"high":9968,"low":9969,"close":9970,"volume":9971},"2023-11-27",173.1051,179.5831,171.8443,179.3213,187044300,{"time":9973,"open":9974,"high":9975,"low":9976,"close":9977,"volume":9978},"2023-12-04",178.6618,182.2403,177.8473,181.1542,194123400,{"time":9980,"open":9981,"high":9982,"low":9983,"close":9984,"volume":9985},"2023-12-11",181.0378,193.994,179.7383,191.0847,288620900,{"time":9987,"open":9988,"high":9989,"low":9990,"close":9991,"volume":9992},"2023-12-18",191.9769,197.4014,190.7356,196.1069,236754800,{"time":9994,"open":9995,"high":9996,"low":9997,"close":9997,"volume":9998},"2023-12-25",196.8174,200.0099,195.3574,133112300,{"time":10000,"open":10001,"high":10002,"low":10003,"close":10004,"volume":10005},"2024-01-01",194.0823,196.2431,187.162,188.0964,185953100,{"time":10007,"open":10008,"high":10009,"low":10010,"close":10011,"volume":10012},"2024-01-08",188.1353,191.8437,186.1983,188.0769,187550600,{"time":10014,"open":10015,"high":10016,"low":10017,"close":10018,"volume":10019},"2024-01-15",186.6071,188.1061,182.5289,187.2982,185099000,{"time":10021,"open":10022,"high":10023,"low":10024,"close":10025,"volume":10026},"2024-01-22",188.9724,193.2939,188.914,190.7536,197108900,{"time":10028,"open":10029,"high":10030,"low":10031,"close":10032,"volume":10033},"2024-01-29",190.9288,194.0921,186.4222,189.2254,242800600,{"time":10035,"open":10036,"high":10037,"low":10038,"close":10039,"volume":10040},"2024-02-05",187.3371,194.2284,184.9914,194.024,187632800,{"time":10042,"open":10043,"high":10044,"low":10045,"close":10046,"volume":10047},"2024-02-12",194.5398,199.3091,187.9114,196.2821,266624500,{"time":10049,"open":10050,"high":10051,"low":10052,"close":10053,"volume":10054},"2024-02-19",193.839,195.7759,191.1526,194.5593,135069000,{"time":10056,"open":10057,"high":10058,"low":10050,"close":10059,"volume":10060},"2024-02-26",194.3646,200.8275,200.3993,167091700,{"time":10062,"open":10063,"high":10064,"low":10065,"close":10066,"volume":10067},"2024-03-04",201.5088,204.7987,197.5961,201.3142,162672100,{"time":10069,"open":10070,"high":10071,"low":10072,"close":10073,"volume":10074},"2024-03-11",200.4674,201.3239,194.8318,197.0121,185261500,{"time":10076,"open":10077,"high":10078,"low":10079,"close":10080,"volume":10081},"2024-03-18",197.4988,203.8941,194.3354,200.108,183383400,{"time":10083,"open":10084,"high":10085,"low":10086,"close":10087,"volume":10088},"2024-03-25",200.7422,206.7532,200.0299,205.2114,116246100,{"time":10090,"open":10091,"high":10092,"low":10093,"close":10094,"volume":10095},"2024-04-01",205.67,205.6993,197.971,199.503,149513700,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2024-04-08",200.9959,201.962,192.8968,193.8824,174323300,{"time":10104,"open":10105,"high":10106,"low":10107,"close":10108,"volume":10109},"2024-04-15",194.5459,195.3851,186.7102,188.4666,205881000,{"time":10111,"open":10112,"high":10113,"low":10114,"close":10115,"volume":10116},"2024-04-22",189.5108,194.4971,188.2325,193.5603,148712200,{"time":10118,"open":10119,"high":10120,"low":10121,"close":10122,"volume":10123},"2024-04-29",194.4288,199.22,190.3109,197.0147,147965100,{"time":10125,"open":10126,"high":10127,"low":10128,"close":10129,"volume":10130},"2024-05-06",198.5466,201.6205,197.6587,199.3664,106030600,{"time":10132,"open":10133,"high":10134,"low":10135,"close":10136,"volume":10137},"2024-05-13",201.0935,204.6942,199.6494,203.0451,147117500,{"time":10139,"open":10140,"high":10141,"low":10142,"close":10143,"volume":10144},"2024-05-20",202.9866,204.4112,197.4538,200.469,104001700,{"time":10146,"open":10099,"high":10147,"low":10148,"close":10149,"volume":10150},"2024-05-27",202.0791,196.8976,200.791,90343800,{"time":10152,"open":10153,"high":10154,"low":10155,"close":10156,"volume":10157},"2024-06-03",202.5084,202.5377,195.8242,196.3316,115080900,{"time":10159,"open":10160,"high":10161,"low":10162,"close":10163,"volume":10164},"2024-06-10",194.6923,202.8193,193.6897,194.4627,153987200,{"time":10166,"open":10167,"high":10168,"low":10169,"close":10170,"volume":10171},"2024-06-17",193.8658,197.5255,193.1711,196.0479,116496000,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2024-06-24",196.3806,200.2458,194.541,198.5334,109987100,{"time":10180,"open":10181,"high":10182,"low":10183,"close":10184,"volume":10185},"2024-07-01",199.1499,199.4434,195.588,196.5567,71555000,{"time":10187,"open":10188,"high":10189,"low":10190,"close":10191,"volume":10192},"2024-07-08",198.1616,210.3246,196.2241,208.5633,174228400,{"time":10194,"open":10195,"high":10196,"low":10197,"close":10198,"volume":10199},"2024-07-15",210.1778,221.7734,209.6984,212.1838,274076600,{"time":10201,"open":10202,"high":10203,"low":10204,"close":10205,"volume":10206},"2024-07-22",213.0058,220.5502,210.7552,219.4053,209389200,{"time":10208,"open":10209,"high":10210,"low":10211,"close":10212,"volume":10213},"2024-07-29",219.8848,223.7207,202.5453,204.4339,251492500,{"time":10215,"open":10216,"high":10217,"low":10218,"close":10219,"volume":10220},"2024-08-05",193.6505,203.4945,192.4763,202.0267,180854900,{"time":10222,"open":10223,"high":10224,"low":10182,"close":10225,"volume":10226},"2024-08-12",202.1735,209.3852,208.0349,144150800,{"time":10228,"open":10229,"high":10230,"low":10231,"close":10232,"volume":10233},"2024-08-19",208.3872,216.3328,207.4967,215.6478,116660600,{"time":10235,"open":10236,"high":10237,"low":10238,"close":10239,"volume":10240},"2024-08-26",217.1645,217.6734,211.6261,215.3543,111738400,{"time":10242,"open":10243,"high":10244,"low":10245,"close":10246,"volume":10247},"2024-09-02",213.4461,214.6595,202.6921,203.4358,113516600,{"time":10249,"open":10250,"high":10251,"low":10252,"close":10253,"volume":10254},"2024-09-09",203.6804,212.585,199.825,212.1741,138785200,{"time":10256,"open":10257,"high":10258,"low":10259,"close":10260,"volume":10261},"2024-09-16",212.9569,220.1099,211.4989,216.8123,182894700,{"time":10263,"open":10264,"high":10265,"low":10266,"close":10267,"volume":10268},"2024-09-23",217.9082,218.5634,213.5952,216.3346,113274100,{"time":10270,"open":10271,"high":10272,"low":10273,"close":10274,"volume":10275},"2024-09-30",215.4411,217.5717,211.1798,215.176,115664100,{"time":10277,"open":10278,"high":10279,"low":10280,"close":10281,"volume":10282},"2024-10-07",214.6752,217.5914,210.7085,217.2477,95763400,{"time":10284,"open":10285,"high":10286,"low":10287,"close":10288,"volume":10289},"2024-10-14",217.4343,223.0506,216.4328,221.5581,110969800,{"time":10291,"open":10292,"high":10293,"low":10294,"close":10295,"volume":10296},"2024-10-21",221.5385,221.5974,213.4282,214.9207,105510900,{"time":10298,"open":10299,"high":10300,"low":10301,"close":10302,"volume":10303},"2024-10-28",216.7862,220.4093,213.6836,215.0091,105215300,{"time":10305,"open":10306,"high":10307,"low":10308,"close":10309,"volume":10310},"2024-11-04",214.5377,234.1653,213.8897,233.802,183991000,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2024-11-11",236.1585,237.9946,223.679,224.3368,157671800,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2024-11-18",225.0634,234.9017,222.2945,234.4402,130973100,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2024-11-25",237.1109,240.5376,235.0882,237.484,92370900,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2024-12-02",237.8473,238.2597,233.4289,234.5973,107542400,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2024-12-09",236.1879,237.0029,227.6751,228.8436,105215100,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2024-12-16",228.6865,231.3571,214.7513,218.5427,223379200,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10358,"volume":10359},"2024-12-23",218.3654,222.6985,216.0414,219.0055,89987200,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10365,"volume":10366},"2024-12-30",217.3117,221.3986,214.5346,221.0145,105802700,{"time":10368,"open":10369,"high":10370,"low":10371,"close":10372,"volume":10373},"2025-01-06",222.3243,223.7128,212.0333,213.5302,116552400,{"time":10375,"open":10376,"high":10377,"low":10378,"close":10379,"volume":10380},"2025-01-13",211.2356,223.5158,210.7137,222.0288,131960700,{"time":10382,"open":10383,"high":10384,"low":10385,"close":10386,"volume":10387},"2025-01-20",224.0575,226.7262,223.1022,225.2097,87318800,{"time":10389,"open":10390,"high":10391,"low":10392,"close":10393,"volume":10394},"2025-01-27",223.2598,226.8149,221.1622,223.0333,125495400,{"time":10396,"open":10397,"high":10398,"low":10362,"close":10399,"volume":10400},"2025-02-03",218.1389,227.1891,222.5606,114929900,{"time":10402,"open":10403,"high":10404,"low":10405,"close":10406,"volume":10407},"2025-02-10",223.9097,224.5105,218.4147,222.5311,93357100,{"time":10409,"open":10410,"high":10411,"low":10412,"close":10413,"volume":10414},"2025-02-17",222.7083,224.2052,214.1506,214.4854,94905900,{"time":10416,"open":10417,"high":10417,"low":10418,"close":10419,"volume":10420},"2025-02-24",215.4603,207.7495,211.3833,150769400,{"time":10422,"open":10423,"high":10424,"low":10425,"close":10426,"volume":10427},"2025-03-03",212.1219,212.6734,198.66,202.8157,211255900,{"time":1538,"open":10429,"high":10430,"low":10431,"close":10432,"volume":10433},200.3439,201.6242,194.0019,199.8023,193260500,{"time":10435,"open":10436,"high":10437,"low":10438,"close":10439,"volume":10440},"2025-03-17",199.6251,204.9783,199.1354,201.139,146567300,{"time":10442,"open":10443,"high":10444,"low":10445,"close":10446,"volume":10447},"2025-03-24",204.2677,206.5477,196.7863,197.8424,113572400,{"time":489,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},194.911,200.6849,174.3717,178.8329,248072200,{"time":10,"open":10455,"high":10456,"low":10457,"close":10458,"volume":10459},172.0523,189.6109,169.496,181.9617,393269300,{"time":1565,"open":10461,"high":10462,"low":10463,"close":10464,"volume":10465},185.3668,186.5907,180.1851,184.0541,143352600,{"time":1582,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},182.5934,192.9667,178.4184,191.5947,160211300,{"time":10473,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},"2025-04-28",191.9698,198.5925,188.239,197.872,135018100,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2025-05-05",195.9869,200.1026,193.095,198.1977,118948900,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2025-05-12",206.1233,207.3965,202.7181,207.1201,143289200,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2025-05-19",204.1098,207.0313,197.0528,199.925,145563000,{"time":10501,"open":10502,"high":10503,"low":10504,"close":10505,"volume":10506},"2025-05-26",202.9649,205.3238,200.8922,202.4023,128221000,{"time":10508,"open":10509,"high":10510,"low":10511,"close":10512,"volume":10513},"2025-06-02",202.6491,209.3705,200.0335,209.1435,163135000,{"time":10515,"open":10516,"high":10517,"low":10518,"close":10519,"volume":10520},"2025-06-09",211.0878,213.121,205.5113,206.1726,181227000,{"time":10522,"open":10523,"high":10524,"low":10525,"close":10526,"volume":10527},"2025-06-16",208.3163,209.7712,205.6441,207.0594,141645800,{"time":10529,"open":10530,"high":10531,"low":10532,"close":10533,"volume":10534},"2025-06-23",206.3369,215.1751,204.6841,213.265,168993000,{"time":10536,"open":10537,"high":10538,"low":10539,"close":10540,"volume":10541},"2025-06-30",214.4526,221.0342,211.9486,220.7868,128673700,{"time":10543,"open":10544,"high":10545,"low":10546,"close":10547,"volume":10548},"2025-07-07",219.2923,223.7263,216.1648,219.421,175761200,{"time":10550,"open":10551,"high":10552,"low":10553,"close":10554,"volume":10555},"2025-07-14",219.0944,223.0434,214.6802,220.0445,209605300,{"time":10557,"open":10558,"high":10559,"low":10560,"close":10561,"volume":10562},"2025-07-21",221.2421,224.3795,218.3917,222.0735,150545000,{"time":10564,"open":10565,"high":10566,"low":10567,"close":10568,"volume":10569},"2025-07-28",223.0038,223.37,210.1572,212.7107,209313200,{"time":10571,"open":10572,"high":10573,"low":10574,"close":10575,"volume":10576},"2025-08-04",214.3239,220.5493,213.8588,218.0552,154874900,{"time":10578,"open":10579,"high":10580,"low":10581,"close":10582,"volume":10583},"2025-08-11",218.5006,229.0807,217.5504,224.7952,200251000,{"time":10585,"open":10586,"high":10587,"low":10588,"close":10589,"volume":10590},"2025-08-18",224.8744,233,221.3906,232.416,157119400,{"time":10592,"open":10593,"high":10594,"low":10595,"close":10596,"volume":10597},"2025-08-25",231.7331,234.5835,229.9714,232.7525,133236600,{"time":10599,"open":10600,"high":10601,"low":10602,"close":10603,"volume":10604},"2025-09-01",229.6052,237.2162,229.0906,235.3258,144227300,{"time":10606,"open":10607,"high":10608,"low":10587,"close":10609,"volume":10610},"2025-09-08",236.0582,238.4533,235.89,190521100,{"time":10612,"open":10613,"high":10614,"low":10615,"close":10616,"volume":10617},"2025-09-15",236.7708,243.735,234.9909,241.1644,255288600,{"time":10619,"open":10620,"high":10621,"low":10622,"close":10623,"volume":10624},"2025-09-22",240.4299,245.333,235.775,239.5366,197581900,{"time":10626,"open":10627,"high":10628,"low":10629,"close":10630,"volume":10631},"2025-09-29",241.0254,246.2362,237.6111,243.9931,151626200,{"time":10633,"open":10634,"high":10635,"low":10636,"close":10637,"volume":10638},"2025-10-06",245.8789,246.6233,235.7849,236.0132,185911500,{"time":10640,"open":10641,"high":10642,"low":10643,"close":10644,"volume":10645},"2025-10-13",240.023,250.8812,238.564,241.5912,235108300,{"time":10647,"open":10648,"high":10649,"low":10650,"close":10651,"volume":10652},"2025-10-20",244.7772,249.2336,238.9709,247.5662,160679300,{"time":10654,"open":10655,"high":10656,"low":10657,"close":10658,"volume":10659},"2025-10-27",249.8986,250.3254,241.8691,244.3901,197862700,{"time":10661,"open":10662,"high":10663,"low":10664,"close":10665,"volume":10666},"2025-11-03",244.3306,244.4199,234.5045,239.8046,197165900,{"time":10668,"open":10669,"high":10670,"low":10671,"close":10672,"volume":10673},"2025-11-10",243.1792,244.539,231.5269,235.7055,217193500,{"time":10675,"open":10676,"high":10677,"low":10678,"close":10679,"volume":10680},"2025-11-17",234.6931,237.3134,227.1896,233.8395,371126000,{"time":10682,"open":10683,"high":10684,"low":10685,"close":10686,"volume":10687},"2025-11-24",234.1968,246.9707,233.7204,246.8913,135844500,{"time":10689,"open":10690,"high":10691,"low":10692,"close":10693,"volume":10694},"2025-12-01",243.7351,250.7721,243.2884,248.8962,178887200,{"time":10696,"open":10697,"high":10698,"low":10699,"close":10700,"volume":10701},"2025-12-08",250.8117,256.2707,248.2312,251.9532,209378200,{"time":10703,"open":10704,"high":10705,"low":10706,"close":10707,"volume":10708},"2025-12-15",253.6405,253.7794,245.6777,249.7507,207046200,{"time":10710,"open":10711,"high":10712,"low":10713,"close":10714,"volume":10715},"2025-12-22",251.2346,254.0628,249.3624,250.3781,95003700,{"time":10717,"open":10718,"high":10719,"low":10720,"close":10721,"volume":10722},"2025-12-29",249.2229,250.4578,244.8412,247.7491,122702100,{"time":10724,"open":10725,"high":10726,"low":10727,"close":10728,"volume":10729},"2026-01-05",248.7549,260.4761,248.5358,259.1516,185416400,{"time":10731,"open":10732,"high":10733,"low":10734,"close":10735,"volume":10736},"2026-01-12",258.2056,266.1127,257.1699,264.6587,166780200,{"time":10738,"open":10739,"high":10740,"low":10741,"close":10742,"volume":10743},"2026-01-19",260.0579,270.4745,259.9782,263.7126,185611800,{"time":10745,"open":10746,"high":10747,"low":10748,"close":10749,"volume":10750},"2026-01-26",263.9716,265.5849,256.8711,258.574,199321000,{"time":10752,"open":10753,"high":10754,"low":10755,"close":10756,"volume":10757},"2026-02-02",257.4089,264.6189,253.9931,263.9218,237945200,{"time":10759,"open":10760,"high":10761,"low":10762,"close":10763,"volume":10764},"2026-02-09",263.7425,267.8454,257.3192,261.8703,188544400,{"time":10766,"open":10767,"high":10768,"low":10769,"close":10770,"volume":10771},"2026-02-16",261.2927,266.2222,257.9865,263.5135,147902100,{"time":10773,"open":10774,"high":10775,"low":10776,"close":10777,"volume":10778},"2026-02-23",262.3085,265.1367,257.0304,260.3268,186735400,{"time":10780,"open":10781,"high":10782,"low":10783,"close":10784,"volume":10785},"2026-03-02",256.7416,263.1848,248.9043,249.8503,275619000,{"time":10787,"open":10788,"high":10789,"low":10790,"close":10791,"volume":10792},"2026-03-09",246.564,256.5823,243.3773,245.5681,287402900,{"time":10794,"open":10795,"high":10796,"low":10797,"close":10798,"volume":10799},"2026-03-16",248.725,251.1128,239.7598,241.6454,268560500,{"time":10801,"open":10802,"high":10803,"low":10804,"close":10805,"volume":10806},"2026-03-23",246.5836,252.4696,241.8349,242.5233,264573700,{"time":10808,"open":10809,"high":10810,"low":10811,"close":10812,"volume":10813},"2026-03-30",244.7679,251.8411,238.1237,250.6938,191616400,{"time":10815,"open":10816,"high":10817,"low":10818,"close":10819,"volume":10820},"2026-04-06",250.3945,262.2763,248.928,260.6801,152837800,{"time":10822,"open":10823,"high":10824,"low":10825,"close":10826,"volume":10827},"2026-04-13",259.6226,276.9713,259.4031,275.1257,147071600,{"time":10829,"open":10830,"high":10831,"low":10832,"close":10833,"volume":10834},"2026-04-20",273.9984,279.1262,271.3048,275.9937,129958600,{"time":10836,"open":10837,"high":10838,"low":10839,"close":10840,"volume":10841},"2026-04-27",276.1633,279.1462,269.7186,278.6174,135125100,{"time":10843,"open":10844,"high":10845,"low":10846,"close":10847,"volume":10848},"2026-05-04",278.0388,286.8977,275.445,283.4958,127650500,{"time":10850,"open":10851,"high":10852,"low":10853,"close":10854,"volume":10855},"2026-05-11",284.244,286.369,276.5822,276.9414,121134000,{"time":10857,"open":10858,"high":10859,"low":10860,"close":10861,"volume":10862},"2026-05-18",278.0787,285.93,269.988,284.4436,144612000,{"time":10864,"open":10865,"high":10866,"low":10867,"close":10868,"volume":10869},"2026-05-25",287.7058,292.0455,287.0574,289.741,99689800,{"time":10871,"open":10872,"high":10873,"low":10874,"close":10875,"volume":10876},"2026-06-01",287.6859,292.1852,279.4853,280.9818,131492800,{"time":10878,"open":10879,"high":10880,"low":10881,"close":10882,"volume":10883},"2026-06-08",284.8326,295.0184,276.9613,292.255,184207700,{"time":10885,"open":10886,"high":10887,"low":10888,"close":10889,"volume":10890},"2026-06-15",296.56,297.91,288.93,295.59,120080000,{"time":10892,"open":10893,"high":10894,"low":10895,"close":10896,"volume":10897},"2026-06-22",297.13,301.5,292.4,299.83,145715200,{"time":10899,"open":10900,"high":10901,"low":10902,"close":10903,"volume":10904},"2026-06-29",298.11,302.72,294.68,297.58,89851200,{"time":10906,"open":10907,"high":10908,"low":10909,"close":10910,"volume":10911},"2026-07-06",297.75,300.41,290.68,295.99,93072100,{"time":10913,"open":10914,"high":10915,"low":10916,"close":10917,"volume":10918},"2026-07-13",295.06,297.81,291.64,294.04,109354900,{"time":10920,"open":10921,"high":10922,"low":10923,"close":10924,"volume":10925},"2026-07-20",295.01,296.75,290.17,291.17,105412200,{"time":11,"open":10927,"high":10928,"low":10929,"close":12,"volume":10930},293.98,295.52,287.83,123823500,"Supabase",[10933,10937,10940,10944,10947,10950,10953,10956,10959,10962,10965,10968,10971,10974,10977,10980,10983,10986,10989,10992,10995,10998,11001,11004,11007,11010,11013,11016,11019,11022,11025,11028,11031,11034,11037,11040,11043,11046,11049,11052,11055,11058,11061,11064,11066,11068,11071,11073,11076,11078,11081,11084,11086,11089,11092,11095,11098,11101,11104,11107,11110,11112,11114,11117,11120,11123,11126,11129,11132,11135,11138,11141,11144,11147,11150,11153,11156,11159,11162,11165,11167,11170,11173,11176,11179,11182,11184,11186,11189,11192,11194,11197,11200,11202,11205,11207,11209,11212,11215,11218,11221,11224,11227,11230,11233,11236,11238,11241,11244,11247,11250,11253,11255,11258,11261,11264,11267,11270,11273,11276,11279,11281,11284,11287,11290,11293,11296,11299,11302,11305,11308,11311,11314,11317,11320,11323,11326,11329,11332,11335,11338,11341,11344,11347,11350,11353,11356,11359,11362,11365,11368,11371,11374,11377,11380,11383,11386,11389,11392,11395,11398,11401,11404,11407,11410,11413,11416,11419,11422,11425,11428,11430,11433,11436,11439,11442,11445,11448,11451,11454,11457,11460,11463,11466,11469,11472,11475,11478,11481,11484,11487,11490,11493,11496,11499,11502,11505,11508,11511,11514,11517,11520,11523,11526,11529,11532,11535,11538,11541,11544,11547,11550,11553,11556,11559,11562,11565,11568,11571,11574,11577,11580,11583,11586,11589,11592,11595,11598,11601,11604,11607,11610,11613,11616,11619,11622,11625,11628,11631,11634,11637,11640,11643,11646,11649,11652,11655,11658,11661,11664,11667,11670,11673,11676,11679,11682,11685,11688,11691,11694,11697,11700,11703,11705,11708,11711,11714,11717,11720,11723,11726,11729,11732,11735,11738,11741,11744,11747,11750,11753,11756,11759,11762,11765,11768,11771,11774,11777,11780,11783,11786,11789,11792,11795,11798,11801,11804,11807,11810,11813,11816,11819,11822,11825,11828,11831,11834,11837,11840,11843,11846,11849,11852,11855,11858,11861,11863,11866,11868,11871],{"date":4144,"price":10934,"returns":10935,"isSignal":9},57.49,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},null,{"date":4231,"price":10938,"returns":10939,"isSignal":9},57.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":57,"price":10941,"returns":10942,"isSignal":506,"signalType":10943},57.19,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},"STATISTICAL",{"date":4244,"price":10945,"returns":10946,"isSignal":9},56.37,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4251,"price":10948,"returns":10949,"isSignal":9},56.22,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4258,"price":10951,"returns":10952,"isSignal":9},55.94,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4265,"price":10954,"returns":10955,"isSignal":9},56.27,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":75,"price":10957,"returns":10958,"isSignal":506,"signalType":10943},55.9,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":93,"price":10960,"returns":10961,"isSignal":506,"signalType":10943},54.66,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":110,"price":10963,"returns":10964,"isSignal":506,"signalType":10943},53.49,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":129,"price":10966,"returns":10967,"isSignal":506,"signalType":10943},51.94,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4301,"price":10969,"returns":10970,"isSignal":9},51.35,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4307,"price":10972,"returns":10973,"isSignal":9},50.99,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4313,"price":10975,"returns":10976,"isSignal":9},50.94,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4320,"price":10978,"returns":10979,"isSignal":9},51.26,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4327,"price":10981,"returns":10982,"isSignal":9},51.31,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4334,"price":10984,"returns":10985,"isSignal":9},50.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4341,"price":10987,"returns":10988,"isSignal":9},49.88,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":944,"price":10990,"returns":10991,"isSignal":9},49.54,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4353,"price":10993,"returns":10994,"isSignal":9},49.39,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4360,"price":10996,"returns":10997,"isSignal":9},49.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4367,"price":10999,"returns":11000,"isSignal":9},50.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4374,"price":11002,"returns":11003,"isSignal":9},50.98,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4381,"price":11005,"returns":11006,"isSignal":9},51.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4387,"price":11008,"returns":11009,"isSignal":9},52.28,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4394,"price":11011,"returns":11012,"isSignal":9},52.33,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4401,"price":11014,"returns":11015,"isSignal":9},53.11,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4408,"price":11017,"returns":11018,"isSignal":9},53.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4415,"price":11020,"returns":11021,"isSignal":9},53.66,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4422,"price":11023,"returns":11024,"isSignal":9},53.87,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4429,"price":11026,"returns":11027,"isSignal":9},54.19,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4436,"price":11029,"returns":11030,"isSignal":9},54.02,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4443,"price":11032,"returns":11033,"isSignal":9},53.65,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4450,"price":11035,"returns":11036,"isSignal":9},52.44,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4457,"price":11038,"returns":11039,"isSignal":9},51.43,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4464,"price":11041,"returns":11042,"isSignal":9},50.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4471,"price":11044,"returns":11045,"isSignal":9},50.55,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4478,"price":11047,"returns":11048,"isSignal":9},50.83,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4485,"price":11050,"returns":11051,"isSignal":9},51.8,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4492,"price":11053,"returns":11054,"isSignal":9},52.95,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4499,"price":11056,"returns":11057,"isSignal":9},53.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4506,"price":11059,"returns":11060,"isSignal":9},54.12,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4513,"price":11062,"returns":11063,"isSignal":9},54.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4520,"price":11029,"returns":11065,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4527,"price":11029,"returns":11067,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4534,"price":11069,"returns":11070,"isSignal":9},53.59,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":147,"price":288,"returns":11072,"isSignal":506,"signalType":10943},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":166,"price":11074,"returns":11075,"isSignal":506,"signalType":10943},48.95,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4553,"price":377,"returns":11077,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":186,"price":11079,"returns":11080,"isSignal":506,"signalType":10943},41.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":205,"price":11082,"returns":11083,"isSignal":506,"signalType":10943},38.45,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":970,"price":1091,"returns":11085,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":221,"price":11087,"returns":11088,"isSignal":506,"signalType":10943},35.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":242,"price":11090,"returns":11091,"isSignal":506,"signalType":10943},34.04,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":997,"price":11093,"returns":11094,"isSignal":9},33.91,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1015,"price":11096,"returns":11097,"isSignal":9},32.82,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4601,"price":11099,"returns":11100,"isSignal":9},32.29,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4608,"price":11102,"returns":11103,"isSignal":9},32.72,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4615,"price":11105,"returns":11106,"isSignal":9},33.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4621,"price":11108,"returns":11109,"isSignal":9},34.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4628,"price":2703,"returns":11111,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4635,"price":2703,"returns":11113,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4642,"price":11115,"returns":11116,"isSignal":9},33.96,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4649,"price":11118,"returns":11119,"isSignal":9},33.49,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4656,"price":11121,"returns":11122,"isSignal":9},33.01,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4663,"price":11124,"returns":11125,"isSignal":9},32.52,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4669,"price":11127,"returns":11128,"isSignal":9},31.76,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4676,"price":11130,"returns":11131,"isSignal":9},30.98,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":259,"price":11133,"returns":11134,"isSignal":506,"signalType":10943},29.59,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":283,"price":11136,"returns":11137,"isSignal":506,"signalType":10943},28.37,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4695,"price":11139,"returns":11140,"isSignal":9},27.7,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4702,"price":11142,"returns":11143,"isSignal":9},27.97,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4709,"price":11145,"returns":11146,"isSignal":9},28.88,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4716,"price":11148,"returns":11149,"isSignal":9},30.46,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4723,"price":11151,"returns":11152,"isSignal":9},31.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4730,"price":11154,"returns":11155,"isSignal":9},32.73,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4737,"price":11157,"returns":11158,"isSignal":9},33.57,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4744,"price":11160,"returns":11161,"isSignal":9},34.33,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4751,"price":11163,"returns":11164,"isSignal":9},34.49,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4758,"price":11163,"returns":11166,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4765,"price":11168,"returns":11169,"isSignal":9},34.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4772,"price":11171,"returns":11172,"isSignal":9},35.47,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4779,"price":11174,"returns":11175,"isSignal":9},35.71,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4786,"price":11177,"returns":11178,"isSignal":9},36.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4793,"price":11180,"returns":11181,"isSignal":9},36.7,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4800,"price":11180,"returns":11183,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4807,"price":174,"returns":11185,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4814,"price":11187,"returns":11188,"isSignal":9},35.86,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4821,"price":11190,"returns":11191,"isSignal":9},36.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4828,"price":187,"returns":11193,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4835,"price":11195,"returns":11196,"isSignal":9},38.01,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4842,"price":11198,"returns":11199,"isSignal":9},39.19,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4848,"price":2798,"returns":11201,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4855,"price":11203,"returns":11204,"isSignal":9},40.56,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4862,"price":676,"returns":11206,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4869,"price":1022,"returns":11208,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4876,"price":11210,"returns":11211,"isSignal":9},41.89,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4883,"price":11213,"returns":11214,"isSignal":9},42.14,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4890,"price":11216,"returns":11217,"isSignal":9},42.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4897,"price":11219,"returns":11220,"isSignal":9},42.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4918,"price":11222,"returns":11223,"isSignal":9},42.39,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4925,"price":11225,"returns":11226,"isSignal":9},42.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4931,"price":11228,"returns":11229,"isSignal":9},41.98,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4938,"price":11231,"returns":11232,"isSignal":9},41.54,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4944,"price":11234,"returns":11235,"isSignal":9},41.19,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":4951,"price":1211,"returns":11237,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5553,"price":11239,"returns":11240,"isSignal":9},56.03,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5560,"price":11242,"returns":11243,"isSignal":9},53.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1040,"price":11245,"returns":11246,"isSignal":9},51.1,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5573,"price":11248,"returns":11249,"isSignal":9},49.46,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1059,"price":11251,"returns":11252,"isSignal":9},48.92,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1077,"price":148,"returns":11254,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1097,"price":11256,"returns":11257,"isSignal":9},49.22,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5596,"price":11259,"returns":11260,"isSignal":9},48.56,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1113,"price":11262,"returns":11263,"isSignal":9},48.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5609,"price":11265,"returns":11266,"isSignal":9},48.7,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5616,"price":11268,"returns":11269,"isSignal":9},48.68,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5651,"price":11271,"returns":11272,"isSignal":9},52.59,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5656,"price":11274,"returns":11275,"isSignal":9},52.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5670,"price":11277,"returns":11278,"isSignal":9},51.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5677,"price":475,"returns":11280,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5838,"price":11282,"returns":11283,"isSignal":9},55.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":5845,"price":11285,"returns":11286,"isSignal":9},55.51,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":6004,"price":11288,"returns":11289,"isSignal":9},60.72,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":6999,"price":11291,"returns":11292,"isSignal":9},98.93,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1146,"price":11294,"returns":11295,"isSignal":9},97.9,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1164,"price":11297,"returns":11298,"isSignal":9},96.36,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7018,"price":11300,"returns":11301,"isSignal":9},95.54,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7025,"price":11303,"returns":11304,"isSignal":9},94.76,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7032,"price":11306,"returns":11307,"isSignal":9},94.26,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7039,"price":11309,"returns":11310,"isSignal":9},93.72,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7046,"price":11312,"returns":11313,"isSignal":9},94.22,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7053,"price":11315,"returns":11316,"isSignal":9},94.32,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7060,"price":11318,"returns":11319,"isSignal":9},94.4,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7067,"price":11321,"returns":11322,"isSignal":9},95.06,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7074,"price":11324,"returns":11325,"isSignal":9},96.49,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7081,"price":11327,"returns":11328,"isSignal":9},96.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7088,"price":11330,"returns":11331,"isSignal":9},96.42,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7108,"price":11333,"returns":11334,"isSignal":9},96.33,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7115,"price":11336,"returns":11337,"isSignal":9},95.83,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7122,"price":11339,"returns":11340,"isSignal":9},95.46,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7129,"price":11342,"returns":11343,"isSignal":9},94.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":306,"price":11345,"returns":11346,"isSignal":506,"signalType":10943},92.17,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":327,"price":11348,"returns":11349,"isSignal":506,"signalType":10943},90.13,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":346,"price":11351,"returns":11352,"isSignal":506,"signalType":10943},88.32,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1186,"price":11354,"returns":11355,"isSignal":9},86.32,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1205,"price":11357,"returns":11358,"isSignal":9},83.89,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":364,"price":11360,"returns":11361,"isSignal":506,"signalType":10943},82.65,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1228,"price":11363,"returns":11364,"isSignal":9},82.69,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7178,"price":11366,"returns":11367,"isSignal":9},83.01,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7185,"price":11369,"returns":11370,"isSignal":9},83.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7192,"price":11372,"returns":11373,"isSignal":9},85.43,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7199,"price":11375,"returns":11376,"isSignal":9},87.57,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7206,"price":11378,"returns":11379,"isSignal":9},88.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7213,"price":11381,"returns":11382,"isSignal":9},90.24,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7220,"price":11384,"returns":11385,"isSignal":9},90.59,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7227,"price":11387,"returns":11388,"isSignal":9},91.35,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7234,"price":11390,"returns":11391,"isSignal":9},92.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7241,"price":11393,"returns":11394,"isSignal":9},93.02,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7248,"price":11396,"returns":11397,"isSignal":9},93,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7253,"price":11399,"returns":11400,"isSignal":9},93.08,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7260,"price":11402,"returns":11403,"isSignal":9},92.78,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7267,"price":11405,"returns":11406,"isSignal":9},92.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7287,"price":11408,"returns":11409,"isSignal":9},95.04,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7294,"price":11411,"returns":11412,"isSignal":9},95.3,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7301,"price":11414,"returns":11415,"isSignal":9},95.4,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7308,"price":11417,"returns":11418,"isSignal":9},95.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":7425,"price":11420,"returns":11421,"isSignal":9},100.37,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1247,"price":11423,"returns":11424,"isSignal":9},135.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1264,"price":11426,"returns":11427,"isSignal":9},132.45,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8156,"price":1282,"returns":11429,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8163,"price":11431,"returns":11432,"isSignal":9},129.86,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8170,"price":11434,"returns":11435,"isSignal":9},130.71,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1281,"price":11437,"returns":11438,"isSignal":9},129.02,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1298,"price":11440,"returns":11441,"isSignal":9},126.6,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":384,"price":11443,"returns":11444,"isSignal":506,"signalType":10943},122.51,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":405,"price":11446,"returns":11447,"isSignal":506,"signalType":10943},119.61,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1325,"price":11449,"returns":11450,"isSignal":9},116.94,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8207,"price":11452,"returns":11453,"isSignal":9},116.97,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8214,"price":11455,"returns":11456,"isSignal":9},118.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8221,"price":11458,"returns":11459,"isSignal":9},121.3,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8228,"price":11461,"returns":11462,"isSignal":9},124.07,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8235,"price":11464,"returns":11465,"isSignal":9},126.23,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8276,"price":11467,"returns":11468,"isSignal":9},132.26,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8283,"price":11470,"returns":11471,"isSignal":9},131.4,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8332,"price":11473,"returns":11474,"isSignal":9},134.47,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8339,"price":11476,"returns":11477,"isSignal":9},133.6,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8346,"price":11479,"returns":11480,"isSignal":9},131.44,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8353,"price":11482,"returns":11483,"isSignal":9},129.67,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8360,"price":11485,"returns":11486,"isSignal":9},128.87,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8374,"price":11488,"returns":11489,"isSignal":9},130.17,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8409,"price":11491,"returns":11492,"isSignal":9},133.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8416,"price":11494,"returns":11495,"isSignal":9},132.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8423,"price":11497,"returns":11498,"isSignal":9},131.42,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8430,"price":11500,"returns":11501,"isSignal":9},129.92,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8437,"price":11503,"returns":11504,"isSignal":9},128.4,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8444,"price":11506,"returns":11507,"isSignal":9},127.93,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8451,"price":11509,"returns":11510,"isSignal":9},129.08,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8465,"price":11512,"returns":11513,"isSignal":9},131.32,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8472,"price":11515,"returns":11516,"isSignal":9},131.45,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8479,"price":11518,"returns":11519,"isSignal":9},131.56,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8486,"price":11521,"returns":11522,"isSignal":9},130.9,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8618,"price":11524,"returns":11525,"isSignal":9},140.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":426,"price":11527,"returns":11528,"isSignal":506,"signalType":10943},137.61,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":449,"price":11530,"returns":11531,"isSignal":506,"signalType":10943},129.37,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":470,"price":11533,"returns":11534,"isSignal":506,"signalType":10943},116.56,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1342,"price":11536,"returns":11537,"isSignal":9},105.65,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1361,"price":11539,"returns":11540,"isSignal":9},98.43,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1380,"price":11542,"returns":11543,"isSignal":9},94.78,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8661,"price":11545,"returns":11546,"isSignal":9},95.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8668,"price":11548,"returns":11549,"isSignal":9},98.69,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8675,"price":11551,"returns":11552,"isSignal":9},100.82,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8682,"price":11554,"returns":11555,"isSignal":9},105.48,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8689,"price":11557,"returns":11558,"isSignal":9},105.68,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8696,"price":11560,"returns":11561,"isSignal":9},107.84,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8703,"price":11563,"returns":11564,"isSignal":9},110.6,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8710,"price":11566,"returns":11567,"isSignal":9},114.78,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8717,"price":11569,"returns":11570,"isSignal":9},115.62,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8724,"price":11572,"returns":11573,"isSignal":9},118.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8730,"price":11575,"returns":11576,"isSignal":9},118.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8737,"price":11578,"returns":11579,"isSignal":9},119.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8744,"price":11581,"returns":11582,"isSignal":9},117.97,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8751,"price":11584,"returns":11585,"isSignal":9},119.47,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8758,"price":11587,"returns":11588,"isSignal":9},120.33,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8765,"price":11590,"returns":11591,"isSignal":9},122.14,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8772,"price":11593,"returns":11594,"isSignal":9},124.46,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8821,"price":11596,"returns":11597,"isSignal":9},128.25,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":8828,"price":11599,"returns":11600,"isSignal":9},127.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1421,"price":11602,"returns":11603,"isSignal":9},169.73,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9354,"price":11605,"returns":11606,"isSignal":9},170.98,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9381,"price":11608,"returns":11609,"isSignal":9},173.43,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9388,"price":11611,"returns":11612,"isSignal":9},170.96,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9395,"price":11614,"returns":11615,"isSignal":9},167.26,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9402,"price":11617,"returns":11618,"isSignal":9},162.87,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1436,"price":11620,"returns":11621,"isSignal":9},159.39,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1453,"price":11623,"returns":11624,"isSignal":9},155.38,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1467,"price":11626,"returns":11627,"isSignal":9},154.45,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9427,"price":11629,"returns":11630,"isSignal":9},154.82,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9434,"price":11632,"returns":11633,"isSignal":9},154.23,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9441,"price":11635,"returns":11636,"isSignal":9},152.09,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9448,"price":11638,"returns":11639,"isSignal":9},151.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9455,"price":11641,"returns":11642,"isSignal":9},149.08,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1485,"price":11644,"returns":11645,"isSignal":9},147.17,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9468,"price":11647,"returns":11648,"isSignal":9},146.24,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9475,"price":11650,"returns":11651,"isSignal":9},148.68,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9482,"price":11653,"returns":11654,"isSignal":9},150.76,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9489,"price":11656,"returns":11657,"isSignal":9},154.04,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9496,"price":11659,"returns":11660,"isSignal":9},158.3,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9503,"price":11662,"returns":11663,"isSignal":9},162.09,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9510,"price":11665,"returns":11666,"isSignal":9},163.84,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9517,"price":11668,"returns":11669,"isSignal":9},162.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9524,"price":11671,"returns":11672,"isSignal":9},162.03,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9531,"price":11674,"returns":11675,"isSignal":9},158.36,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9538,"price":11677,"returns":11678,"isSignal":9},153.63,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9545,"price":11680,"returns":11681,"isSignal":9},149.51,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9552,"price":11683,"returns":11684,"isSignal":9},147.57,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9559,"price":11686,"returns":11687,"isSignal":9},144.26,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9566,"price":11689,"returns":11690,"isSignal":9},143.42,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9573,"price":11692,"returns":11693,"isSignal":9},146.6,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9580,"price":11695,"returns":11696,"isSignal":9},149.01,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9587,"price":11698,"returns":11699,"isSignal":9},152.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9594,"price":11701,"returns":11702,"isSignal":9},155.05,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9601,"price":1501,"returns":11704,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9608,"price":11706,"returns":11707,"isSignal":9},158.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9615,"price":11709,"returns":11710,"isSignal":9},158.15,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9622,"price":11712,"returns":11713,"isSignal":9},156.07,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9629,"price":11715,"returns":11716,"isSignal":9},154.54,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9636,"price":11718,"returns":11719,"isSignal":9},152.7,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9642,"price":11721,"returns":11722,"isSignal":9},151.02,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9649,"price":11724,"returns":11725,"isSignal":9},152.64,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9656,"price":11727,"returns":11728,"isSignal":9},154.47,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9663,"price":11730,"returns":11731,"isSignal":9},157.14,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9670,"price":11733,"returns":11734,"isSignal":9},161.03,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9677,"price":11736,"returns":11737,"isSignal":9},163.2,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9683,"price":11739,"returns":11740,"isSignal":9},164.23,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9690,"price":11742,"returns":11743,"isSignal":9},164.66,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9697,"price":11745,"returns":11746,"isSignal":9},164.95,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9704,"price":11748,"returns":11749,"isSignal":9},161.36,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9711,"price":11751,"returns":11752,"isSignal":9},157.93,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9718,"price":11754,"returns":11755,"isSignal":9},154.22,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9725,"price":11757,"returns":11758,"isSignal":9},152.75,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9732,"price":11760,"returns":11761,"isSignal":9},149.95,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9739,"price":11763,"returns":11764,"isSignal":9},150.12,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9746,"price":11766,"returns":11767,"isSignal":9},151.32,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9753,"price":11769,"returns":11770,"isSignal":9},151.91,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9760,"price":11772,"returns":11773,"isSignal":9},151.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9767,"price":11775,"returns":11776,"isSignal":9},150.99,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9774,"price":11778,"returns":11779,"isSignal":9},150.9,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9781,"price":11781,"returns":11782,"isSignal":9},150.67,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9787,"price":11784,"returns":11785,"isSignal":9},151.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9793,"price":11787,"returns":11788,"isSignal":9},153.79,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9800,"price":11790,"returns":11791,"isSignal":9},156.19,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9807,"price":11793,"returns":11794,"isSignal":9},157.09,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9814,"price":11796,"returns":11797,"isSignal":9},159.16,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9821,"price":11799,"returns":11800,"isSignal":9},159.73,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9828,"price":11802,"returns":11803,"isSignal":9},160.85,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9863,"price":11805,"returns":11806,"isSignal":9},166.23,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9870,"price":11808,"returns":11809,"isSignal":9},164.33,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9877,"price":11811,"returns":11812,"isSignal":9},163.29,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9884,"price":11814,"returns":11815,"isSignal":9},161.52,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9891,"price":11817,"returns":11818,"isSignal":9},160.21,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9898,"price":11820,"returns":11821,"isSignal":9},158.81,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9905,"price":11823,"returns":11824,"isSignal":9},157.62,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9912,"price":11826,"returns":11827,"isSignal":9},154.63,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9919,"price":11829,"returns":11830,"isSignal":9},152.35,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9926,"price":11832,"returns":11833,"isSignal":9},149.46,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1500,"price":11835,"returns":11836,"isSignal":9},147.03,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1519,"price":11838,"returns":11839,"isSignal":9},146.55,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9945,"price":11841,"returns":11842,"isSignal":9},145.87,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9952,"price":11844,"returns":11845,"isSignal":9},147.27,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9959,"price":11847,"returns":11848,"isSignal":9},149.48,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":9966,"price":11850,"returns":11851,"isSignal":9},153.41,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1538,"price":11853,"returns":11854,"isSignal":9},193.9,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":489,"price":11856,"returns":11857,"isSignal":506,"signalType":10943},180.69,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":10,"price":11859,"returns":11860,"isSignal":506,"signalType":10943},176.47,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1565,"price":11608,"returns":11862,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1582,"price":11864,"returns":11865,"isSignal":9},171.65,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":10473,"price":11864,"returns":11867,"isSignal":9},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":10480,"price":11869,"returns":11870,"isSignal":9},175.13,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":10494,"price":11872,"returns":11873,"isSignal":9},182.7,{"1m":10936,"3m":10936,"6m":10936,"1y":10936},[11875,11878,11880,11882,11884,11886,11888,11890,11892,11894,11896,11898,11900,11902,11904,11906,11908,11910,11912,11914,11916,11918,11920,11922,11924,11926,11928,11930,11932,11934,11936,11938,11940,11942,11944,11946,11948,11950,11952,11954,11956,11958,11960,11962,11964,11966,11968,11970,11972,11974,11976,11978,11980,11982,11984,11986,11988,11990,11992,11994,11996,11998,12000],{"date":662,"price":2069,"returns":11876,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},"OSCILLATOR",{"date":681,"price":2073,"returns":11879,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":700,"price":2080,"returns":11881,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":718,"price":2334,"returns":11883,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":734,"price":2339,"returns":11885,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":752,"price":2345,"returns":11887,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":769,"price":2351,"returns":11889,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":788,"price":2356,"returns":11891,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":806,"price":2361,"returns":11893,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":825,"price":2367,"returns":11895,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":842,"price":2418,"returns":11897,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":858,"price":2422,"returns":11899,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":875,"price":2534,"returns":11901,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":895,"price":2554,"returns":11903,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":915,"price":2560,"returns":11905,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":110,"price":4291,"returns":11907,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":129,"price":4297,"returns":11909,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":944,"price":4348,"returns":11911,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":186,"price":4562,"returns":11913,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":205,"price":4568,"returns":11915,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":970,"price":4574,"returns":11917,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":221,"price":4580,"returns":11919,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":242,"price":4586,"returns":11921,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":997,"price":4592,"returns":11923,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1015,"price":4597,"returns":11925,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":283,"price":4691,"returns":11927,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1040,"price":5569,"returns":11929,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1059,"price":5580,"returns":11931,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1077,"price":5586,"returns":11933,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1097,"price":5592,"returns":11935,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1113,"price":5605,"returns":11937,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1129,"price":6699,"returns":11939,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1146,"price":7008,"returns":11941,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1164,"price":7014,"returns":11943,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":346,"price":7150,"returns":11945,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1186,"price":7156,"returns":11947,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1205,"price":7162,"returns":11949,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":364,"price":7168,"returns":11951,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1228,"price":7174,"returns":11953,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1247,"price":8139,"returns":11955,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1264,"price":8145,"returns":11957,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1281,"price":8179,"returns":11959,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1298,"price":8185,"returns":11961,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":384,"price":8191,"returns":11963,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":405,"price":8197,"returns":11965,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1325,"price":8203,"returns":11967,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1342,"price":8645,"returns":11969,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1361,"price":8651,"returns":11971,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1380,"price":8657,"returns":11973,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1397,"price":9310,"returns":11975,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1409,"price":9316,"returns":11977,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1421,"price":9336,"returns":11979,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1436,"price":9411,"returns":11981,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1453,"price":9417,"returns":11983,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1467,"price":9423,"returns":11985,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1485,"price":9464,"returns":11987,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1500,"price":9935,"returns":11989,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1519,"price":9941,"returns":11991,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1538,"price":10431,"returns":11993,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":489,"price":10451,"returns":11995,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":10,"price":10457,"returns":11997,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1565,"price":10463,"returns":11999,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},{"date":1582,"price":10469,"returns":12001,"isSignal":506,"signalType":11877},{"1m":10936,"3m":10936,"6m":10936,"1y":10936},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]