[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fEbfvw7JWQFpWsT7AOrcasDHa87i_Vwdr7hs6-sWC7fo":3,"$fWhI3LeFLknvyrv_SrstvRrDKesDR1w1HN3jBfqf4neM":1761},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":9,"signalActive":10,"latestSignalDate":11,"lastUpdated":12,"price":13,"change":14,"signalCount":15,"returns":16,"signalState":53,"signals":57,"strategies":391,"isLive":390},"QQQ","Invesco QQQ Trust","나스닥 100","관심 구간",3,2,false,"2025-04-07","2026-07-27",687.99,0.55,17,{"1m":17,"3m":23,"6m":29,"1y":34,"18m":40,"2y":47},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},1.4,-0.4,47,9.4,2.7,{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},7.8,8.4,71,16.4,9.1,{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},12,5.5,23.4,15.4,{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},33,35.1,88,39.3,46.5,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},52.5,56.2,94,16,58.1,72.8,{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},67.5,69.3,100,74.1,91.8,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":10,"active":10},91.9,{"active":10},[58,77,97,116,134,152,171,193,215,236,256,276,296,316,336,354,373],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":72,"partial":76},"2008-01-21",37.79,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-0.7,7.27,3.06,-34.07,-10.65,1.31,{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},4.3,8.72,15.14,{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},1,13,19,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":78,"price":79,"returns":80,"maxReturns":87,"peakWeeks":92,"partial":96},"2008-09-15",36.94,{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},-24.71,-30.3,-31.77,-0.55,11.59,13.47,{"1m":88,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},-0.14,-0.12,12.67,19.02,{"1m":73,"3m":73,"6m":73,"1y":93,"18m":94,"2y":95},52,78,84,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":112,"partial":115},"2008-09-29",31.15,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},-9.09,-14.11,-10.31,13.59,34.19,37.4,{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},-0.08,19.95,35.69,41.12,{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},51,82,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":119,"maxReturns":125,"peakWeeks":130,"partial":133},"2008-10-06",26.97,{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},-0.41,-3.85,36.35,57.81,61.12,{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},15.42,38.57,57.87,63.02,{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},50,81,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":137,"maxReturns":144,"peakWeeks":149,"partial":151},"2008-10-13",27.81,{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},-10.28,-8.78,3.45,33.15,54.58,61.7,{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},5.29,34.49,56.64,61.73,{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},104,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":155,"maxReturns":162,"peakWeeks":168,"partial":170},"2008-10-20",25.41,{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},-9.62,-1.92,14.52,46.93,72.58,77.5,{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},15.25,15.34,49.28,72.75,77.77,{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},26,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":174,"maxReturns":181,"peakWeeks":188,"partial":192},"2008-11-10",24.95,{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},2.42,5.16,15.51,52.67,63.25,83.79,{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},6.38,9.48,22.32,53.19,76.19,89.15,{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},4,25,76,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":196,"maxReturns":203,"peakWeeks":210,"partial":214},"2008-11-17",22.96,{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},12.12,8.41,26.15,63.74,69.49,99.56,{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},15.6,18.96,32.92,68.31,91.45,105.53,{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},24,75,103,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":216,"price":217,"returns":218,"maxReturns":225,"peakWeeks":232,"partial":235},"2015-08-24",97.47,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},-2.32,8.49,-1.54,11.8,25.39,37.32,{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":231},2.94,9.59,9.86,12.98,25.81,41.18,{"1m":8,"3m":233,"6m":234,"1y":93,"18m":94,"2y":50},10,14,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":239,"maxReturns":246,"peakWeeks":253,"partial":255},"2018-12-17",140.5,{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},12.3,21.57,28.38,44.75,67.71,113.27,{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},12.82,24.47,30.25,45.3,70.16,114.59,{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},77,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":259,"maxReturns":266,"peakWeeks":273,"partial":275},"2018-12-24",146.05,{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},7.96,17.66,22.57,40.79,58.94,105.2,{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},8.53,19.74,25.3,41.42,66.18,106.43,{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},18,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":279,"maxReturns":286,"peakWeeks":293,"partial":295},"2020-03-16",164.33,{"1m":280,"3m":281,"6m":282,"1y":283,"18m":284,"2y":285},26.39,43.39,56.94,84.49,120.78,108.08,{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},27.11,45.49,78.49,99.25,126.06,141.65,{"1m":189,"3m":30,"6m":211,"1y":294,"18m":254,"2y":37},48,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":299,"maxReturns":305,"peakWeeks":312,"partial":315},"2020-03-23",178.76,{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},29.86,46.81,71.36,102.9,95.8,{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},16.84,35.77,64.07,83.16,107.81,122.13,{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},23,87,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":319,"maxReturns":326,"peakWeeks":332,"partial":335},"2022-05-09",294.09,{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},-4.34,9.63,-4.28,8.47,26.64,48.52,{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},4.18,9.7,10.97,29.66,50.96,{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},62,97,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":339,"maxReturns":346,"peakWeeks":352,"partial":353},"2022-05-16",281.18,{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},-4.85,12.06,-0.97,17.46,35.13,58.75,{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},8.96,16.07,18.06,35.73,59.78,{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":357,"maxReturns":364,"peakWeeks":370,"partial":372},"2022-06-13",267.55,{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},6.46,5.53,0.21,34.97,49.12,76.96,{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},8.24,21.98,36.78,49.56,76.99,{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},9,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":374,"returns":375,"maxReturns":380,"peakWeeks":386,"partial":389},451.71,{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},7.39,22.1,30.03,52.31,{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},8.43,22.86,35.25,40.6,65.55,{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},42,60,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},true,{"statistical":392,"oscillator":488},{"name":393,"marker":394,"events":395,"summary":481},"Signal A","노란색 A",[396,401,406,411,416,421,426,431,436,441,446,451,456,461,466,471,476],{"date":59,"price":60,"returns":397,"maxReturns":398,"peakWeeks":399,"partial":400},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":78,"price":79,"returns":402,"maxReturns":403,"peakWeeks":404,"partial":405},{"1m":81,"3m":82,"6m":83,"1y":84,"18m":85,"2y":86},{"1m":88,"3m":88,"6m":88,"1y":89,"18m":90,"2y":91},{"1m":73,"3m":73,"6m":73,"1y":93,"18m":94,"2y":95},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":407,"maxReturns":408,"peakWeeks":409,"partial":410},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":412,"maxReturns":413,"peakWeeks":414,"partial":415},{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":417,"maxReturns":418,"peakWeeks":419,"partial":420},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":422,"maxReturns":423,"peakWeeks":424,"partial":425},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":427,"maxReturns":428,"peakWeeks":429,"partial":430},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":432,"maxReturns":433,"peakWeeks":434,"partial":435},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":216,"price":217,"returns":437,"maxReturns":438,"peakWeeks":439,"partial":440},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":227,"6m":228,"1y":229,"18m":230,"2y":231},{"1m":8,"3m":233,"6m":234,"1y":93,"18m":94,"2y":50},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":442,"maxReturns":443,"peakWeeks":444,"partial":445},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":447,"maxReturns":448,"peakWeeks":449,"partial":450},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":277,"price":278,"returns":452,"maxReturns":453,"peakWeeks":454,"partial":455},{"1m":280,"3m":281,"6m":282,"1y":283,"18m":284,"2y":285},{"1m":287,"3m":288,"6m":289,"1y":290,"18m":291,"2y":292},{"1m":189,"3m":30,"6m":211,"1y":294,"18m":254,"2y":37},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":457,"maxReturns":458,"peakWeeks":459,"partial":460},{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":462,"maxReturns":463,"peakWeeks":464,"partial":465},{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":467,"maxReturns":468,"peakWeeks":469,"partial":470},{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":472,"maxReturns":473,"peakWeeks":474,"partial":475},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":11,"price":374,"returns":477,"maxReturns":478,"peakWeeks":479,"partial":480},{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"1m":482,"3m":483,"6m":484,"1y":485,"18m":486,"2y":487},{"avg":18,"median":19,"positiveRate":20,"samples":15,"avgMaxReturn":21,"avgPeakWeeks":22},{"avg":24,"median":25,"positiveRate":26,"samples":15,"avgMaxReturn":27,"avgPeakWeeks":28},{"avg":30,"median":31,"positiveRate":26,"samples":15,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":15,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":45,"avgPeakWeeks":46},{"avg":48,"median":49,"positiveRate":50,"samples":44,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":489,"marker":490,"events":491,"summary":1734},"Signal B","보라색 B",[492,505,519,533,549,565,579,593,607,622,638,652,666,682,698,710,727,742,757,772,787,801,816,832,849,864,882,899,918,937,956,976,996,1011,1027,1044,1062,1079,1096,1114,1132,1149,1168,1186,1203,1218,1236,1254,1272,1290,1308,1313,1329,1343,1358,1372,1385,1390,1395,1400,1405,1423,1441,1446,1451,1469,1488,1506,1511,1516,1521,1538,1553,1568,1573,1578,1595,1611,1616,1634,1650,1667,1685,1701,1706,1723],{"date":493,"price":494,"returns":495,"maxReturns":501,"peakWeeks":503,"partial":504},"2000-11-20",59.35,{"1m":102,"3m":496,"6m":497,"1y":498,"18m":499,"2y":500},-27.34,-30.45,-44.23,-55.65,-60.65,{"1m":502,"3m":502,"6m":502,"1y":502,"18m":502,"2y":502},6.17,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":506,"price":507,"returns":508,"maxReturns":515,"peakWeeks":517,"partial":518},"2000-11-27",53.93,{"1m":509,"3m":510,"6m":511,"1y":512,"18m":513,"2y":514},-8.79,-27.03,-28.05,-38.05,-53.06,-56.69,{"1m":516,"3m":516,"6m":516,"1y":516,"18m":516,"2y":516},16.85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":520,"price":521,"returns":522,"maxReturns":529,"peakWeeks":531,"partial":532},"2000-12-04",57.3,{"1m":523,"3m":524,"6m":525,"1y":526,"18m":527,"2y":528},-16.73,-33.68,-30.37,-38.63,-58.38,-61.07,{"1m":530,"3m":530,"6m":530,"1y":530,"18m":530,"2y":530},9.97,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":534,"price":535,"returns":536,"maxReturns":543,"peakWeeks":546,"partial":548},"2000-12-11",53.82,{"1m":537,"3m":538,"6m":539,"1y":540,"18m":541,"2y":542},-1.79,-35.5,-33.31,-37.21,-56.76,-60.8,{"1m":544,"3m":545,"6m":545,"1y":545,"18m":545,"2y":545},3.28,8.22,{"1m":73,"3m":547,"6m":547,"1y":547,"18m":547,"2y":547},6,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":550,"price":551,"returns":552,"maxReturns":559,"peakWeeks":562,"partial":564},"2000-12-18",50.98,{"1m":553,"3m":554,"6m":555,"1y":556,"18m":557,"2y":558},9.61,-29.26,-28.51,-34.74,-57.32,-58.15,{"1m":560,"3m":561,"6m":561,"1y":561,"18m":561,"2y":561},12.91,14.26,{"1m":189,"3m":563,"6m":563,"1y":563,"18m":563,"2y":563},5,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":577,"partial":578},"2000-12-25",49.19,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},12.29,-32.93,-21.71,-30.91,-55.29,-57.48,{"1m":576,"3m":576,"6m":576,"1y":576,"18m":576,"2y":576},18.42,{"1m":189,"3m":189,"6m":189,"1y":189,"18m":189,"2y":189},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":580,"price":581,"returns":582,"maxReturns":589,"peakWeeks":591,"partial":592},"2001-01-01",47.71,{"1m":583,"3m":584,"6m":585,"1y":586,"18m":587,"2y":588},8.7,-36.51,-26.45,-26.41,-53.48,-54.65,{"1m":590,"3m":590,"6m":590,"1y":590,"18m":590,"2y":590},22.07,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":594,"price":595,"returns":596,"maxReturns":603,"peakWeeks":605,"partial":606},"2001-01-08",52.86,{"1m":597,"3m":598,"6m":599,"1y":600,"18m":601,"2y":602},-10.1,-31.78,-31.22,-34.88,-60.47,-56.8,{"1m":604,"3m":604,"6m":604,"1y":604,"18m":604,"2y":604},10.19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":608,"price":609,"returns":610,"maxReturns":617,"peakWeeks":620,"partial":621},"2001-02-26",39.35,{"1m":611,"3m":612,"6m":613,"1y":614,"18m":615,"2y":616},-16.17,-1.39,-21.56,-23.47,-49.7,-46.12,{"1m":618,"3m":619,"6m":619,"1y":619,"18m":619,"2y":619},8.48,11.24,{"1m":73,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":635,"partial":637},"2001-03-05",38,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},-20.29,4.99,-25.28,-14.26,-49.33,-45.59,{"1m":633,"3m":634,"6m":634,"1y":634,"18m":634,"2y":634},0.47,15.19,{"1m":73,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},11,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":639,"price":640,"returns":641,"maxReturns":648,"peakWeeks":650,"partial":651},"2001-03-12",34.72,{"1m":642,"3m":643,"6m":644,"1y":645,"18m":646,"2y":647},3.88,3.4,-17.23,-9.64,-44.2,-37.57,{"1m":182,"3m":649,"6m":649,"1y":649,"18m":649,"2y":649},26.09,{"1m":73,"3m":233,"6m":233,"1y":233,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":653,"price":654,"returns":655,"maxReturns":662,"peakWeeks":664,"partial":665},"2001-03-19",36.06,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":660,"2y":661},13.08,1.05,-34.14,-14.3,-49.37,-36.52,{"1m":177,"3m":663,"6m":663,"1y":663,"18m":663,"2y":663},21.38,{"1m":189,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":667,"price":668,"returns":669,"maxReturns":676,"peakWeeks":679,"partial":681},"2001-03-26",32.99,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},15.33,16.73,-25.98,-7.89,-45.57,-33.38,{"1m":677,"3m":678,"6m":678,"1y":678,"18m":678,"2y":678},26.28,32.69,{"1m":8,"3m":680,"6m":680,"1y":680,"18m":680,"2y":680},8,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":683,"price":684,"returns":685,"maxReturns":692,"peakWeeks":695,"partial":697},"2001-04-02",30.29,{"1m":686,"3m":687,"6m":688,"1y":689,"18m":690,"2y":691},34.08,15.86,-11.65,-4.39,-43.39,-27.54,{"1m":693,"3m":694,"6m":694,"1y":694,"18m":694,"2y":694},37.52,44.51,{"1m":9,"3m":696,"6m":696,"1y":696,"18m":696,"2y":696},7,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":699,"price":654,"returns":700,"maxReturns":707,"peakWeeks":708,"partial":709},"2001-04-09",{"1m":701,"3m":702,"6m":703,"1y":704,"18m":705,"2y":706},6.43,0.82,-19.28,-21.68,-48.08,-40.4,{"1m":177,"3m":663,"6m":663,"1y":663,"18m":663,"2y":663},{"1m":73,"3m":547,"6m":547,"1y":547,"18m":547,"2y":547},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":711,"price":712,"returns":713,"maxReturns":720,"peakWeeks":724,"partial":726},"2001-08-20",33.12,{"1m":714,"3m":715,"6m":716,"1y":717,"18m":718,"2y":719},-28.27,-0.05,-14.38,-36.01,-35.95,-17.46,{"1m":721,"3m":722,"6m":723,"1y":723,"18m":723,"2y":723},1.53,3.03,10.03,{"1m":73,"3m":74,"6m":725,"1y":725,"18m":725,"2y":725},15,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":740,"partial":741},"2001-09-03",28.4,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},-5.76,23.83,14.75,-32.2,-27.18,0.71,{"1m":738,"3m":739,"6m":739,"1y":739,"18m":739,"2y":739},1.84,28.31,{"1m":73,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":743,"price":744,"returns":745,"maxReturns":752,"peakWeeks":755,"partial":756},"2001-09-10",28.73,{"1m":746,"3m":747,"6m":748,"1y":749,"18m":750,"2y":751},1.32,17.62,9.18,-32.58,-24.57,-0.82,{"1m":753,"3m":754,"6m":754,"1y":754,"18m":754,"2y":754},3.37,26.8,{"1m":189,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":758,"price":759,"returns":760,"maxReturns":767,"peakWeeks":770,"partial":771},"2001-09-17",23.75,{"1m":761,"3m":762,"6m":763,"1y":764,"18m":765,"2y":766},19.01,40.05,30.12,-23.13,-3.62,22.67,{"1m":768,"3m":769,"6m":769,"1y":769,"18m":769,"2y":769},27.7,53.39,{"1m":189,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":773,"price":774,"returns":775,"maxReturns":782,"peakWeeks":785,"partial":786},"2001-09-24",24.42,{"1m":776,"3m":777,"6m":778,"1y":779,"18m":780,"2y":781},24.26,39.16,24.43,-26.47,-10.01,12.42,{"1m":783,"3m":784,"6m":784,"1y":784,"18m":784,"2y":784},27.88,49.21,{"1m":189,"3m":233,"6m":233,"1y":233,"18m":233,"2y":233},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":788,"price":789,"returns":790,"maxReturns":796,"peakWeeks":799,"partial":800},"2001-10-01",26.76,{"1m":791,"3m":792,"6m":545,"1y":793,"18m":794,"2y":795},12.09,31.2,-35.93,-17.98,7.65,{"1m":797,"3m":798,"6m":798,"1y":798,"18m":798,"2y":798},16.69,36.15,{"1m":8,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":802,"price":803,"returns":804,"maxReturns":811,"peakWeeks":814,"partial":815},"2001-10-08",29.11,{"1m":805,"3m":806,"6m":807,"1y":808,"18m":809,"2y":810},9.2,18.23,-2.98,-35.69,-26.16,1.33,{"1m":812,"3m":813,"6m":813,"1y":813,"18m":813,"2y":813},14.04,25.15,{"1m":189,"3m":680,"6m":680,"1y":680,"18m":680,"2y":680},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":817,"price":818,"returns":819,"maxReturns":826,"peakWeeks":829,"partial":831},"2002-04-29",25.06,{"1m":820,"3m":821,"6m":822,"1y":823,"18m":824,"2y":825},1.01,-25.19,-15.1,-4.91,18.29,16.96,{"1m":656,"3m":656,"6m":656,"1y":656,"18m":827,"2y":828},21.05,31.19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":94,"2y":830},90,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":833,"price":834,"returns":835,"maxReturns":842,"peakWeeks":846,"partial":848},"2002-05-06",24.91,{"1m":836,"3m":837,"6m":838,"1y":839,"18m":840,"2y":841},-4.26,-21.08,-15.19,-3.89,20.53,18.35,{"1m":843,"3m":843,"6m":843,"1y":843,"18m":844,"2y":845},13.77,22.39,31.99,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":94,"2y":847},89,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":850,"price":851,"returns":852,"maxReturns":859,"peakWeeks":862,"partial":863},"2002-05-13",27.75,{"1m":853,"3m":854,"6m":855,"1y":856,"18m":857,"2y":858},-16.13,-24.99,-19.71,-12.85,6.41,5.57,{"1m":62,"3m":62,"6m":62,"1y":62,"18m":860,"2y":861},9.87,18.48,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":254,"2y":37},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":865,"price":866,"returns":867,"maxReturns":874,"peakWeeks":878,"partial":881},"2002-06-03",23.85,{"1m":868,"3m":869,"6m":870,"1y":871,"18m":872,"2y":873},-6.93,-19.26,-6.47,6.47,23.82,27.93,{"1m":8,"3m":8,"6m":8,"1y":875,"18m":876,"2y":877},11.2,27.84,37.86,{"1m":9,"3m":9,"6m":9,"1y":93,"18m":879,"2y":880},74,85,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":883,"price":884,"returns":885,"maxReturns":891,"peakWeeks":896,"partial":898},"2002-06-10",23.27,{"1m":886,"3m":887,"6m":888,"1y":323,"18m":889,"2y":890},-10.21,-16.76,-9.34,27.59,33.43,{"1m":892,"3m":892,"6m":892,"1y":893,"18m":894,"2y":895},5.54,13.94,30.99,41.26,{"1m":73,"3m":73,"6m":73,"1y":113,"18m":897,"2y":95},73,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":900,"price":901,"returns":902,"maxReturns":908,"peakWeeks":914,"partial":917},"2002-06-17",21.76,{"1m":903,"3m":904,"6m":905,"1y":261,"18m":906,"2y":907},-7.09,-16.07,-1.94,37.34,41.19,{"1m":909,"3m":909,"6m":910,"1y":911,"18m":912,"2y":913},3.8,11.5,21.88,40.12,51.1,{"1m":73,"3m":73,"6m":211,"1y":131,"18m":915,"2y":916},72,83,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":919,"price":920,"returns":921,"maxReturns":928,"peakWeeks":934,"partial":936},"2002-06-24",21.99,{"1m":922,"3m":923,"6m":924,"1y":925,"18m":926,"2y":927},-13.14,-18.35,-4.9,14.29,37.41,43.08,{"1m":929,"3m":929,"6m":930,"1y":931,"18m":932,"2y":933},1.72,10.31,20.57,38.62,49.48,{"1m":9,"3m":9,"6m":313,"1y":935,"18m":26,"2y":114},49,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":938,"price":939,"returns":940,"maxReturns":947,"peakWeeks":953,"partial":955},"2002-07-01",22.2,{"1m":941,"3m":942,"6m":943,"1y":944,"18m":945,"2y":946},-15.53,-22.74,-2.51,16.1,38.1,39.84,{"1m":948,"3m":948,"6m":949,"1y":950,"18m":951,"2y":952},0.8,9.3,19.48,39.73,48.12,{"1m":73,"3m":73,"6m":954,"1y":294,"18m":94,"2y":132},22,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":957,"price":958,"returns":959,"maxReturns":966,"peakWeeks":972,"partial":975},"2002-07-08",20.9,{"1m":960,"3m":961,"6m":962,"1y":963,"18m":964,"2y":965},-5.93,-10.4,9.27,28.39,52.2,44.21,{"1m":967,"3m":967,"6m":968,"1y":969,"18m":970,"2y":971},6.61,16.09,31.01,54.7,57.32,{"1m":73,"3m":73,"6m":973,"1y":93,"18m":94,"2y":974},21,80,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":977,"price":978,"returns":979,"maxReturns":985,"peakWeeks":992,"partial":995},"2002-07-15",20.21,{"1m":980,"3m":981,"6m":31,"1y":982,"18m":983,"2y":984},2.96,-0.75,30.39,60.84,44.58,{"1m":986,"3m":987,"6m":988,"1y":989,"18m":990,"2y":991},4.21,9.25,20.01,36.52,61.09,62.63,{"1m":189,"3m":563,"6m":993,"1y":93,"18m":94,"2y":994},20,79,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":997,"price":998,"returns":999,"maxReturns":1004,"peakWeeks":1009,"partial":1010},"2002-07-22",19.1,{"1m":1000,"3m":1001,"6m":183,"1y":1002,"18m":1003,"2y":331},10.94,8.95,40.27,67.73,{"1m":1005,"3m":1005,"6m":1006,"1y":1007,"18m":1008,"2y":1008},15.62,27,44.46,72.1,{"1m":189,"3m":189,"6m":75,"1y":113,"18m":94,"2y":94},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1012,"price":1013,"returns":1014,"maxReturns":1020,"peakWeeks":1025,"partial":1026},"2002-07-29",18.75,{"1m":858,"3m":1015,"6m":1016,"1y":1017,"18m":1018,"2y":1019},13.48,9.84,41.39,66.67,56.87,{"1m":1021,"3m":1021,"6m":1022,"1y":1023,"18m":1024,"2y":1024},17.8,29.39,47.19,75.35,{"1m":8,"3m":8,"6m":274,"1y":131,"18m":254,"2y":254},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1028,"price":1029,"returns":1030,"maxReturns":1037,"peakWeeks":1042,"partial":1043},"2002-08-05",19.66,{"1m":1031,"3m":1032,"6m":1033,"1y":1034,"18m":1035,"2y":1036},-2.06,7.46,2.06,28.89,59.21,40.3,{"1m":1038,"3m":1039,"6m":32,"1y":1040,"18m":1041,"2y":1041},12.34,14.96,40.38,67.23,{"1m":9,"3m":74,"6m":15,"1y":935,"18m":191,"2y":191},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1045,"price":1046,"returns":1047,"maxReturns":1054,"peakWeeks":1060,"partial":1061},"2002-08-12",20.81,{"1m":1048,"3m":1049,"6m":1050,"1y":1051,"18m":1052,"2y":1053},-6.92,7.04,-0.85,26.19,49.61,31.71,{"1m":1055,"3m":1056,"6m":1057,"1y":1058,"18m":1059,"2y":1059},6.11,8.58,16.56,32.59,57.96,{"1m":73,"3m":30,"6m":44,"1y":294,"18m":212,"2y":212},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1063,"price":1064,"returns":1065,"maxReturns":1072,"peakWeeks":1076,"partial":1078},"2002-09-23",17.96,{"1m":1066,"3m":1067,"6m":1068,"1y":1069,"18m":1070,"2y":1071},15.91,16.47,22.38,52.89,65.34,63.37,{"1m":1073,"3m":36,"6m":36,"1y":1074,"18m":1075,"2y":1075},16.66,63.58,83.08,{"1m":189,"3m":233,"6m":233,"1y":113,"18m":1077,"2y":1077},69,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1080,"price":1081,"returns":1082,"maxReturns":1088,"peakWeeks":1093,"partial":1095},"2002-09-30",17.15,{"1m":1083,"3m":1051,"6m":1084,"1y":1085,"18m":1086,"2y":1087},24.08,28.01,68.01,82.38,77.47,{"1m":1089,"3m":1090,"6m":1090,"1y":1091,"18m":1092,"2y":1092},24.82,41.47,71.3,91.72,{"1m":189,"3m":371,"6m":371,"1y":131,"18m":1094,"2y":1094},68,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1097,"price":1098,"returns":1099,"maxReturns":1106,"peakWeeks":1111,"partial":1113},"2002-10-07",18.72,{"1m":1100,"3m":1101,"6m":1102,"1y":1103,"18m":1104,"2y":1105},12.83,21.96,14.81,57.56,66.31,60.19,{"1m":1107,"3m":1108,"6m":1108,"1y":1109,"18m":1110,"2y":1110},20.7,29.57,58.73,75.59,{"1m":189,"3m":680,"6m":680,"1y":93,"18m":1112,"2y":1112},67,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1115,"price":1108,"returns":1116,"maxReturns":1123,"peakWeeks":1129,"partial":1131},"2005-04-11",{"1m":1117,"3m":1118,"6m":1119,"1y":1120,"18m":1121,"2y":1122},4.32,12.05,9.66,21.68,22.78,29.45,{"1m":1124,"3m":1125,"6m":1126,"1y":1127,"18m":1127,"2y":1128},4.98,12.37,15.65,25.08,31.97,{"1m":189,"3m":74,"6m":44,"1y":1130,"18m":1130,"2y":334},39,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1133,"price":300,"returns":1134,"maxReturns":1141,"peakWeeks":1147,"partial":1148},"2005-04-18",{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1140},7.32,12.44,9.96,20.18,20.33,30.31,{"1m":1142,"3m":1143,"6m":1144,"1y":1145,"18m":1145,"2y":1146},7.41,13.21,14.5,23.84,31.08,{"1m":189,"3m":74,"6m":725,"1y":624,"18m":624,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1150,"price":1151,"returns":1152,"maxReturns":1159,"peakWeeks":1165,"partial":1167},"2005-04-25",29.77,{"1m":1153,"3m":1154,"6m":1155,"1y":1156,"18m":1157,"2y":1158},9.23,13.25,9.65,20.12,21.31,34.09,{"1m":1160,"3m":1161,"6m":1162,"1y":1163,"18m":1163,"2y":1164},9.41,14.23,14.86,24.23,34.46,{"1m":189,"3m":74,"6m":234,"1y":1166,"18m":1166,"2y":150},37,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1169,"price":1170,"returns":1171,"maxReturns":1178,"peakWeeks":1184,"partial":1185},"2006-06-05",32.6,{"1m":1172,"3m":1173,"6m":1174,"1y":1175,"18m":1176,"2y":1177},-1.14,1.56,15.22,23.34,37.77,29.32,{"1m":1179,"3m":1180,"6m":1181,"1y":1182,"18m":1183,"2y":1183},2.66,3.56,17.74,25.6,44.99,{"1m":8,"3m":74,"6m":211,"1y":113,"18m":897,"2y":897},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1187,"price":1188,"returns":1189,"maxReturns":1195,"peakWeeks":1201,"partial":1202},"2006-06-12",32.78,{"1m":1190,"3m":1191,"6m":968,"1y":1192,"18m":1193,"2y":1194},-6.26,4.68,24.97,33.44,26.86,{"1m":1196,"3m":1197,"6m":1198,"1y":1199,"18m":1200,"2y":1200},2.09,5.59,17.07,25.26,44.17,{"1m":9,"3m":74,"6m":313,"1y":93,"18m":915,"2y":915},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1204,"price":141,"returns":1205,"maxReturns":1210,"peakWeeks":1215,"partial":1217},"2006-06-26",{"1m":322,"3m":1206,"6m":1207,"1y":1208,"18m":1209,"2y":861},4.91,11.52,23.17,34.3,{"1m":1211,"3m":1212,"6m":1213,"1y":211,"18m":1214,"2y":1214},0.59,5.68,15.77,42.57,{"1m":73,"3m":74,"6m":973,"1y":113,"18m":1216,"2y":1216},70,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1219,"price":1220,"returns":1221,"maxReturns":1228,"peakWeeks":1234,"partial":1235},"2006-07-03",32.23,{"1m":1222,"3m":1223,"6m":1224,"1y":1225,"18m":1226,"2y":1227},-1.96,9.93,16.55,30.05,29.03,19.16,{"1m":1229,"3m":1230,"6m":1231,"1y":1232,"18m":1233,"2y":1233},0.64,10.33,19.09,30.19,46.66,{"1m":73,"3m":74,"6m":993,"1y":93,"18m":1077,"2y":1077},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1237,"price":1238,"returns":1239,"maxReturns":1246,"peakWeeks":1252,"partial":1253},"2006-07-10",30.73,{"1m":1240,"3m":1241,"6m":1242,"1y":1243,"18m":1244,"2y":1245},1.64,18.13,26.3,39.29,31.54,24.76,{"1m":1247,"3m":1248,"6m":1249,"1y":1250,"18m":1251,"2y":1251},4.7,18.38,26.41,39.48,53.8,{"1m":8,"3m":74,"6m":169,"1y":93,"18m":1094,"2y":1094},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1255,"price":1256,"returns":1257,"maxReturns":1264,"peakWeeks":1270,"partial":1271},"2006-07-17",30.53,{"1m":1258,"3m":1259,"6m":1260,"1y":1261,"18m":1262,"2y":1263},8.66,17.71,23.95,40.65,27.64,25.68,{"1m":1265,"3m":1266,"6m":1267,"1y":1268,"18m":1269,"2y":1269},9.19,19.45,27.4,42.36,54.83,{"1m":189,"3m":74,"6m":169,"1y":93,"18m":1112,"2y":1112},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1273,"price":1274,"returns":1275,"maxReturns":1281,"peakWeeks":1287,"partial":1289},"2006-07-24",31.73,{"1m":1276,"3m":1277,"6m":747,"1y":1278,"18m":1279,"2y":1280},3.26,13.81,29.73,19.11,22.75,{"1m":1282,"3m":1283,"6m":1284,"1y":1285,"18m":1286,"2y":1286},5.04,15.72,22.56,36.95,48.95,{"1m":8,"3m":74,"6m":190,"1y":113,"18m":1288,"2y":1288},66,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1291,"price":1292,"returns":1293,"maxReturns":1299,"peakWeeks":1305,"partial":1307},"2006-08-07",31.24,{"1m":547,"3m":1294,"6m":1295,"1y":1296,"18m":1297,"2y":1298},17.86,20.34,29.84,19.92,30.35,{"1m":1300,"3m":1301,"6m":1302,"1y":1303,"18m":1304,"2y":1304},8.08,18.74,24.5,39.13,51.32,{"1m":189,"3m":74,"6m":313,"1y":935,"18m":1306,"2y":1306},64,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":59,"price":60,"returns":1309,"maxReturns":1310,"peakWeeks":1311,"partial":1312},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":71,"1y":71,"18m":71,"2y":71},{"1m":73,"3m":74,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1314,"price":1315,"returns":1316,"maxReturns":1323,"peakWeeks":1327,"partial":1328},"2008-01-28",39.17,{"1m":1317,"3m":1318,"6m":1319,"1y":1320,"18m":1321,"2y":1322},-5.79,7.06,-1.41,-36.03,-12.9,-5.28,{"1m":1324,"3m":1325,"6m":1326,"1y":1326,"18m":1326,"2y":1326},0.04,7.98,11.1,{"1m":73,"3m":74,"6m":274,"1y":274,"18m":274,"2y":274},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1330,"price":1331,"returns":1332,"maxReturns":1339,"peakWeeks":1341,"partial":1342},"2008-02-04",37.46,{"1m":1333,"3m":1334,"6m":1335,"1y":1336,"18m":1337,"2y":1338},-3.51,10.66,8.69,-27.79,-7.94,-0.52,{"1m":226,"3m":74,"6m":1340,"1y":1340,"18m":1340,"2y":1340},16.17,{"1m":73,"3m":74,"6m":15,"1y":15,"18m":15,"2y":15},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1344,"price":1345,"returns":1346,"maxReturns":1353,"peakWeeks":1356,"partial":1357},"2008-03-03",36.14,{"1m":1347,"3m":1348,"6m":1349,"1y":1350,"18m":1351,"2y":1352},9.09,16.63,3.43,-37.26,-3.44,11.4,{"1m":1354,"3m":1355,"6m":1355,"1y":1355,"18m":1355,"2y":1355},10.26,20.39,{"1m":189,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1359,"price":1360,"returns":1361,"maxReturns":1368,"peakWeeks":1370,"partial":1371},"2008-03-10",36.3,{"1m":1362,"3m":1363,"6m":1364,"1y":1365,"18m":1366,"2y":1367},4.89,14.57,2.95,-31.73,-1.09,13.12,{"1m":1223,"3m":1369,"6m":1369,"1y":1369,"18m":1369,"2y":1369},19.88,{"1m":189,"3m":30,"6m":30,"1y":30,"18m":30,"2y":30},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1373,"price":1374,"returns":1375,"maxReturns":1380,"peakWeeks":1383,"partial":1384},"2008-03-17",37.05,{"1m":25,"3m":1376,"6m":1377,"1y":1378,"18m":1050,"2y":1379},10.13,-0.3,-31.98,11.25,{"1m":1381,"3m":1382,"6m":1382,"1y":1382,"18m":1382,"2y":1382},8.91,17.45,{"1m":189,"3m":636,"6m":636,"1y":636,"18m":636,"2y":636},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":98,"price":99,"returns":1386,"maxReturns":1387,"peakWeeks":1388,"partial":1389},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":108,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":9,"3m":9,"6m":9,"1y":113,"18m":94,"2y":114},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":117,"price":118,"returns":1391,"maxReturns":1392,"peakWeeks":1393,"partial":1394},{"1m":120,"3m":121,"6m":31,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":126,"6m":126,"1y":127,"18m":128,"2y":129},{"1m":73,"3m":73,"6m":73,"1y":131,"18m":94,"2y":132},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":135,"price":136,"returns":1396,"maxReturns":1397,"peakWeeks":1398,"partial":1399},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":145,"6m":145,"1y":146,"18m":147,"2y":148},{"1m":8,"3m":8,"6m":8,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":153,"price":154,"returns":1401,"maxReturns":1402,"peakWeeks":1403,"partial":1404},{"1m":156,"3m":157,"6m":158,"1y":159,"18m":160,"2y":161},{"1m":163,"3m":163,"6m":164,"1y":165,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":169,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1406,"price":1407,"returns":1408,"maxReturns":1415,"peakWeeks":1421,"partial":1422},"2008-10-27",28.32,{"1m":1409,"3m":1410,"6m":1411,"1y":1412,"18m":1413,"2y":1414},-11.46,-11.52,4.82,25.2,50.92,60.92,{"1m":1416,"3m":1416,"6m":1417,"1y":1418,"18m":1419,"2y":1420},3.41,6.44,33.94,55.24,61.88,{"1m":73,"3m":73,"6m":169,"1y":113,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1424,"price":1425,"returns":1426,"maxReturns":1433,"peakWeeks":1439,"partial":1440},"2008-11-03",26.85,{"1m":1427,"3m":1428,"6m":1429,"1y":1430,"18m":1431,"2y":1432},-7.21,0.72,10.09,37.31,46.77,74.54,{"1m":1434,"3m":1434,"6m":1435,"1y":1436,"18m":1437,"2y":1438},2.5,13.66,41.24,63.7,75.16,{"1m":73,"3m":73,"6m":169,"1y":131,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":172,"price":173,"returns":1442,"maxReturns":1443,"peakWeeks":1444,"partial":1445},{"1m":175,"3m":176,"6m":177,"1y":178,"18m":179,"2y":180},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":189,"3m":74,"6m":190,"1y":93,"18m":191,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":194,"price":195,"returns":1447,"maxReturns":1448,"peakWeeks":1449,"partial":1450},{"1m":197,"3m":198,"6m":199,"1y":200,"18m":201,"2y":202},{"1m":204,"3m":205,"6m":206,"1y":207,"18m":208,"2y":209},{"1m":8,"3m":30,"6m":211,"1y":93,"18m":212,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1452,"price":1453,"returns":1454,"maxReturns":1460,"peakWeeks":1466,"partial":1468},"2008-11-24",25.07,{"1m":1455,"3m":1456,"6m":911,"1y":1457,"18m":1458,"2y":1459},0.18,-5.32,50.21,57.86,83.81,{"1m":1461,"3m":1001,"6m":1462,"1y":1463,"18m":1464,"2y":1465},5.87,22.29,54.15,75.34,88.24,{"1m":9,"3m":636,"6m":169,"1y":113,"18m":879,"2y":1467},102,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1470,"price":1471,"returns":1472,"maxReturns":1479,"peakWeeks":1485,"partial":1487},"2008-12-01",24.92,{"1m":1473,"3m":1474,"6m":1475,"1y":1476,"18m":1477,"2y":1478},7.38,-8.99,27.49,53.26,57.06,88.81,{"1m":1480,"3m":321,"6m":1481,"1y":1482,"18m":1483,"2y":1484},7.72,28.53,55.38,76.43,89.41,{"1m":189,"3m":233,"6m":169,"1y":93,"18m":897,"2y":1486},101,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1489,"price":1490,"returns":1491,"maxReturns":1498,"peakWeeks":1504,"partial":1505},"2016-02-08",90.95,{"1m":1492,"3m":1493,"6m":1494,"1y":1495,"18m":1496,"2y":1497},8.64,7.95,20.24,31.4,47.29,62.49,{"1m":1492,"3m":1499,"6m":1500,"1y":1501,"18m":1502,"2y":1503},14.03,20.42,31.59,51.29,77.95,{"1m":189,"3m":233,"6m":169,"1y":93,"18m":191,"2y":1467},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":237,"price":238,"returns":1507,"maxReturns":1508,"peakWeeks":1509,"partial":1510},{"1m":240,"3m":241,"6m":242,"1y":243,"18m":244,"2y":245},{"1m":247,"3m":248,"6m":249,"1y":250,"18m":251,"2y":252},{"1m":189,"3m":74,"6m":75,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":257,"price":258,"returns":1512,"maxReturns":1513,"peakWeeks":1514,"partial":1515},{"1m":260,"3m":261,"6m":262,"1y":263,"18m":264,"2y":265},{"1m":267,"3m":268,"6m":269,"1y":270,"18m":271,"2y":272},{"1m":8,"3m":30,"6m":274,"1y":93,"18m":94,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":297,"price":298,"returns":1517,"maxReturns":1518,"peakWeeks":1519,"partial":1520},{"1m":33,"3m":300,"6m":301,"1y":302,"18m":303,"2y":304},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":8,"3m":74,"6m":313,"1y":20,"18m":191,"2y":314},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1522,"price":1523,"returns":1524,"maxReturns":1531,"peakWeeks":1536,"partial":1537},"2022-02-21",336.37,{"1m":1525,"3m":1526,"6m":1527,"1y":1528,"18m":1529,"2y":1530},4.06,-10.49,-10.8,-14.97,6.36,28.13,{"1m":1532,"3m":1533,"6m":1533,"1y":1533,"18m":1534,"2y":1535},4.44,7.67,13.36,29.25,{"1m":189,"3m":563,"6m":563,"1y":563,"18m":897,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1539,"price":1540,"returns":1541,"maxReturns":1547,"peakWeeks":1551,"partial":1552},"2022-03-07",315.58,{"1m":1542,"3m":1543,"6m":1544,"1y":961,"18m":1545,"2y":1546},7.76,-10.85,-5.04,16.04,37.27,{"1m":1548,"3m":1548,"6m":1548,"1y":1548,"18m":1549,"2y":1550},14.76,20.83,40.28,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":26,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1554,"price":1555,"returns":1556,"maxReturns":1563,"peakWeeks":1566,"partial":1567},"2022-03-14",341.93,{"1m":1557,"3m":1558,"6m":1559,"1y":1560,"18m":1561,"2y":1562},-3.6,-21.75,-17.43,-12.48,6.58,25.22,{"1m":1564,"3m":1564,"6m":1564,"1y":1564,"18m":1207,"2y":1565},5.92,29.47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":1216,"2y":213},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":317,"price":318,"returns":1569,"maxReturns":1570,"peakWeeks":1571,"partial":1572},{"1m":320,"3m":321,"6m":322,"1y":323,"18m":324,"2y":325},{"1m":327,"3m":328,"6m":329,"1y":329,"18m":330,"2y":331},{"1m":8,"3m":74,"6m":234,"1y":234,"18m":333,"2y":334},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":337,"price":338,"returns":1574,"maxReturns":1575,"peakWeeks":1576,"partial":1577},{"1m":340,"3m":341,"6m":342,"1y":343,"18m":344,"2y":345},{"1m":347,"3m":348,"6m":348,"1y":349,"18m":350,"2y":351},{"1m":9,"3m":74,"6m":74,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1579,"price":1580,"returns":1581,"maxReturns":1588,"peakWeeks":1593,"partial":1594},"2022-05-23",301.07,{"1m":1582,"3m":1583,"6m":1584,"1y":1585,"18m":1586,"2y":1587},-4.5,-0.35,-6.83,13.58,27.34,50.29,{"1m":1589,"3m":25,"6m":25,"1y":1590,"18m":1591,"2y":1592},1.77,13.86,28.5,51.15,{"1m":73,"3m":30,"6m":30,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1596,"price":1597,"returns":1598,"maxReturns":1605,"peakWeeks":1609,"partial":1610},"2022-06-06",281.33,{"1m":1599,"3m":1600,"6m":1601,"1y":1602,"18m":1603,"2y":1604},2.45,6.52,-1.99,23.68,37.2,62.59,{"1m":226,"3m":44,"6m":44,"1y":1606,"18m":1607,"2y":1608},24.78,37.89,63.57,{"1m":189,"3m":233,"6m":233,"1y":93,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":355,"price":356,"returns":1612,"maxReturns":1613,"peakWeeks":1614,"partial":1615},{"1m":358,"3m":359,"6m":360,"1y":361,"18m":362,"2y":363},{"1m":365,"3m":366,"6m":366,"1y":367,"18m":368,"2y":369},{"1m":8,"3m":371,"6m":371,"1y":93,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1617,"price":1618,"returns":1619,"maxReturns":1626,"peakWeeks":1632,"partial":1633},"2022-06-20",287.5,{"1m":1620,"3m":1621,"6m":1622,"1y":1623,"18m":1624,"2y":1625},2.51,-6.32,-8.87,23.93,40.09,65.02,{"1m":1627,"3m":1628,"6m":1628,"1y":1629,"18m":1630,"2y":1631},4.73,13.51,27.28,40.8,67.32,{"1m":189,"3m":680,"6m":680,"1y":113,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1635,"price":1636,"returns":1637,"maxReturns":1643,"peakWeeks":1648,"partial":1649},"2022-06-27",275.33,{"1m":1638,"3m":1639,"6m":1640,"1y":1641,"18m":1431,"2y":1642},11.81,-5.1,-5.22,31.87,72.21,{"1m":1644,"3m":1645,"6m":1645,"1y":206,"18m":1646,"2y":1647},12.14,18.53,47.99,75.12,{"1m":189,"3m":696,"6m":696,"1y":131,"18m":94,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1651,"price":1652,"returns":1653,"maxReturns":1660,"peakWeeks":1665,"partial":1666},"2022-07-04",288.23,{"1m":1654,"3m":1655,"6m":1656,"1y":1657,"18m":1658,"2y":1659},8.94,-8.72,-8.61,24.89,35.83,70.36,{"1m":1661,"3m":1662,"6m":1662,"1y":118,"18m":1663,"2y":1664},9.94,13.23,41.36,70.51,{"1m":189,"3m":547,"6m":547,"1y":935,"18m":254,"2y":150},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1668,"price":1669,"returns":1670,"maxReturns":1676,"peakWeeks":1681,"partial":1684},"2022-10-10",254.91,{"1m":1671,"3m":1672,"6m":1673,"1y":1674,"18m":1675,"2y":52},10.44,8.02,22.66,41.04,69.88,{"1m":1677,"3m":1590,"6m":1145,"1y":1678,"18m":1679,"2y":1680},10.7,49.59,74.17,95.48,{"1m":189,"3m":371,"6m":190,"1y":1682,"18m":212,"2y":1683},40,91,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":10,"2y":10},{"date":1686,"price":1687,"returns":1688,"maxReturns":1692,"peakWeeks":1697,"partial":1700},"2025-03-31",420.17,{"1m":1126,"3m":1689,"6m":1690,"1y":1691,"18m":200,"2y":200},31.74,43.03,39.07,{"1m":1693,"3m":1694,"6m":1695,"1y":1592,"18m":1696,"2y":1696},16.14,31.98,44.02,77.98,{"1m":189,"3m":74,"6m":169,"1y":1698,"18m":1699,"2y":1699},43,61,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":11,"price":374,"returns":1702,"maxReturns":1703,"peakWeeks":1704,"partial":1705},{"1m":376,"3m":377,"6m":378,"1y":344,"18m":379,"2y":379},{"1m":381,"3m":382,"6m":383,"1y":384,"18m":385,"2y":385},{"1m":189,"3m":74,"6m":169,"1y":387,"18m":388,"2y":388},{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":1707,"price":1708,"returns":1709,"maxReturns":1714,"peakWeeks":1720,"partial":1722},"2025-04-21",469.77,{"1m":1542,"3m":1710,"6m":1711,"1y":1712,"18m":1713,"2y":1713},19.99,30.88,41.17,46.45,{"1m":1715,"3m":1716,"6m":1717,"1y":1718,"18m":1719,"2y":1719},10.67,20.27,31.16,41.3,59.19,{"1m":189,"3m":74,"6m":169,"1y":93,"18m":1721,"2y":1721},58,{"1m":10,"3m":10,"6m":10,"1y":10,"18m":390,"2y":390},{"date":1724,"price":1725,"returns":1726,"maxReturns":1729,"peakWeeks":1732,"partial":1733},"2026-03-30",584.34,{"1m":1727,"3m":1728,"6m":1181,"1y":1181,"18m":1181,"2y":1181},15.24,21.95,{"1m":1730,"3m":1731,"6m":1731,"1y":1731,"18m":1731,"2y":1731},15.55,27.98,{"1m":189,"3m":371,"6m":371,"1y":371,"18m":371,"2y":371},{"1m":10,"3m":10,"6m":390,"1y":390,"18m":390,"2y":390},{"1m":1735,"3m":1738,"6m":1743,"1y":1749,"18m":1753,"2y":1756},{"avg":9,"median":22,"positiveRate":1721,"samples":1736,"avgMaxReturn":1737,"avgPeakWeeks":22},86,9.6,{"avg":1739,"median":1740,"positiveRate":388,"samples":1736,"avgMaxReturn":1741,"avgPeakWeeks":1742},2.2,5.3,16.2,8.2,{"avg":1744,"median":1745,"positiveRate":1746,"samples":880,"avgMaxReturn":1747,"avgPeakWeeks":1748},2.3,3.1,54,20.1,13.7,{"avg":1737,"median":1750,"positiveRate":388,"samples":880,"avgMaxReturn":1751,"avgPeakWeeks":1752},17.7,29.8,32.5,{"avg":1754,"median":1006,"positiveRate":1288,"samples":114,"avgMaxReturn":384,"avgPeakWeeks":1755},16.5,50.7,{"avg":1757,"median":1758,"positiveRate":254,"samples":114,"avgMaxReturn":1759,"avgPeakWeeks":1760},25.7,29.4,47.9,61.9,{"symbol":4,"prices":1762,"source":11388,"isStored":390,"signals":11389,"oscillatorSignals":11964,"displayRange":12138,"indicator":12139,"signalVersion":12140,"interval":12141,"isLive":390},[1763,1770,1777,1784,1791,1798,1804,1811,1818,1824,1831,1838,1844,1851,1858,1864,1870,1877,1884,1891,1896,1903,1909,1915,1922,1929,1936,1943,1950,1957,1962,1969,1974,1981,1988,1995,2002,2008,2015,2022,2029,2036,2043,2050,2056,2063,2070,2076,2082,2089,2096,2102,2108,2115,2122,2129,2136,2143,2150,2157,2163,2169,2176,2183,2189,2194,2200,2207,2212,2219,2226,2233,2239,2245,2252,2259,2265,2272,2279,2286,2292,2299,2305,2311,2317,2323,2330,2337,2343,2350,2356,2362,2366,2371,2376,2382,2388,2394,2401,2408,2415,2421,2427,2434,2440,2446,2452,2458,2464,2470,2474,2481,2488,2495,2502,2509,2516,2521,2528,2535,2542,2549,2555,2562,2568,2575,2581,2588,2595,2601,2607,2613,2619,2625,2631,2637,2643,2650,2657,2664,2671,2678,2684,2691,2698,2705,2712,2718,2725,2731,2737,2744,2749,2756,2763,2770,2776,2783,2790,2797,2803,2809,2816,2822,2828,2833,2839,2845,2851,2858,2864,2870,2876,2882,2888,2893,2899,2905,2911,2917,2923,2929,2936,2943,2949,2956,2962,2968,2974,2981,2987,2993,3000,3006,3012,3018,3024,3031,3037,3044,3051,3058,3065,3071,3077,3082,3089,3095,3101,3107,3114,3121,3128,3134,3138,3143,3150,3156,3163,3169,3176,3182,3188,3193,3198,3205,3212,3219,3226,3232,3238,3244,3250,3257,3264,3270,3276,3282,3289,3295,3301,3307,3313,3318,3325,3331,3338,3344,3350,3355,3361,3368,3375,3382,3389,3396,3403,3410,3417,3424,3431,3438,3445,3452,3459,3465,3470,3476,3483,3489,3496,3502,3508,3513,3519,3526,3531,3537,3541,3546,3552,3559,3566,3572,3579,3585,3592,3598,3605,3611,3615,3620,3625,3631,3636,3643,3650,3657,3664,3671,3678,3685,3692,3699,3706,3713,3720,3727,3734,3741,3747,3754,3760,3766,3773,3780,3787,3793,3800,3805,3811,3817,3823,3830,3836,3840,3847,3854,3860,3867,3874,3881,3887,3894,3901,3908,3914,3921,3928,3934,3940,3946,3953,3957,3963,3968,3975,3981,3987,3993,4000,4007,4014,4021,4028,4035,4042,4048,4054,4061,4068,4075,4082,4089,4095,4102,4108,4115,4122,4129,4136,4143,4150,4157,4163,4170,4177,4184,4191,4196,4202,4209,4215,4221,4227,4233,4239,4246,4251,4258,4264,4271,4278,4284,4291,4298,4305,4312,4318,4325,4332,4339,4346,4353,4360,4367,4374,4380,4387,4394,4401,4407,4413,4419,4426,4433,4439,4446,4452,4459,4466,4473,4480,4487,4494,4501,4508,4515,4522,4529,4536,4543,4549,4556,4563,4570,4577,4584,4590,4597,4604,4609,4616,4622,4628,4635,4642,4649,4656,4663,4670,4677,4684,4690,4697,4704,4711,4718,4725,4731,4738,4745,4751,4758,4764,4770,4776,4783,4790,4796,4802,4808,4813,4819,4826,4833,4840,4847,4854,4860,4867,4874,4880,4887,4893,4900,4907,4914,4921,4928,4935,4942,4949,4956,4963,4970,4977,4984,4990,4997,5003,5009,5014,5020,5026,5032,5037,5043,5049,5055,5062,5069,5075,5082,5088,5095,5102,5109,5115,5122,5129,5136,5143,5149,5156,5163,5170,5177,5184,5191,5198,5205,5212,5218,5225,5232,5239,5246,5253,5260,5267,5274,5281,5288,5295,5301,5308,5314,5319,5326,5333,5340,5347,5353,5360,5367,5374,5380,5387,5394,5401,5408,5415,5421,5427,5433,5439,5446,5452,5459,5466,5473,5480,5487,5494,5501,5508,5515,5522,5529,5535,5542,5548,5555,5562,5569,5576,5583,5590,5596,5603,5609,5616,5623,5630,5636,5643,5649,5655,5662,5669,5674,5681,5688,5695,5702,5709,5715,5722,5729,5736,5743,5750,5757,5764,5771,5778,5785,5792,5798,5805,5812,5819,5826,5832,5839,5846,5853,5860,5867,5874,5881,5887,5894,5901,5907,5914,5920,5926,5933,5940,5947,5953,5960,5967,5974,5981,5987,5994,6001,6007,6014,6021,6028,6035,6042,6049,6056,6063,6070,6077,6084,6091,6098,6105,6112,6119,6126,6132,6139,6146,6153,6160,6167,6174,6181,6188,6195,6202,6209,6216,6223,6230,6237,6243,6249,6256,6263,6270,6277,6284,6291,6298,6305,6312,6318,6325,6332,6339,6345,6351,6358,6365,6372,6379,6386,6393,6400,6407,6414,6421,6428,6435,6442,6449,6456,6463,6470,6477,6484,6490,6497,6504,6511,6518,6525,6531,6537,6544,6550,6557,6564,6571,6578,6585,6592,6599,6606,6613,6619,6626,6633,6640,6647,6654,6661,6668,6675,6682,6689,6696,6702,6709,6716,6723,6730,6737,6743,6750,6757,6764,6771,6778,6785,6792,6799,6806,6812,6819,6826,6833,6840,6847,6854,6861,6868,6875,6882,6889,6895,6901,6908,6915,6922,6929,6936,6943,6950,6957,6964,6970,6977,6984,6991,6998,7005,7011,7018,7025,7032,7038,7045,7051,7058,7065,7072,7079,7086,7093,7100,7107,7114,7121,7128,7135,7142,7149,7156,7163,7170,7177,7184,7191,7198,7205,7212,7219,7226,7233,7240,7247,7254,7261,7267,7274,7281,7288,7295,7302,7309,7315,7322,7329,7336,7342,7349,7355,7361,7368,7375,7382,7389,7396,7403,7409,7416,7423,7430,7437,7443,7449,7456,7463,7470,7477,7483,7490,7496,7503,7510,7517,7524,7531,7538,7545,7552,7559,7566,7573,7580,7587,7594,7601,7608,7614,7621,7628,7635,7641,7648,7655,7662,7668,7675,7682,7689,7696,7703,7710,7717,7724,7731,7738,7745,7752,7759,7766,7773,7780,7787,7794,7801,7807,7814,7821,7828,7835,7842,7849,7856,7863,7870,7876,7883,7890,7897,7904,7911,7917,7924,7931,7938,7945,7952,7959,7966,7973,7980,7987,7994,8001,8008,8015,8022,8029,8036,8043,8050,8056,8063,8070,8077,8084,8091,8098,8105,8112,8119,8126,8133,8139,8146,8153,8160,8167,8174,8181,8188,8195,8202,8208,8215,8222,8229,8236,8243,8250,8257,8264,8271,8278,8285,8292,8299,8305,8312,8319,8326,8333,8340,8346,8353,8359,8366,8373,8380,8387,8394,8401,8408,8415,8422,8429,8436,8443,8450,8457,8464,8471,8478,8485,8492,8499,8506,8513,8520,8526,8533,8540,8546,8553,8560,8567,8574,8581,8588,8595,8602,8609,8616,8623,8630,8637,8643,8649,8656,8663,8670,8677,8684,8691,8698,8705,8712,8719,8726,8733,8740,8747,8754,8761,8768,8775,8782,8789,8796,8802,8809,8816,8822,8829,8836,8843,8850,8855,8862,8869,8876,8883,8890,8897,8904,8911,8918,8925,8932,8939,8946,8953,8960,8966,8973,8980,8987,8994,9001,9008,9015,9022,9029,9036,9043,9050,9057,9064,9071,9078,9085,9091,9097,9104,9111,9118,9125,9132,9139,9146,9153,9159,9166,9173,9180,9187,9194,9201,9208,9215,9222,9229,9236,9243,9250,9257,9264,9271,9278,9285,9292,9299,9306,9313,9320,9327,9334,9341,9348,9355,9362,9369,9376,9383,9390,9397,9404,9411,9418,9425,9432,9439,9446,9453,9460,9467,9474,9481,9488,9495,9502,9509,9516,9523,9530,9537,9544,9551,9558,9565,9572,9579,9586,9593,9600,9607,9614,9621,9628,9635,9642,9649,9656,9663,9670,9677,9684,9691,9698,9705,9712,9719,9726,9733,9740,9747,9754,9761,9768,9775,9782,9789,9795,9802,9808,9814,9821,9828,9835,9842,9849,9856,9863,9869,9875,9881,9888,9894,9900,9906,9912,9918,9925,9932,9939,9946,9953,9960,9967,9974,9981,9988,9995,10002,10009,10015,10022,10029,10036,10043,10050,10057,10064,10071,10078,10085,10092,10099,10106,10113,10120,10127,10134,10141,10148,10155,10162,10169,10176,10183,10190,10197,10204,10211,10218,10225,10232,10239,10246,10253,10260,10267,10274,10281,10288,10295,10302,10309,10315,10322,10329,10336,10343,10350,10357,10364,10371,10378,10385,10392,10399,10406,10413,10419,10426,10433,10440,10447,10454,10461,10468,10475,10482,10489,10496,10503,10510,10517,10523,10530,10537,10544,10551,10558,10565,10572,10579,10586,10593,10600,10607,10614,10621,10628,10635,10642,10649,10656,10663,10670,10677,10684,10691,10698,10705,10712,10719,10726,10733,10740,10746,10753,10760,10767,10774,10781,10788,10795,10802,10809,10816,10823,10830,10837,10844,10851,10858,10865,10872,10879,10886,10893,10900,10907,10912,10918,10925,10931,10938,10945,10952,10959,10966,10973,10980,10987,10994,11001,11008,11015,11022,11029,11036,11043,11050,11057,11064,11071,11078,11085,11092,11099,11106,11113,11120,11127,11134,11141,11148,11155,11162,11168,11175,11182,11189,11196,11203,11210,11217,11224,11231,11238,11245,11252,11259,11266,11272,11279,11286,11293,11300,11306,11313,11320,11327,11334,11341,11348,11355,11362,11369,11376,11383],{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"1999-03-08",43.0797,43.5932,41.8421,42.1844,23664200,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1776},"1999-03-15",42.5004,44.8703,42.0528,43.1587,27248600,{"time":1778,"open":1779,"high":1780,"low":1781,"close":1782,"volume":1783},"1999-03-22",43.343,44.212,40.8678,43.6064,40824200,{"time":1785,"open":1786,"high":1787,"low":1788,"close":1789,"volume":1790},"1999-03-29",44.133,45.6603,43.8697,45.1336,27026800,{"time":1792,"open":1793,"high":1794,"low":1795,"close":1796,"volume":1797},"1999-04-05",45.8644,47.3982,45.3443,47.0296,38042400,{"time":1799,"open":1800,"high":1801,"low":1765,"close":1802,"volume":1803},"1999-04-12",45.9236,47.1086,43.7907,77074600,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"1999-04-19",44.0804,46.9506,41.1575,46.6083,68509600,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"1999-04-26",46.9243,48.2672,43.6591,45.2653,64024000,{"time":1819,"open":1789,"high":1820,"low":1821,"close":1822,"volume":1823},"1999-05-03",45.8183,43.0007,44.6333,70784600,{"time":1825,"open":1826,"high":1827,"low":1828,"close":1829,"volume":1830},"1999-05-10",44.923,47.1876,44.3963,45.002,53981800,{"time":1832,"open":1833,"high":1834,"low":1835,"close":1836,"volume":1837},"1999-05-17",44.607,46.3383,44.1659,44.5543,44116000,{"time":1839,"open":1822,"high":1840,"low":1841,"close":1842,"volume":1843},"1999-05-24",44.7123,41.2365,43.8434,90417600,{"time":1845,"open":1846,"high":1847,"low":1848,"close":1849,"volume":1850},"1999-05-31",43.7644,44.4424,41.7697,44.291,43091800,{"time":1852,"open":1853,"high":1854,"low":1855,"close":1856,"volume":1857},"1999-06-07",44.6004,45.5286,43.2377,43.6327,53971000,{"time":1859,"open":1802,"high":1860,"low":1861,"close":1862,"volume":1863},"1999-06-14",46.5292,42.7111,46.3976,60015800,{"time":1865,"open":1866,"high":1867,"low":1787,"close":1868,"volume":1869},"1999-06-21",46.7136,48.1092,46.0816,54659400,{"time":1871,"open":1872,"high":1873,"low":1874,"close":1875,"volume":1876},"1999-06-28",46.4766,50.5055,46.0948,49.5048,46258800,{"time":1878,"open":1879,"high":1880,"low":1881,"close":1882,"volume":1883},"1999-07-05",49.7681,50.4791,48.8202,50.4265,34746600,{"time":1885,"open":1886,"high":1887,"low":1888,"close":1889,"volume":1890},"1999-07-12",50.6108,52.0064,49.5311,51.7167,32409200,{"time":1892,"open":1893,"high":1893,"low":1894,"close":1814,"volume":1895},"1999-07-19",51.9274,47.7669,59914200,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"1999-07-26",47.6089,49.2415,47.0033,47.6879,58595800,{"time":1904,"open":1894,"high":1905,"low":1906,"close":1907,"volume":1908},"1999-08-02",48.7148,45.2916,46.6214,66962400,{"time":1910,"open":1911,"high":1912,"low":1833,"close":1913,"volume":1914},"1999-08-09",46.7926,48.6359,48.5832,64909600,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"1999-08-16",48.5568,49.5838,47.7735,48.8465,46992800,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"1999-08-23",49.2942,52.0327,49.1822,50.4528,54283800,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},"1999-08-30",50.6634,52.8161,48.9782,52.7964,64262600,{"time":1937,"open":1938,"high":1939,"low":1940,"close":1941,"volume":1942},"1999-09-06",52.691,53.7114,51.4271,53.1913,46241000,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"1999-09-13",53.1387,53.5007,50.7227,53.3493,63236800,{"time":1951,"open":1952,"high":1953,"low":1954,"close":1955,"volume":1956},"1999-09-20",53.5073,53.718,49.3995,50.6239,74231600,{"time":1958,"open":1959,"high":1889,"low":1875,"close":1960,"volume":1961},"1999-09-27",51.3481,50.7358,85999400,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"1999-10-04",51.0058,53.876,50.7161,53.7246,95595600,{"time":1970,"open":1965,"high":1971,"low":1972,"close":1927,"volume":1973},"1999-10-11",54.7318,50.1434,111602800,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1980},"1999-10-18",50.5054,53.2967,48.3791,52.217,112902600,{"time":1982,"open":1983,"high":1984,"low":1985,"close":1986,"volume":1987},"1999-10-25",51.98,55.8246,50.9333,55.4033,75726800,{"time":1989,"open":1990,"high":1991,"low":1992,"close":1993,"volume":1994},"1999-11-01",55.4032,58.3261,54.9359,57.4572,76452400,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"1999-11-08",57.6679,60.8804,57.4835,60.8277,89229600,{"time":2003,"open":1998,"high":2004,"low":2005,"close":2006,"volume":2007},"1999-11-15",63.9612,60.4064,63.8559,87397200,{"time":2009,"open":2010,"high":2011,"low":2012,"close":2013,"volume":2014},"1999-11-22",63.9876,66.3838,62.5657,65.4622,69552400,{"time":2016,"open":2017,"high":2018,"low":2019,"close":2020,"volume":2021},"1999-11-29",65.3305,67.5688,61.9337,66.6735,106067200,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"1999-12-06",66.9303,67.8321,65.0936,67.3318,107852200,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"1999-12-13",67.1014,71.5187,65.6729,70.597,126878600,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"1999-12-20",71.1237,76.4691,70.518,76.0215,81253000,{"time":2044,"open":2045,"high":2046,"low":2047,"close":2048,"volume":2049},"1999-12-27",76.1005,78.997,74.0729,76.9958,87492200,{"time":2051,"open":2052,"high":2052,"low":2053,"close":2054,"volume":2055},"2000-01-03",81.0509,67.2001,75.8371,177901400,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2000-01-10",76.6798,79.155,72.4666,78.681,138336000,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2068,"volume":2069},"2000-01-17",77.5751,81.6303,77.0484,81.1036,80414600,{"time":2071,"open":2072,"high":2073,"low":2074,"close":2060,"volume":2075},"2000-01-24",82.1042,82.2622,71.4133,150765200,{"time":2077,"open":2078,"high":2079,"low":1659,"close":2080,"volume":2081},"2000-01-31",72.3613,82.7823,81.8673,145821200,{"time":2083,"open":2084,"high":2085,"low":2086,"close":2087,"volume":2088},"2000-02-07",81.9463,86.6861,81.1037,84.1582,118236200,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2000-02-14",84.2569,87.0021,80.7877,82.9469,134049400,{"time":2097,"open":2098,"high":2099,"low":2068,"close":2100,"volume":2101},"2000-02-21",83.4209,90.5833,87.6867,150882800,{"time":2103,"open":2092,"high":2104,"low":2105,"close":2106,"volume":2107},"2000-02-28",93.6378,84.6849,93.5852,151419600,{"time":2109,"open":2110,"high":2111,"low":2112,"close":2113,"volume":2114},"2000-03-06",94.1645,98.1143,89.5563,96.4817,166104000,{"time":2116,"open":2117,"high":2118,"low":2119,"close":2120,"volume":2121},"2000-03-13",92.6899,96.1658,85.1061,93.3745,214558200,{"time":2123,"open":2124,"high":2125,"low":2126,"close":2127,"volume":2128},"2000-03-20",93.5325,101.5375,87.2654,99.0623,120262900,{"time":2130,"open":2131,"high":2132,"low":2133,"close":2134,"volume":2135},"2000-03-27",99.4309,100.6949,87.2128,92.2685,130957000,{"time":2137,"open":2138,"high":2139,"low":2140,"close":2141,"volume":2142},"2000-04-03",90.8071,91.9526,74.4152,89.846,186541200,{"time":2144,"open":2145,"high":2146,"low":2147,"close":2148,"volume":2149},"2000-04-10",90.6886,90.7413,65.7255,67.7268,203491500,{"time":2151,"open":2152,"high":2153,"low":2154,"close":2155,"volume":2156},"2000-04-17",65.7387,78.8917,65.7256,73.5199,140997500,{"time":2158,"open":2159,"high":2160,"low":2161,"close":2160,"volume":2162},"2000-04-24",70.3073,79.8396,67.3054,147381200,{"time":2164,"open":2165,"high":2066,"low":2166,"close":2167,"volume":2168},"2000-05-01",80.6823,72.0585,77.0485,108425200,{"time":2170,"open":2171,"high":2172,"low":2173,"close":2174,"volume":2175},"2000-05-08",76.2585,76.4692,66.9895,71.308,111118000,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2000-05-15",71.466,77.1011,68.5168,68.8328,109290100,{"time":2184,"open":2185,"high":2186,"low":1998,"close":2187,"volume":2188},"2000-05-22",68.7801,69.6227,65.5149,173090200,{"time":2190,"open":2191,"high":2192,"low":2191,"close":2153,"volume":2193},"2000-05-29",67.4108,79.1551,121936500,{"time":2195,"open":2196,"high":2197,"low":2198,"close":2046,"volume":2199},"2000-06-05",77.7331,80.3137,75.4685,105837600,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"2000-06-12",79.471,80.3136,75.2973,79.4183,101958300,{"time":2208,"open":2209,"high":2210,"low":2048,"close":2179,"volume":2211},"2000-06-19",79.2209,84.0265,108326200,{"time":2213,"open":2214,"high":2215,"low":2216,"close":2217,"volume":2218},"2000-06-26",78.4177,80.4716,76.3638,78.7337,92723900,{"time":2220,"open":2221,"high":2222,"low":2223,"close":2224,"volume":2225},"2000-07-03",78.7864,81.7356,75.8898,80.8403,61898900,{"time":2227,"open":2228,"high":2229,"low":2230,"close":2231,"volume":2232},"2000-07-10",79.787,85.2115,78.2071,84.7901,82072700,{"time":2234,"open":2235,"high":2236,"low":2237,"close":2222,"volume":2238},"2000-07-17",85.0535,86.0015,80.6033,89585600,{"time":2240,"open":2241,"high":2098,"low":2242,"close":2243,"volume":2244},"2000-07-24",82.5256,72.4667,73.204,120591000,{"time":2246,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},"2000-07-31",73.8359,78.1676,70.2021,75.9425,125098000,{"time":2253,"open":2254,"high":2255,"low":2256,"close":2257,"volume":2258},"2000-08-07",76.5745,79.5763,74.0466,76.7325,84972200,{"time":2260,"open":2048,"high":2261,"low":2262,"close":2263,"volume":2264},"2000-08-14",81.4196,76.0083,80.261,71074000,{"time":2266,"open":2267,"high":2268,"low":2269,"close":2270,"volume":2271},"2000-08-21",80.893,84.224,79.0629,82.6046,75167100,{"time":2273,"open":2274,"high":2275,"low":2276,"close":2277,"volume":2278},"2000-08-28",82.7889,87.2259,82.3807,86.4754,63682900,{"time":2280,"open":2281,"high":2282,"low":2283,"close":2284,"volume":2285},"2000-09-04",85.6328,85.7381,79.8528,80.1557,77458100,{"time":2287,"open":2288,"high":2289,"low":2054,"close":2290,"volume":2291},"2000-09-11",79.629,80.9983,76.9431,139221100,{"time":2293,"open":2294,"high":2295,"low":2296,"close":2297,"volume":2298},"2000-09-18",77.3645,80.2478,73.3093,78.3124,148651900,{"time":2300,"open":2153,"high":2301,"low":2302,"close":2303,"volume":2304},"2000-09-25",79.4184,74.1519,74.7839,131303700,{"time":2306,"open":2307,"high":2307,"low":2308,"close":2309,"volume":2310},"2000-10-02",76.0478,68.4641,69.9387,158150400,{"time":2312,"open":2313,"high":2314,"low":2315,"close":2308,"volume":2316},"2000-10-09",69.57,70.6233,62.6973,208214200,{"time":2318,"open":2319,"high":2256,"low":2320,"close":2321,"volume":2322},"2000-10-16",68.3587,62.829,72.7299,229071800,{"time":2324,"open":2325,"high":2326,"low":2327,"close":2328,"volume":2329},"2000-10-23",72.6246,73.7306,62.039,67.1739,230128500,{"time":2331,"open":2332,"high":2333,"low":2334,"close":2335,"volume":2336},"2000-10-30",65.8835,70.7287,63.7901,69.9914,180978300,{"time":2338,"open":2339,"high":2340,"low":2341,"close":2341,"volume":2342},"2000-11-06",70.4654,70.8867,60.4591,202349800,{"time":2344,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},"2000-11-13",59.7876,65.7782,57.523,61.3675,241426300,{"time":493,"open":2351,"high":2352,"low":2353,"close":2354,"volume":2355},59.7744,60.7224,56.0352,59.3531,165602500,{"time":506,"open":2357,"high":2358,"low":2359,"close":2360,"volume":2361},61.1437,61.4597,50.9794,53.9287,282323700,{"time":520,"open":2363,"high":2019,"low":1925,"close":2364,"volume":2365},54.034,57.2992,296328200,{"time":534,"open":2352,"high":2367,"low":2368,"close":2369,"volume":2370},63.0133,52.7174,53.8233,235134700,{"time":550,"open":2372,"high":2373,"low":2374,"close":2359,"volume":2375},54.903,55.5876,45.713,347986900,{"time":566,"open":2377,"high":2378,"low":2379,"close":2380,"volume":2381},51.0584,52.6515,48.8728,49.1888,151226200,{"time":580,"open":2383,"high":2384,"low":2385,"close":2386,"volume":2387},49.3468,54.9819,43.9487,47.7142,307937200,{"time":594,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2393},47.4509,54.4553,45.0941,52.8622,309399300,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"2001-01-15",52.7173,57.5625,51.0321,55.8772,204819300,{"time":2402,"open":2403,"high":2404,"low":2405,"close":2406,"volume":2407},"2001-01-22",55.5086,58.2471,53.086,55.2321,242375300,{"time":2409,"open":2410,"high":2411,"low":2412,"close":2413,"volume":2414},"2001-01-29",54.5606,57.2908,50.5581,51.8642,225889200,{"time":2416,"open":2417,"high":2418,"low":1827,"close":2419,"volume":2420},"2001-02-05",51.5608,53.1871,47.5246,244060900,{"time":2422,"open":1794,"high":2423,"low":2424,"close":2425,"volume":2426},"2001-02-12",50.971,45.6034,46.4545,307083600,{"time":2428,"open":2429,"high":2430,"low":2431,"close":2432,"volume":2433},"2001-02-19",46.9685,47.0528,40.6403,43.1261,324840800,{"time":608,"open":2435,"high":2436,"low":2437,"close":2438,"volume":2439},43.8844,44.3226,38.4663,39.3511,444972400,{"time":623,"open":2441,"high":2442,"low":2443,"close":2444,"volume":2445},40.0252,42.6879,37.8765,38.0028,288888600,{"time":639,"open":2447,"high":2448,"low":2449,"close":2450,"volume":2451},37.0759,38.1798,34.1773,34.7166,409808400,{"time":653,"open":2453,"high":2454,"low":2455,"close":2456,"volume":2457},34.9188,36.9327,33.2757,36.0648,479730700,{"time":667,"open":2459,"high":2460,"low":2461,"close":2462,"volume":2463},36.6293,36.84,32.0201,32.9892,348791000,{"time":683,"open":2465,"high":2466,"low":2467,"close":2468,"volume":2469},33.006,33.579,28.3125,30.2927,408362600,{"time":699,"open":2471,"high":2456,"low":2472,"close":2456,"volume":2473},31.0005,30.2085,318264800,{"time":2475,"open":2476,"high":2477,"low":2478,"close":2479,"volume":2480},"2001-04-16",35.3401,41.6599,33.6211,40.7836,479881200,{"time":2482,"open":2483,"high":2484,"low":2485,"close":2486,"volume":2487},"2001-04-23",39.5954,40.2105,36.3176,38.045,363314500,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"2001-04-30",38.9719,41.6262,38.0113,40.615,345722200,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"2001-05-07",40.4465,40.9521,37.9944,38.382,273407600,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2001-05-14",38.1714,41.1122,36.5282,40.4802,307131900,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2001-05-21",40.5897,43.7749,40.1516,41.2807,326262400,{"time":2517,"open":1781,"high":1781,"low":2518,"close":2519,"volume":2520},"2001-05-28",37.1433,38.8033,277899600,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2001-06-04",39.0393,41.702,38.163,39.8988,292803500,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2001-06-11",39.5196,39.6038,34.784,35.8962,371435000,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2001-06-18",35.93,37.2697,34.7671,36.444,339597600,{"time":2543,"open":2544,"high":2545,"low":2546,"close":2547,"volume":2548},"2001-06-25",36.7473,39.1994,35.7951,38.5084,297339900,{"time":2550,"open":2437,"high":2551,"low":2552,"close":2553,"volume":2554},"2001-07-02",39.1657,34.9609,35.0958,173487300,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2001-07-09",35.298,37.4383,33.5958,36.3597,314845200,{"time":2563,"open":2564,"high":2565,"low":2566,"close":2553,"volume":2567},"2001-07-16",36.5451,36.958,34.666,303604000,{"time":2569,"open":2570,"high":2571,"low":2572,"close":2573,"volume":2574},"2001-07-23",35.5929,35.7277,33.124,35.3485,311264100,{"time":2576,"open":2577,"high":2447,"low":2578,"close":2579,"volume":2580},"2001-07-30",35.5002,34.8851,36.385,253757700,{"time":2582,"open":2583,"high":2584,"low":2585,"close":2586,"volume":2587},"2001-08-06",35.8373,36.1069,33.0566,33.9413,280911700,{"time":2589,"open":2590,"high":2591,"low":2592,"close":2593,"volume":2594},"2001-08-13",34.2026,35.1379,31.7758,31.8179,283505200,{"time":711,"open":2596,"high":2597,"low":2598,"close":2599,"volume":2600},31.8937,33.1914,30.7899,33.1156,284750700,{"time":2602,"open":2603,"high":2478,"low":2604,"close":2605,"volume":2606},"2001-08-27",33.0987,30.1242,30.8657,305678300,{"time":728,"open":2608,"high":2609,"low":2610,"close":2611,"volume":2612},30.7646,31.5988,28.1019,28.3968,353765400,{"time":743,"open":2614,"high":2615,"low":2616,"close":2617,"volume":2618},28.2198,28.9192,28.0935,28.7339,80371300,{"time":758,"open":2620,"high":2621,"low":2622,"close":2623,"volume":2624},26.3323,27.6384,22.9197,23.7539,483801100,{"time":773,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},24.5038,25.6414,23.1051,24.4196,384178400,{"time":788,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},24.31,27.9755,23.4674,26.7621,487607700,{"time":802,"open":2638,"high":2639,"low":2640,"close":2641,"volume":2642},26.2312,29.7029,25.911,29.113,428328800,{"time":2644,"open":2645,"high":2646,"low":2647,"close":2648,"volume":2649},"2001-10-15",28.7507,30.3348,26.9643,28.2704,469081500,{"time":2651,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},"2001-10-22",28.1777,31.2281,27.9924,30.3433,480714300,{"time":2658,"open":2659,"high":2660,"low":2661,"close":2662,"volume":2663},"2001-10-29",30.3349,30.4613,27.6721,29.9978,452048200,{"time":2665,"open":2666,"high":2667,"low":2668,"close":2669,"volume":2670},"2001-11-05",30.554,33.1998,30.4697,31.7926,444288200,{"time":2672,"open":2673,"high":2674,"low":2675,"close":2676,"volume":2677},"2001-11-12",31.1775,33.9077,30.5877,33.1745,449971500,{"time":2679,"open":2680,"high":2681,"low":2682,"close":2603,"volume":2683},"2001-11-19",33.5284,34.1183,32.0033,242286700,{"time":2685,"open":2686,"high":2687,"low":2688,"close":2689,"volume":2690},"2001-11-26",33.3515,34.5228,32.6016,33.4105,426918300,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"2001-12-03",33.1071,36.4356,32.3909,35.1632,414936900,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"2001-12-10",34.8177,35.6098,33.3431,33.7981,360826800,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"2001-12-17",33.7223,34.9694,32.5931,33.2672,331995900,{"time":2713,"open":2714,"high":2715,"low":2462,"close":2716,"volume":2717},"2001-12-24",33.3178,34.3795,33.9835,123828900,{"time":2719,"open":2720,"high":2721,"low":2722,"close":2723,"volume":2724},"2001-12-31",33.9666,35.635,32.7869,35.1126,280531700,{"time":2726,"open":2727,"high":2728,"low":2703,"close":2729,"volume":2730},"2002-01-07",35.4834,35.8963,34.4216,363626900,{"time":2732,"open":2681,"high":2733,"low":2734,"close":2735,"volume":2736},"2002-01-14",34.3374,32.2055,32.5173,386440300,{"time":2738,"open":2739,"high":2740,"low":2741,"close":2742,"volume":2743},"2002-01-21",32.8628,33.2925,31.4556,32.7195,292825900,{"time":2745,"open":2462,"high":2667,"low":2746,"close":2747,"volume":2748},"2002-01-28",31.0511,32.1381,363383800,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2002-02-04",31.9864,32.0791,29.4669,30.4781,446333700,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2002-02-11",30.4528,31.6578,30.0315,30.1495,327305800,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},"2002-02-18",29.804,29.8798,27.8828,28.3547,388121900,{"time":2771,"open":2772,"high":2604,"low":2773,"close":2774,"volume":2775},"2002-02-25",28.6496,28.4389,30.1158,460630100,{"time":2777,"open":2778,"high":2779,"low":2780,"close":2781,"volume":2782},"2002-03-04",30.0821,32.8881,29.8293,32.5847,454070300,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2788,"volume":2789},"2002-03-11",32.3151,33.0229,30.832,31.3713,359730500,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2002-03-18",31.7084,31.9696,30.2506,30.9079,347831300,{"time":2798,"open":2799,"high":2800,"low":2780,"close":2801,"volume":2802},"2002-03-25",30.9163,31.0932,30.3854,303950600,{"time":2804,"open":2805,"high":2800,"low":2806,"close":2807,"volume":2808},"2002-04-01",30.1663,28.8013,28.9614,393204200,{"time":2810,"open":2811,"high":2812,"low":2813,"close":2814,"volume":2815},"2002-04-08",28.203,29.4754,27.7058,28.2451,410635300,{"time":2817,"open":2818,"high":2819,"low":2633,"close":2820,"volume":2821},"2002-04-15",28.4811,29.9136,29.0372,363874500,{"time":2823,"open":2824,"high":2824,"low":2825,"close":2826,"volume":2827},"2002-04-22",28.658,26.1301,26.1554,409916900,{"time":817,"open":2829,"high":2830,"low":2831,"close":818,"volume":2832},26.3239,27.1244,24.8409,468615800,{"time":833,"open":2834,"high":2835,"low":2836,"close":2837,"volume":2838},24.9673,26.8716,23.9477,24.9083,546947100,{"time":850,"open":2840,"high":2841,"low":2842,"close":2843,"volume":2844},25.1695,28.3378,25.001,27.748,524389300,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2829,"volume":2850},"2002-05-20",27.4699,27.5542,25.6245,422187700,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2002-05-27",26.5177,26.5599,25.1948,25.3128,314287500,{"time":865,"open":2859,"high":2860,"low":2861,"close":2862,"volume":2863},25.2791,25.4897,23.1893,23.8466,467935900,{"time":883,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},23.8971,24.2258,22.077,23.2736,530389900,{"time":900,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},23.5938,24.5628,21.6136,21.7568,550307400,{"time":919,"open":2877,"high":2878,"low":2879,"close":2880,"volume":2881},21.4451,22.5826,20.5519,21.9928,714301900,{"time":938,"open":2883,"high":2884,"low":2885,"close":2886,"volume":2887},21.8832,22.2371,19.4564,22.195,334218800,{"time":957,"open":2867,"high":2889,"low":2890,"close":2891,"volume":2892},22.372,19.8272,20.8974,603992300,{"time":977,"open":2894,"high":2895,"low":2896,"close":2897,"volume":2898},20.7962,22.2793,20.0126,20.2148,684612300,{"time":997,"open":2900,"high":2901,"low":2902,"close":2903,"volume":2904},20.0968,20.6446,18.2346,19.1025,737264900,{"time":1012,"open":2906,"high":2907,"low":2908,"close":2909,"volume":2910},19.6081,20.8047,18.3863,18.7486,479816500,{"time":1028,"open":2912,"high":2913,"low":2914,"close":2915,"volume":2916},18.6307,19.9789,17.9481,19.6587,531214300,{"time":1045,"open":2918,"high":2919,"low":2920,"close":2921,"volume":2922},19.4227,21.0659,18.934,20.8131,470079600,{"time":2924,"open":2925,"high":2926,"low":2894,"close":2927,"volume":2928},"2002-08-19",20.8721,22.0855,21.1923,422919400,{"time":2930,"open":2931,"high":2932,"low":2933,"close":2934,"volume":2935},"2002-08-26",21.3187,21.4956,19.3975,19.7935,447741200,{"time":2937,"open":2938,"high":2939,"low":2940,"close":2941,"volume":2942},"2002-09-02",19.4312,19.7429,18.479,19.2542,342131100,{"time":2944,"open":2903,"high":2945,"low":2946,"close":2947,"volume":2948},"2002-09-09",20.5182,18.8666,19.3722,371677700,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2954,"volume":2955},"2002-09-16",19.2626,19.5576,18.0998,18.2599,404716200,{"time":1063,"open":2957,"high":2958,"low":2959,"close":2960,"volume":2961},18.0745,18.816,17.4004,17.9566,459019900,{"time":1080,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},17.7543,18.5295,16.9454,17.1476,444620100,{"time":1097,"open":2969,"high":2970,"low":2971,"close":2972,"volume":2973},17.0718,18.8582,16.6505,18.7233,511653800,{"time":2975,"open":2976,"high":2977,"low":2978,"close":2979,"volume":2980},"2002-10-14",18.4284,20.0969,18.3526,20.0631,475204600,{"time":2982,"open":2983,"high":2984,"low":2985,"close":2921,"volume":2986},"2002-10-21",19.8188,20.9479,19.6334,423584100,{"time":2988,"open":2919,"high":2989,"low":2990,"close":2991,"volume":2992},"2002-10-28",21.4029,19.6924,21.2765,452248400,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2002-11-04",21.9506,22.5995,21.0322,21.1249,466066600,{"time":3001,"open":3002,"high":3003,"low":3004,"close":2895,"volume":3005},"2002-11-11",21.0238,22.2877,20.3496,437486300,{"time":3007,"open":3008,"high":3009,"low":2931,"close":3010,"volume":3011},"2002-11-18",22.5068,23.5432,23.3578,418763400,{"time":3013,"open":3014,"high":3015,"low":3016,"close":3010,"volume":3017},"2002-11-25",23.3916,23.8381,22.6669,260980000,{"time":3019,"open":2836,"high":3020,"low":3021,"close":3022,"volume":3023},"2002-12-02",24.2595,21.6894,22.3046,458508500,{"time":3025,"open":3026,"high":3027,"low":3028,"close":3029,"volume":3030},"2002-12-09",22.0939,22.4899,21.0743,21.0996,344615300,{"time":3032,"open":3033,"high":2867,"low":3034,"close":3035,"volume":3036},"2002-12-16",21.2513,20.9058,21.3355,351520200,{"time":3038,"open":3039,"high":3040,"low":3041,"close":3042,"volume":3043},"2002-12-23",21.2176,21.8327,20.8552,20.9142,139000000,{"time":3045,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},"2002-12-30",20.9311,21.6642,20.4592,21.6389,208374500,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3056,"volume":3057},"2003-01-06",21.6641,22.9702,21.2344,22.8354,388924800,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3063,"volume":3064},"2003-01-13",23.0292,23.1472,21.2934,21.3271,321024800,{"time":3066,"open":3067,"high":3068,"low":3069,"close":3042,"volume":3070},"2003-01-20",21.4114,21.7737,20.7625,300740600,{"time":3072,"open":3073,"high":2877,"low":3074,"close":3075,"volume":3076},"2003-01-27",20.6024,20.2317,20.594,398335100,{"time":3078,"open":3079,"high":2984,"low":3080,"close":2979,"volume":3081},"2003-02-03",20.6614,19.9283,377366600,{"time":3083,"open":3084,"high":3085,"low":3086,"close":3087,"volume":3088},"2003-02-10",20.1306,20.7372,19.6502,20.6361,342046700,{"time":3090,"open":2921,"high":3091,"low":3092,"close":3093,"volume":3094},"2003-02-17",21.3777,20.653,21.2091,249506500,{"time":3096,"open":3097,"high":3033,"low":3098,"close":3099,"volume":3100},"2003-02-24",21.1754,20.2907,21.2007,307702700,{"time":3102,"open":3062,"high":3103,"low":3104,"close":3105,"volume":3106},"2003-03-03",21.4703,20.1895,20.6783,317954000,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"2003-03-10",20.5013,21.8917,19.8356,21.6726,407074000,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":3120},"2003-03-17",21.4282,23.0713,21.3608,22.8944,514998900,{"time":3122,"open":3123,"high":3124,"low":3125,"close":3126,"volume":3127},"2003-03-24",22.3045,22.5573,21.8664,21.9759,341344000,{"time":3129,"open":3130,"high":3131,"low":3132,"close":2995,"volume":3133},"2003-03-31",21.5715,22.6248,21.2428,374152500,{"time":3135,"open":3136,"high":2622,"low":2931,"close":2932,"volume":3137},"2003-04-07",22.8438,339542400,{"time":3139,"open":3130,"high":3140,"low":3141,"close":2996,"volume":3142},"2003-04-14",22.7343,21.4788,258023400,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2003-04-21",22.7006,23.3831,22.4309,22.709,329475700,{"time":3151,"open":3152,"high":3153,"low":3148,"close":3154,"volume":3155},"2003-04-28",22.7933,23.8382,23.8297,350798800,{"time":3157,"open":3158,"high":3159,"low":3160,"close":3161,"volume":3162},"2003-05-05",23.8719,24.3522,23.3915,23.9393,366989100,{"time":3164,"open":2865,"high":3165,"low":3166,"close":3167,"volume":3168},"2003-05-12",24.428,23.737,24.1836,327425300,{"time":3170,"open":3171,"high":3172,"low":3173,"close":3174,"volume":3175},"2003-05-19",24.0319,24.1668,23.0966,23.6781,327125000,{"time":3177,"open":3178,"high":2840,"low":3179,"close":3180,"volume":3181},"2003-05-26",23.5348,23.5095,25.1021,353142200,{"time":3183,"open":3184,"high":2853,"low":3185,"close":3186,"volume":3187},"2003-06-02",25.3465,24.6976,25.3886,517581700,{"time":3189,"open":2859,"high":2640,"low":3190,"close":3191,"volume":3192},"2003-06-09",24.883,25.2453,414744200,{"time":3194,"open":3195,"high":2829,"low":2859,"close":3196,"volume":3197},"2003-06-16",25.4223,25.5993,369978300,{"time":3199,"open":3200,"high":3201,"low":3202,"close":3203,"volume":3204},"2003-06-23",25.5571,25.7594,24.8325,25.1358,425408500,{"time":3206,"open":3207,"high":3208,"low":3209,"close":3210,"volume":3211},"2003-06-30",25.4139,26.2059,24.6555,25.7678,309918400,{"time":3213,"open":3214,"high":3215,"low":3216,"close":3217,"volume":3218},"2003-07-07",26.0964,27.3772,26.088,26.8295,430674300,{"time":3220,"open":3221,"high":3222,"low":3223,"close":3224,"volume":3225},"2003-07-14",27.2508,27.5963,26.0543,26.3576,436501700,{"time":3227,"open":2829,"high":3228,"low":3229,"close":3230,"volume":3231},"2003-07-21",26.9812,25.7931,26.7958,437556500,{"time":3233,"open":3234,"high":3235,"low":2829,"close":3236,"volume":3237},"2003-07-28",26.8464,27.2424,26.5093,352447700,{"time":3239,"open":3240,"high":3230,"low":3241,"close":3242,"volume":3243},"2003-08-04",26.4756,25.2201,25.338,438206100,{"time":3245,"open":3184,"high":3246,"low":3247,"close":3248,"volume":3249},"2003-08-11",26.3661,25.3043,26.2649,259745800,{"time":3251,"open":3252,"high":3253,"low":3254,"close":3255,"volume":3256},"2003-08-18",26.3829,28.1187,26.3155,27.3351,363813800,{"time":3258,"open":3259,"high":3260,"low":3261,"close":3262,"volume":3263},"2003-08-25",27.2677,28.1946,26.8042,28.1356,278875100,{"time":3265,"open":2614,"high":3266,"low":3267,"close":3268,"volume":3269},"2003-09-01",28.9361,27.9165,28.599,320298100,{"time":3271,"open":2772,"high":3272,"low":3273,"close":3274,"volume":3275},"2003-09-08",29.0962,27.8154,28.4979,470615900,{"time":3277,"open":3278,"high":3279,"low":2652,"close":3280,"volume":3281},"2003-09-15",28.5148,29.3743,29.1383,383118600,{"time":3283,"open":3284,"high":3285,"low":3286,"close":3287,"volume":3288},"2003-09-22",28.7591,29.1215,27.4025,27.453,514547200,{"time":3290,"open":3291,"high":3292,"low":3259,"close":3293,"volume":3294},"2003-09-29",27.6047,29.0456,28.8097,519412800,{"time":3296,"open":3297,"high":3298,"low":2824,"close":3299,"volume":3300},"2003-10-06",28.8855,29.7197,29.5006,387227200,{"time":3302,"open":3303,"high":2472,"low":3304,"close":3305,"volume":3306},"2003-10-13",29.6102,29.1552,29.1636,391989300,{"time":3308,"open":3309,"high":3310,"low":2614,"close":3311,"volume":3312},"2003-10-20",29.1973,29.8714,28.8181,434329500,{"time":3314,"open":3297,"high":2659,"low":3315,"close":3316,"volume":3317},"2003-10-27",28.6833,29.6439,395591200,{"time":3319,"open":3320,"high":3321,"low":3322,"close":3323,"volume":3324},"2003-11-03",29.8546,30.4865,29.6186,30.0231,352660400,{"time":3326,"open":2778,"high":3327,"low":3328,"close":3329,"volume":3330},"2003-11-10",30.3517,29.3658,29.5259,380043300,{"time":3332,"open":3333,"high":3334,"low":3335,"close":3336,"volume":3337},"2003-11-17",29.3574,29.467,28.4221,28.8434,502083900,{"time":3339,"open":3340,"high":3341,"low":3292,"close":3342,"volume":3343},"2003-11-24",29.0878,29.9304,29.8124,262222800,{"time":3345,"open":3346,"high":3347,"low":3348,"close":3329,"volume":3349},"2003-12-01",30.0905,30.436,29.4585,442665300,{"time":3351,"open":3352,"high":2766,"low":3284,"close":3353,"volume":3354},"2003-12-08",29.5091,29.6945,480979000,{"time":3356,"open":3357,"high":3358,"low":3359,"close":2766,"volume":3360},"2003-12-15",30.2759,30.3264,29.0035,444226400,{"time":3362,"open":3363,"high":3364,"low":3365,"close":3366,"volume":3367},"2003-12-22",29.7872,30.4226,29.7366,30.2203,200917700,{"time":3369,"open":3370,"high":3371,"low":3372,"close":3373,"volume":3374},"2003-12-29",30.372,31.0127,30.3636,30.6502,227274300,{"time":3376,"open":3377,"high":3378,"low":3379,"close":3380,"volume":3381},"2004-01-05",30.8356,32.3277,30.8188,31.805,372678300,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2004-01-12",31.9062,32.5637,31.6955,32.5131,420516500,{"time":3390,"open":3391,"high":3392,"low":3393,"close":3394,"volume":3395},"2004-01-19",32.648,32.8756,31.8472,32.0411,372991600,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"2004-01-26",32.0158,32.5806,30.9031,31.2487,537879900,{"time":3404,"open":3405,"high":3406,"low":3407,"close":3408,"volume":3409},"2004-02-02",31.3583,31.5943,30.6249,31.2993,481888200,{"time":3411,"open":3412,"high":3413,"low":3414,"close":3415,"volume":3416},"2004-02-09",31.4763,32.0074,30.9874,31.1391,377490200,{"time":3418,"open":3419,"high":3420,"low":3421,"close":3422,"volume":3423},"2004-02-16",31.4257,31.9484,30.8103,31.0717,373842100,{"time":3425,"open":3426,"high":3427,"low":3428,"close":3429,"volume":3430},"2004-02-23",31.1897,31.215,30.431,30.8272,494890300,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3436,"volume":3437},"2004-03-01",30.9199,31.3414,30.5237,30.8778,439187700,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3444},"2004-03-08",30.9283,31.0379,29.3352,29.9337,643467600,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3450,"volume":3451},"2004-03-15",29.8072,30.0264,29.1919,29.293,541989800,{"time":3453,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},"2004-03-22",29.1075,29.9927,28.6692,29.6892,599245800,{"time":3460,"open":3443,"high":3461,"low":3462,"close":3463,"volume":3464},"2004-03-29",31.3245,29.9168,31.274,524587000,{"time":3466,"open":3467,"high":3468,"low":3400,"close":3415,"volume":3469},"2004-04-05",31.1981,31.6112,334144200,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3364,"volume":3475},"2004-04-12",31.2066,31.4931,30.1697,503875400,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2004-04-19",30.3551,31.4089,30.0432,31.3667,552713200,{"time":3484,"open":3434,"high":3485,"low":3486,"close":3487,"volume":3488},"2004-04-26",31.4341,29.2677,29.3099,581427700,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2004-05-03",29.5037,30.136,29.3773,29.4785,581131000,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3450,"volume":3501},"2004-05-10",29.2256,29.8831,28.8884,746742000,{"time":3503,"open":3504,"high":3443,"low":3505,"close":3506,"volume":3507},"2004-05-17",28.9811,28.7535,29.5206,595253400,{"time":3509,"open":3510,"high":3421,"low":3511,"close":3421,"volume":3512},"2004-05-24",29.7566,29.4616,506535800,{"time":3514,"open":3515,"high":3400,"low":3516,"close":3517,"volume":3518},"2004-05-31",30.5743,30.195,30.5069,382647100,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2004-06-07",30.7176,31.3498,30.6333,31.0548,335380000,{"time":3527,"open":3528,"high":3529,"low":3428,"close":3521,"volume":3530},"2004-06-14",30.8609,31.1812,398296600,{"time":3532,"open":3533,"high":3534,"low":3372,"close":3535,"volume":3536},"2004-06-21",30.7851,31.5185,31.4679,434639900,{"time":3538,"open":3539,"high":3420,"low":3436,"close":3441,"volume":3540},"2004-06-28",31.6027,456306800,{"time":3542,"open":3543,"high":3543,"low":3544,"close":3492,"volume":3545},"2004-07-05",30.8525,29.9674,420625800,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3498,"volume":3551},"2004-07-12",29.9842,30.1866,29.1834,493348500,{"time":3553,"open":3554,"high":3555,"low":3556,"close":3557,"volume":3558},"2004-07-19",29.3183,30.0517,28.6861,28.8378,599171300,{"time":3560,"open":3561,"high":3562,"low":3563,"close":3564,"volume":3565},"2004-07-26",28.8631,29.5881,28.4079,29.411,552704300,{"time":3567,"open":3568,"high":3506,"low":3569,"close":3570,"volume":3571},"2004-08-02",29.175,27.5312,27.5818,512248000,{"time":3573,"open":3574,"high":3575,"low":3576,"close":3577,"volume":3578},"2004-08-09",27.6577,28.2224,27.2699,27.4132,511427300,{"time":3580,"open":3581,"high":3582,"low":3583,"close":3456,"volume":3584},"2004-08-16",27.4891,28.7788,27.4722,470685500,{"time":3586,"open":3587,"high":3588,"low":3589,"close":3590,"volume":3591},"2004-08-23",28.7029,29.234,28.5006,29.1328,374656500,{"time":3593,"open":3594,"high":3595,"low":3596,"close":3582,"volume":3597},"2004-08-30",29.0064,29.4026,28.3658,413516000,{"time":3599,"open":3600,"high":3601,"low":3602,"close":3603,"volume":3604},"2004-09-06",28.998,29.6639,28.7619,29.6049,410011700,{"time":3606,"open":3607,"high":3608,"low":3603,"close":3609,"volume":3610},"2004-09-13",29.7145,30.1107,29.8662,426969900,{"time":3612,"open":3613,"high":3366,"low":3450,"close":3442,"volume":3614},"2004-09-20",29.7482,501510500,{"time":3616,"open":3550,"high":3617,"low":3618,"close":3428,"volume":3619},"2004-09-27",30.4732,28.8547,460951400,{"time":3621,"open":3373,"high":3622,"low":3623,"close":3455,"volume":3624},"2004-10-04",30.9284,29.9252,483049800,{"time":3626,"open":3608,"high":3627,"low":3628,"close":3629,"volume":3630},"2004-10-11",30.4647,29.6724,30.0348,510075300,{"time":3632,"open":3443,"high":3371,"low":3633,"close":3634,"volume":3635},"2004-10-18",29.8409,30.1781,582379800,{"time":3637,"open":3638,"high":3639,"low":3640,"close":3641,"volume":3642},"2004-10-25",30.1191,31.392,29.8494,31.1054,565344000,{"time":3644,"open":3645,"high":3646,"low":3647,"close":3648,"volume":3649},"2004-11-01",31.1728,32.1675,31.0211,31.9989,551798400,{"time":3651,"open":3652,"high":3653,"low":3654,"close":3655,"volume":3656},"2004-11-08",31.9905,32.6733,31.7376,32.589,448403900,{"time":3658,"open":3659,"high":3660,"low":3661,"close":3662,"volume":3663},"2004-11-15",32.5722,33.1791,32.3024,32.6059,518486000,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3669,"volume":3670},"2004-11-22",32.5468,33.2802,32.4373,33.0526,277108500,{"time":3672,"open":3673,"high":3674,"low":3675,"close":3676,"volume":3677},"2004-11-29",33.2634,34.2159,32.8503,33.8282,521036800,{"time":3679,"open":3680,"high":3681,"low":3682,"close":3683,"volume":3684},"2004-12-06",33.8197,34.1401,33.0779,33.6596,422499500,{"time":3686,"open":3687,"high":3688,"low":3689,"close":3690,"volume":3691},"2004-12-13",33.9124,34.2918,33.5564,33.5905,445509000,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2004-12-20",33.6756,33.9819,33.2671,33.8373,310662300,{"time":3700,"open":3701,"high":3702,"low":3703,"close":3704,"volume":3705},"2004-12-27",34.0245,34.1777,33.5309,33.9734,262145500,{"time":3707,"open":3708,"high":3709,"low":3710,"close":3711,"volume":3712},"2005-01-03",34.1181,34.2883,32.5182,32.8075,591558200,{"time":3714,"open":3715,"high":3716,"low":3717,"close":3718,"volume":3719},"2005-01-10",32.7139,33.0798,32.348,32.7054,518361200,{"time":3721,"open":3722,"high":3723,"low":3724,"close":3725,"volume":3726},"2005-01-17",32.5778,33.0118,31.4799,31.531,456274500,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3732,"volume":3733},"2005-01-24",31.5905,31.7352,31.0289,31.4203,579439400,{"time":3735,"open":3736,"high":3737,"low":3738,"close":3739,"volume":3740},"2005-01-31",31.7948,32.1863,31.4884,32.1267,455370600,{"time":3742,"open":3743,"high":3717,"low":3744,"close":3745,"volume":3746},"2005-02-07",32.1692,31.3863,32.0842,456706800,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2005-02-14",32.0841,32.7479,31.7097,31.7863,451376400,{"time":3755,"open":3756,"high":3749,"low":3757,"close":3758,"volume":3759},"2005-02-21",31.5139,31.2331,32.016,395565400,{"time":3761,"open":3762,"high":3763,"low":3732,"close":3764,"volume":3765},"2005-02-28",31.8799,32.3565,31.9309,457878600,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2005-03-07",31.999,32.5862,31.5054,31.6331,481123200,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2005-03-14",31.6927,31.8969,30.9352,31.0714,528339500,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2005-03-21",31.148,31.2757,30.697,30.8671,381780500,{"time":3788,"open":3789,"high":3744,"low":3790,"close":3791,"volume":3792},"2005-03-28",30.9863,30.5863,30.8076,524397500,{"time":3794,"open":3795,"high":3796,"low":3797,"close":3798,"volume":3799},"2005-04-04",30.8501,31.548,30.6629,31.182,429476700,{"time":1115,"open":3783,"high":3801,"low":3802,"close":3803,"volume":3804},31.3012,29.514,29.5651,652891200,{"time":1133,"open":3806,"high":3807,"low":3808,"close":3809,"volume":3810},29.5395,30.3906,29.4374,29.8629,586965400,{"time":1150,"open":3812,"high":3813,"low":3814,"close":3815,"volume":3816},30.0417,30.3821,29.2332,29.7693,532286000,{"time":3818,"open":3310,"high":3819,"low":3820,"close":3821,"volume":3822},"2005-05-02",30.6544,29.6927,30.5182,418210000,{"time":3824,"open":3825,"high":3826,"low":3827,"close":3828,"volume":3829},"2005-05-09",30.5267,31.0374,30.0416,30.8416,525321200,{"time":3831,"open":3828,"high":3832,"low":3833,"close":3834,"volume":3835},"2005-05-16",32.0756,30.748,32.0501,458014800,{"time":3837,"open":3834,"high":3838,"low":3652,"close":3710,"volume":3839},"2005-05-23",32.5692,404512500,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2005-05-30",32.5012,32.9181,32.2714,32.4245,359082100,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3852,"volume":3853},"2005-06-06",32.4416,32.7394,31.8118,31.9565,426201700,{"time":3855,"open":3776,"high":3856,"low":3857,"close":3858,"volume":3859},"2005-06-13",32.5482,31.7012,32.2586,423242700,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2005-06-20",32.1308,32.5227,31.4834,31.4919,504954100,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2005-06-27",31.4749,31.739,31.2449,31.2875,360683200,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2005-07-04",31.1768,32.2075,31.1342,32.1734,379176700,{"time":3882,"open":3858,"high":3883,"low":3884,"close":3885,"volume":3886},"2005-07-11",33.2212,32.199,33.1275,420852800,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2005-07-18",33.0423,33.8089,32.9571,33.5789,426890600,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2005-07-25",33.613,34.0048,33.383,33.7152,338438100,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2005-08-01",33.7663,34.1923,33.5874,33.63,339013800,{"time":3909,"open":3910,"high":3890,"low":3911,"close":3912,"volume":3913},"2005-08-08",33.6641,33.1956,33.4,406690500,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3919,"volume":3920},"2005-08-15",33.3404,33.7578,32.9997,33.0678,356711300,{"time":3922,"open":3923,"high":3924,"low":3925,"close":3926,"volume":3927},"2005-08-22",33.119,33.3745,32.5993,32.7612,356734400,{"time":3929,"open":3930,"high":3931,"low":3930,"close":3932,"volume":3933},"2005-08-29",32.5908,33.3489,33.0252,383869600,{"time":3935,"open":3936,"high":3890,"low":3937,"close":3938,"volume":3939},"2005-09-05",33.1786,33.136,33.7493,284418500,{"time":3941,"open":3917,"high":3942,"low":3943,"close":3944,"volume":3945},"2005-09-12",33.9963,33.2638,33.5619,367935300,{"time":3947,"open":3948,"high":3949,"low":3950,"close":3951,"volume":3952},"2005-09-19",33.4937,33.6811,32.5738,33.0082,493834700,{"time":3954,"open":3911,"high":3906,"low":3955,"close":3896,"volume":3956},"2005-09-26",32.7527,402344700,{"time":3958,"open":3949,"high":3959,"low":3960,"close":3961,"volume":3962},"2005-10-03",33.9708,32.3012,32.659,526520000,{"time":3964,"open":3925,"high":3926,"low":3965,"close":3966,"volume":3967},"2005-10-10",31.7986,32.4204,594891200,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3973,"volume":3974},"2005-10-17",32.429,33.0934,32.0371,32.8378,527639600,{"time":3976,"open":3977,"high":3978,"low":3960,"close":3979,"volume":3980},"2005-10-24",32.9912,33.4512,32.6419,514839800,{"time":3982,"open":3955,"high":3983,"low":3984,"close":3985,"volume":3986},"2005-10-31",34.2689,32.7271,34.1411,528189800,{"time":3988,"open":3989,"high":3990,"low":3897,"close":3991,"volume":3992},"2005-11-07",34.2519,34.8567,34.6778,417463300,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2005-11-14",34.7289,35.4785,34.3967,35.3081,402337300,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2005-11-21",35.2655,35.7937,35.1293,35.6829,245576800,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2005-11-28",35.7766,35.8874,35.0867,35.8703,405046900,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2005-12-05",35.8278,36.0407,35.1548,35.5381,395484900,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2005-12-12",35.6659,35.9555,35.4444,35.5043,331407000,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2005-12-19",35.5812,35.6153,34.7956,35.3506,311684300,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2005-12-26",35.4531,35.5897,34.4626,34.5053,213286900,{"time":4043,"open":4044,"high":4045,"low":3688,"close":4046,"volume":4047},"2006-01-02",34.7102,36.4606,36.4436,389830600,{"time":4049,"open":4046,"high":4050,"low":4051,"close":4052,"volume":4053},"2006-01-09",36.9815,36.307,36.6997,412900900,{"time":4055,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},"2006-01-16",36.418,36.5631,35.1371,35.2225,498647400,{"time":4062,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},"2006-01-23",35.3164,36.196,35.0774,35.9569,512596200,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2006-01-30",36.0166,36.1362,34.8212,34.9408,459241000,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2006-02-06",34.77,35.325,34.3772,34.9749,416186900,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2006-02-13",34.7529,35.4787,34.4113,35.1884,442867500,{"time":4090,"open":4087,"high":4091,"low":4092,"close":4093,"volume":4094},"2006-02-20",35.4702,34.6761,35.2311,300687800,{"time":4096,"open":4097,"high":4098,"low":4099,"close":4100,"volume":4101},"2006-02-27",35.3165,35.8715,34.9835,35.3933,445394500,{"time":4103,"open":4091,"high":4104,"low":4105,"close":4106,"volume":4107},"2006-03-06",35.547,34.3174,34.6334,533015600,{"time":4109,"open":4110,"high":4111,"low":4112,"close":4113,"volume":4114},"2006-03-13",34.7871,35.7946,34.6846,35.4181,451336700,{"time":4116,"open":4117,"high":4118,"low":4119,"close":4120,"volume":4121},"2006-03-20",35.5207,35.8967,34.8798,35.29,466042600,{"time":4123,"open":4124,"high":4125,"low":4126,"close":4127,"volume":4128},"2006-03-27",35.2729,36.1445,35.0251,35.8283,472582500,{"time":4130,"open":4131,"high":4132,"low":4133,"close":4134,"volume":4135},"2006-04-03",36.0163,36.7853,35.8026,36.1615,470628600,{"time":4137,"open":4138,"high":4139,"low":4140,"close":4141,"volume":4142},"2006-04-10",36.2299,36.3154,35.6403,35.9735,272691900,{"time":4144,"open":4145,"high":4146,"low":4147,"close":4148,"volume":4149},"2006-04-17",35.9223,36.5888,35.3669,35.8881,519003300,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2006-04-24",35.8454,36.3068,35.4609,35.7599,501580900,{"time":4158,"open":4159,"high":4160,"low":4124,"close":4161,"volume":4162},"2006-05-01",35.8197,36.0675,36.0248,422084200,{"time":4164,"open":4165,"high":4166,"low":4167,"close":4168,"volume":4169},"2006-05-08",35.9564,36.1273,34.333,34.3415,480942600,{"time":4171,"open":4172,"high":4173,"low":4174,"close":4175,"volume":4176},"2006-05-15",34.1962,34.4697,33.111,33.6237,802188300,{"time":4178,"open":4179,"high":4180,"low":4181,"close":4182,"volume":4183},"2006-05-22",33.3332,33.8203,32.6667,33.7434,761647800,{"time":4185,"open":4186,"high":4187,"low":4188,"close":4189,"volume":4190},"2006-05-29",33.581,34.1791,32.9316,33.8715,490893900,{"time":1169,"open":4192,"high":4192,"low":4193,"close":4194,"volume":4195},33.8032,32.0344,32.5984,785924700,{"time":1187,"open":4197,"high":4198,"low":4199,"close":4200,"volume":4201},32.6411,33.1452,31.7524,32.7828,875290300,{"time":4203,"open":4204,"high":4205,"low":4206,"close":4207,"volume":4208},"2006-06-19",32.9196,33.3385,32.4151,32.6203,593020600,{"time":1204,"open":4210,"high":4211,"low":4212,"close":4213,"volume":4214},32.6374,33.4668,31.9619,33.1504,549677900,{"time":1219,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},33.2531,33.3471,32.1244,32.227,294001000,{"time":1237,"open":4222,"high":4223,"low":4224,"close":4225,"volume":4226},32.3125,32.4322,30.6024,30.7306,745876900,{"time":1255,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},30.7392,31.4916,30.3886,30.5254,805428600,{"time":1273,"open":4234,"high":4235,"low":4236,"close":4237,"volume":4238},30.6451,31.7567,30.6109,31.7311,539564200,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4244,"volume":4245},"2006-07-31",31.7054,32.1757,31.0043,31.5942,486638100,{"time":1291,"open":4247,"high":4248,"low":4243,"close":4249,"volume":4250},31.56,31.9021,31.2351,528501400,{"time":4252,"open":4253,"high":4254,"low":4255,"close":4256,"volume":4257},"2006-08-14",31.5002,33.33,31.3805,33.1675,605692000,{"time":4259,"open":4204,"high":4260,"low":4261,"close":4262,"volume":4263},"2006-08-21",33.1846,32.4236,32.7657,417341500,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":4270},"2006-08-28",32.74,33.5267,32.646,33.4155,391159900,{"time":4272,"open":4273,"high":4274,"low":4275,"close":4276,"volume":4277},"2006-09-04",33.4326,33.7575,32.7999,33.1077,395975800,{"time":4279,"open":4280,"high":4281,"low":4262,"close":4282,"volume":4283},"2006-09-11",32.8426,34.6154,34.3159,618475800,{"time":4285,"open":4286,"high":4287,"low":4288,"close":4289,"volume":4290},"2006-09-18",34.3245,34.795,33.8112,34.1106,616386300,{"time":4292,"open":4293,"high":4294,"low":4295,"close":4296,"volume":4297},"2006-09-25",34.2561,35.0346,33.9481,34.778,534234600,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2006-10-02",34.7352,35.5565,34.1192,35.4281,539790000,{"time":4306,"open":4307,"high":4308,"low":4309,"close":4310,"volume":4311},"2006-10-09",35.3854,36.3778,35.2228,36.3008,473259600,{"time":4313,"open":4310,"high":4314,"low":4315,"close":4316,"volume":4317},"2006-10-16",36.4634,35.5821,35.9329,542185300,{"time":4319,"open":4320,"high":4321,"low":4322,"close":4323,"volume":4324},"2006-10-23",35.8645,36.72,35.7789,36.1126,615537400,{"time":4326,"open":4327,"high":4328,"low":4329,"close":4330,"volume":4331},"2006-10-30",36.0698,36.5917,35.5993,35.873,608152000,{"time":4333,"open":4334,"high":4335,"low":4336,"close":4337,"volume":4338},"2006-11-06",35.9928,37.0879,35.9843,36.8141,627932900,{"time":4340,"open":4341,"high":4342,"low":4343,"close":4344,"volume":4345},"2006-11-13",36.8313,38.0033,36.7885,37.9007,536350600,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4351,"volume":4352},"2006-11-20",37.7809,38.3798,37.6526,38.2001,296891900,{"time":4354,"open":4355,"high":4356,"low":4357,"close":4358,"volume":4359},"2006-11-27",38.0803,38.1659,37.0109,37.3531,685306900,{"time":4361,"open":4362,"high":4363,"low":4364,"close":4365,"volume":4366},"2006-12-04",37.4644,38.1146,37.1906,37.5585,511422200,{"time":4368,"open":4369,"high":4370,"low":4371,"close":4372,"volume":4373},"2006-12-11",37.4986,38.3409,37.2676,38.0582,471999200,{"time":4375,"open":4376,"high":4377,"low":4378,"close":4378,"volume":4379},"2006-12-18",38.1867,38.3323,36.7733,521148200,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2006-12-25",36.7734,37.3558,36.7305,36.9703,249146300,{"time":4388,"open":4389,"high":4390,"low":4391,"close":4392,"volume":4393},"2007-01-01",37.2273,37.8698,36.4221,37.5614,443501800,{"time":4395,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},"2007-01-08",37.5957,38.8463,37.3729,38.812,627296300,{"time":4402,"open":4397,"high":4403,"low":4404,"close":4405,"volume":4406},"2007-01-15",38.8891,37.6128,37.8355,539407200,{"time":4408,"open":4390,"high":4409,"low":4410,"close":4411,"volume":4412},"2007-01-22",38.0925,37.0817,37.3215,678782500,{"time":4414,"open":4389,"high":4415,"low":4416,"close":4417,"volume":4418},"2007-01-29",38.0325,37.116,37.8269,577124700,{"time":4420,"open":4421,"high":4422,"low":4423,"close":4424,"volume":4425},"2007-02-05",37.8098,38.3066,37.3815,37.5871,558275700,{"time":4427,"open":4428,"high":4429,"low":4430,"close":4431,"volume":4432},"2007-02-12",37.5785,38.4265,37.3387,38.2981,536752700,{"time":4434,"open":4435,"high":4436,"low":4372,"close":4437,"volume":4438},"2007-02-19",38.2381,39.0176,38.7692,419304500,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2007-02-26",38.9576,38.9748,36.1823,36.3879,1049581500,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4378,"volume":4451},"2007-03-05",36.1052,37.1245,36.0281,696914800,{"time":4453,"open":4454,"high":4455,"low":4456,"close":4457,"volume":4458},"2007-03-12",36.722,37.0732,36.0624,36.7108,665084800,{"time":4460,"open":4461,"high":4462,"low":4463,"close":4464,"volume":4465},"2007-03-19",36.9079,38.0994,36.8136,37.8165,531389000,{"time":4467,"open":4468,"high":4469,"low":4470,"close":4471,"volume":4472},"2007-03-26",37.8336,37.9879,36.9422,37.3108,578277200,{"time":4474,"open":4475,"high":4476,"low":4477,"close":4478,"volume":4479},"2007-04-02",37.4308,38.2108,37.1136,38.1936,334799600,{"time":4481,"open":4482,"high":4483,"low":4484,"close":4485,"volume":4486},"2007-04-09",38.3222,38.3565,37.6708,38.2707,461800300,{"time":4488,"open":4489,"high":4490,"low":4491,"close":4492,"volume":4493},"2007-04-16",38.425,39.145,38.3308,38.9136,454448400,{"time":4495,"open":4496,"high":4497,"low":4498,"close":4499,"volume":4500},"2007-04-23",38.965,40.0279,38.8536,39.9164,496109900,{"time":4502,"open":4503,"high":4504,"low":4505,"close":4506,"volume":4507},"2007-04-30",39.8479,40.1908,39.1365,39.9679,511901900,{"time":4509,"open":4510,"high":4511,"low":4512,"close":4513,"volume":4514},"2007-05-07",39.9936,40.2593,39.4879,40.0964,534612000,{"time":4516,"open":4517,"high":4518,"low":4519,"close":4520,"volume":4521},"2007-05-14",40.0879,40.1821,39.3507,40.0365,657589000,{"time":4523,"open":4524,"high":4525,"low":4526,"close":4527,"volume":4528},"2007-05-21",40.0622,40.6021,39.4022,39.8136,623492900,{"time":4530,"open":4531,"high":4532,"low":4533,"close":4534,"volume":4535},"2007-05-28",39.8564,40.945,39.7279,40.6621,466286400,{"time":4537,"open":4538,"high":4539,"low":4540,"close":4541,"volume":4542},"2007-06-04",40.5164,40.8336,39.565,40.2079,798070700,{"time":4544,"open":4545,"high":4546,"low":4527,"close":4547,"volume":4548},"2007-06-11",40.1822,41.0628,40.9684,600963700,{"time":4550,"open":4551,"high":4552,"low":4553,"close":4554,"volume":4555},"2007-06-18",41.0456,41.1057,40.3851,40.5653,643734000,{"time":4557,"open":4558,"high":4559,"low":4560,"close":4561,"volume":4562},"2007-06-25",40.5738,41.0714,40.0592,40.8312,647351700,{"time":4564,"open":4565,"high":4566,"low":4567,"close":4568,"volume":4569},"2007-07-02",40.9256,41.9549,40.8998,41.912,255059200,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2007-07-09",41.9463,42.8642,41.4488,42.8041,452688800,{"time":4578,"open":4579,"high":4580,"low":4581,"close":4582,"volume":4583},"2007-07-16",42.7955,43.456,42.5811,42.9328,627834200,{"time":4585,"open":4586,"high":4587,"low":4588,"close":4588,"volume":4589},"2007-07-23",43.0786,43.1558,41.1657,1018128600,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2007-07-30",41.3631,42.0235,40.2994,40.6768,1071313900,{"time":4598,"open":4599,"high":4600,"low":4601,"close":4602,"volume":4603},"2007-08-06",40.7197,42.0836,39.9991,40.5567,1012234600,{"time":4605,"open":4567,"high":4559,"low":4606,"close":4607,"volume":4608},"2007-08-13",38.0777,39.7246,1071034300,{"time":4610,"open":4611,"high":4612,"low":4613,"close":4614,"volume":4615},"2007-08-20",39.879,41.3716,39.5273,41.3459,582409000,{"time":4617,"open":4618,"high":4600,"low":4619,"close":4620,"volume":4621},"2007-08-27",41.2258,40.0677,41.9206,525333400,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4612,"volume":4627},"2007-09-03",41.9721,42.8899,41.1314,464190800,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2007-09-10",41.7061,42.3495,41.0113,42.2208,502866000,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2007-09-17",42.0321,43.396,41.6804,43.2212,560160300,{"time":4643,"open":4644,"high":4645,"low":4646,"close":4647,"volume":4648},"2007-09-24",43.3328,44.354,43.1954,44.1223,453422800,{"time":4650,"open":4651,"high":4652,"low":4653,"close":4654,"volume":4655},"2007-10-01",44.1566,45.4011,44.0623,45.3325,478039100,{"time":4657,"open":4658,"high":4659,"low":4660,"close":4661,"volume":4662},"2007-10-08",45.3153,46.2937,44.869,45.9418,620228200,{"time":4664,"open":4665,"high":4666,"low":4667,"close":4668,"volume":4669},"2007-10-15",46.0105,46.2508,44.9634,45.0063,888843200,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2007-10-22",44.766,46.5254,44.6459,46.2851,1048229500,{"time":4678,"open":4679,"high":4680,"low":4681,"close":4682,"volume":4683},"2007-10-29",46.5083,47.2635,46.0019,46.7056,764802200,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4688,"volume":4689},"2007-11-05",46.225,46.9374,42.9122,1170423100,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2007-11-12",42.8435,44.1481,41.7536,43.1525,1317298500,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2007-11-19",43.0495,43.5816,41.9252,42.7749,758103400,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2007-11-26",42.8864,44.8432,41.9681,44.0365,922094200,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2007-12-03",43.8477,45.0921,43.2384,44.9119,548330800,{"time":4719,"open":4720,"high":4721,"low":4722,"close":4723,"volume":4724},"2007-12-10",45.0235,45.3496,43.676,43.7447,687570300,{"time":4726,"open":4700,"high":4727,"low":4728,"close":4729,"volume":4730},"2007-12-17",44.5893,42.2085,44.5463,701514800,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2007-12-24",44.6838,45.2165,44.1855,44.5206,226316200,{"time":4739,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},"2007-12-31",44.3058,44.4003,41.4191,41.5823,549201000,{"time":4746,"open":4743,"high":4747,"low":4748,"close":4749,"volume":4750},"2008-01-07",41.8916,39.9156,40.4225,1212408900,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2008-01-14",40.9723,41.2472,38.644,38.9619,1201931400,{"time":59,"open":4759,"high":4760,"low":4761,"close":4762,"volume":4763},36.7969,39.4087,35.7488,37.7935,1165409200,{"time":1314,"open":4765,"high":4766,"low":4767,"close":4768,"volume":4769},37.8193,39.4173,37.4327,39.1681,931800000,{"time":1330,"open":4771,"high":4772,"low":4773,"close":4774,"volume":4775},39.1595,39.1853,36.2127,37.4585,927521400,{"time":4777,"open":4778,"high":4779,"low":4780,"close":4781,"volume":4782},"2008-02-11",37.6045,38.5581,37.3296,37.6474,684582800,{"time":4784,"open":4785,"high":4786,"low":4787,"close":4788,"volume":4789},"2008-02-18",38.1458,38.2317,36.5993,37.5272,533068100,{"time":4791,"open":4792,"high":4793,"low":4337,"close":4794,"volume":4795},"2008-02-25",37.4842,38.2575,36.9,713424000,{"time":1344,"open":4797,"high":4798,"low":4799,"close":4800,"volume":4801},36.8742,37.4069,35.5512,36.144,895327700,{"time":1359,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},36.0924,37.321,35.3707,36.2986,1017681000,{"time":1373,"open":4809,"high":4774,"low":4810,"close":4811,"volume":4812},35.4738,35.2676,37.0492,753985200,{"time":4814,"open":4815,"high":4816,"low":4815,"close":4817,"volume":4818},"2008-03-24",37.2126,38.7516,37.3931,623641000,{"time":4820,"open":4821,"high":4822,"low":4823,"close":4824,"volume":4825},"2008-03-31",37.5307,39.8522,37.3588,39.4309,662920800,{"time":4827,"open":4828,"high":4829,"low":4830,"close":4831,"volume":4832},"2008-04-07",39.6716,39.9038,37.9348,38.0724,559823800,{"time":4834,"open":4835,"high":4836,"low":4837,"close":4838,"volume":4839},"2008-04-14",38.0122,40.3509,37.5565,40.1617,605510400,{"time":4841,"open":4842,"high":4843,"low":4844,"close":4845,"volume":4846},"2008-04-21",40.0844,41.0904,39.4911,40.5401,607533400,{"time":4848,"open":4849,"high":4850,"low":4851,"close":4852,"volume":4853},"2008-04-28",40.6346,42.2941,40.4369,41.9329,563254200,{"time":4855,"open":4852,"high":4856,"low":4857,"close":4858,"volume":4859},"2008-05-05",42.3285,41.1591,41.4514,580336300,{"time":4861,"open":4862,"high":4863,"low":4864,"close":4865,"volume":4866},"2008-05-12",41.5116,43.0851,41.4429,42.9991,622464900,{"time":4868,"open":4869,"high":4870,"low":4871,"close":4872,"volume":4873},"2008-05-19",43.0335,43.3946,41.1161,41.4428,744915700,{"time":4875,"open":4876,"high":4877,"low":4878,"close":4865,"volume":4879},"2008-05-26",41.5288,43.1969,41.5202,466493900,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2008-06-02",42.9217,43.515,41.847,42.1565,802627300,{"time":4888,"open":4889,"high":4850,"low":4890,"close":4891,"volume":4892},"2008-06-09",42.2425,40.4111,41.589,899830900,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2008-06-16",41.3741,42.1823,40.6199,40.8006,847352400,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2008-06-23",40.9641,41.2997,38.6926,39.2777,860186100,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2008-06-30",39.1573,39.6907,38.099,38.4001,701101400,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2008-07-07",38.7529,39.6047,37.729,38.3399,1059989000,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2008-07-14",38.8389,39.424,37.2557,38.3657,1005544800,{"time":4929,"open":4930,"high":4931,"low":4932,"close":4933,"volume":4934},"2008-07-21",38.7184,39.4842,37.7376,38.9508,707069100,{"time":4936,"open":4937,"high":4938,"low":4939,"close":4940,"volume":4941},"2008-07-28",38.9421,39.7079,38.0387,38.6152,792822800,{"time":4943,"open":4944,"high":4945,"low":4946,"close":4947,"volume":4948},"2008-08-04",38.6066,40.8178,38.1162,40.7146,697346400,{"time":4950,"open":4951,"high":4952,"low":4953,"close":4954,"volume":4955},"2008-08-11",40.6974,41.7901,40.5597,41.4374,748676600,{"time":4957,"open":4958,"high":4959,"low":4960,"close":4961,"volume":4962},"2008-08-18",41.5578,41.5664,39.9058,40.8609,677708100,{"time":4964,"open":4965,"high":4966,"low":4967,"close":4968,"volume":4969},"2008-08-25",40.5769,40.6802,39.51,39.6821,589784800,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2008-09-01",40.3274,40.5081,36.8342,37.3848,790942600,{"time":4978,"open":4979,"high":4980,"low":4981,"close":4982,"volume":4983},"2008-09-08",37.8752,38.0473,36.2835,37.3676,1061396300,{"time":78,"open":4985,"high":4986,"low":4987,"close":4988,"volume":4989},36.4814,37.7372,33.9862,36.9365,1993694800,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2008-09-22",36.7987,36.8848,34.629,35.3695,839245600,{"time":98,"open":4998,"high":4999,"low":5000,"close":5001,"volume":5002},34.6634,34.7668,31.0817,31.1506,1141664500,{"time":117,"open":5004,"high":5005,"low":5006,"close":5007,"volume":5008},30.3585,30.591,25.2959,26.9662,2000251800,{"time":135,"open":5010,"high":5011,"low":5012,"close":136,"volume":5013},28.2921,31.1248,25.184,1752037900,{"time":153,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},28.206,28.6365,24.1852,25.4078,1462805800,{"time":1406,"open":5021,"high":5022,"low":5023,"close":5024,"volume":5025},25.1151,28.7829,24.676,28.318,1387410900,{"time":1424,"open":5027,"high":5028,"low":5029,"close":5030,"volume":5031},28.2491,29.2823,26.1741,26.8543,892460400,{"time":172,"open":5033,"high":5033,"low":5034,"close":5035,"volume":5036},27.5258,23.4878,24.9515,1067751600,{"time":194,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},24.5296,25.1667,21.5678,22.9626,1324896800,{"time":1452,"open":5044,"high":5045,"low":5046,"close":5047,"volume":5048},23.4361,25.2787,23.2295,25.072,634177100,{"time":1470,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},24.5382,25.029,23.109,24.917,963001800,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2008-12-08",25.4767,26.5443,24.5124,25.5542,852027400,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2008-12-15",25.5972,26.3979,24.7448,25.7465,697965900,{"time":5070,"open":5067,"high":5071,"low":5072,"close":5073,"volume":5074},"2008-12-22",25.7982,24.7808,25.117,212276100,{"time":5076,"open":5077,"high":5078,"low":5079,"close":5080,"volume":5081},"2008-12-29",25.186,26.8415,24.5394,26.7553,326859000,{"time":5083,"open":5084,"high":5085,"low":5071,"close":5086,"volume":5087},"2009-01-05",26.5829,27.2726,25.9276,611487900,{"time":5089,"open":5090,"high":5091,"low":5092,"close":5093,"volume":5094},"2009-01-12",25.962,25.9965,24.2031,25.3671,793332200,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5100,"volume":5101},"2009-01-19",25.2636,25.3757,24.1082,24.9187,655052200,{"time":5103,"open":5104,"high":5105,"low":5106,"close":5107,"volume":5108},"2009-01-26",24.9532,26.4277,24.7894,25.0567,661778800,{"time":5110,"open":5111,"high":5112,"low":5072,"close":5113,"volume":5114},"2009-02-02",24.8153,27.1692,27.0485,805210200,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2009-02-09",27.0657,27.3158,25.5568,26.238,846987400,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2009-02-16",25.4275,25.5827,24.479,24.8929,685130000,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2009-02-23",25.0308,25.1515,23.6168,23.7375,986746600,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2009-03-02",23.384,23.8927,22.1682,22.6769,929898700,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5072,"volume":5148},"2009-03-09",22.4958,24.867,22.0992,870440500,{"time":5150,"open":5151,"high":5152,"low":5153,"close":5154,"volume":5155},"2009-03-16",24.9446,26.0396,24.3065,25.2018,864241700,{"time":5157,"open":5158,"high":5159,"low":5160,"close":5161,"volume":5162},"2009-03-23",25.8236,27.1709,25.219,26.6182,827379400,{"time":5164,"open":5165,"high":5166,"low":5167,"close":5168,"volume":5169},"2009-03-30",26.1691,27.9828,25.5818,27.9396,797963200,{"time":5171,"open":5172,"high":5173,"low":5174,"close":5175,"volume":5176},"2009-04-06",27.6287,28.5096,26.955,28.4491,565942400,{"time":5178,"open":5179,"high":5180,"low":5181,"close":5182,"volume":5183},"2009-04-13",28.3628,28.9328,27.5078,28.7687,669191100,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5189,"volume":5190},"2009-04-20",28.2505,29.3042,27.6891,29.0969,756447800,{"time":5192,"open":5193,"high":5194,"low":5195,"close":5196,"volume":5197},"2009-04-27",28.8637,30.1419,28.8032,29.6842,615363100,{"time":5199,"open":5200,"high":5201,"low":5202,"close":5203,"volume":5204},"2009-05-04",29.9519,30.5219,29.261,29.5633,811719400,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5210,"volume":5211},"2009-05-11",29.1833,29.9865,28.4664,28.8205,727514500,{"time":5213,"open":5214,"high":5215,"low":5182,"close":5216,"volume":5217},"2009-05-18",29.0192,30.2628,28.9673,598057300,{"time":5219,"open":5220,"high":5221,"low":5222,"close":5223,"volume":5224},"2009-05-25",28.7169,30.6601,28.6564,30.5565,496673000,{"time":5226,"open":5227,"high":5228,"low":5229,"close":5230,"volume":5231},"2009-06-01",30.8847,32.0247,30.7551,31.7656,550554000,{"time":5233,"open":5234,"high":5235,"low":5236,"close":5237,"volume":5238},"2009-06-08",31.567,32.1543,31.1956,31.6534,589148900,{"time":5240,"open":5241,"high":5242,"low":5243,"close":5244,"volume":5245},"2009-06-15",31.3511,31.4415,30.617,31.2685,624436400,{"time":5247,"open":5248,"high":5249,"low":5250,"close":5251,"volume":5252},"2009-06-22",30.9832,31.5626,30.0666,31.4502,556148100,{"time":5254,"open":5255,"high":5256,"low":5257,"close":5258,"volume":5259},"2009-06-29",31.5366,31.8566,30.6978,30.7843,390946400,{"time":5261,"open":5262,"high":5263,"low":5264,"close":5265,"volume":5266},"2009-07-06",30.5941,30.7324,29.6602,30.1963,616515400,{"time":5268,"open":5269,"high":5270,"low":5271,"close":5272,"volume":5273},"2009-07-13",30.2222,32.4878,29.8158,32.4792,628690700,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2009-07-20",32.6521,34.1481,32.5224,33.7676,611116600,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2009-07-27",34.0097,34.7448,33.612,34.1135,519999300,{"time":5289,"open":5290,"high":5291,"low":5292,"close":5293,"volume":5294},"2009-08-03",34.4767,34.7534,33.9319,34.4853,554886200,{"time":5296,"open":5297,"high":5298,"low":5279,"close":5299,"volume":5300},"2009-08-10",34.3643,34.7794,34.2692,560913100,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2009-08-17",33.6898,34.9004,33.2574,34.8399,500463400,{"time":5309,"open":5304,"high":5310,"low":5311,"close":5312,"volume":5313},"2009-08-24",35.523,34.3038,34.9696,535471500,{"time":5315,"open":4044,"high":5316,"low":5317,"close":5304,"volume":5318},"2009-08-31",35.0993,33.7417,503781100,{"time":5320,"open":5321,"high":5322,"low":5323,"close":5324,"volume":5325},"2009-09-07",35.1771,35.99,34.9869,35.9035,363462700,{"time":5327,"open":5328,"high":5329,"low":5330,"close":5331,"volume":5332},"2009-09-14",35.67,36.8904,35.6354,36.7346,468532500,{"time":5334,"open":5335,"high":5336,"low":5337,"close":5338,"volume":5339},"2009-09-21",36.5268,37.3664,35.9902,36.094,511146300,{"time":5341,"open":5342,"high":5343,"low":5344,"close":5345,"volume":5346},"2009-09-28",36.2931,36.925,35.2458,35.3843,649673100,{"time":5348,"open":5349,"high":5329,"low":5350,"close":5351,"volume":5352},"2009-10-05",35.5661,35.341,36.7692,486148200,{"time":5354,"open":5355,"high":5356,"low":5357,"close":5358,"volume":5359},"2009-10-12",36.9163,37.4011,36.5961,37.0289,412798200,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2009-10-19",37.0548,37.9291,36.8644,37.3318,486649500,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2009-10-26",37.3924,37.8771,35.4189,35.4535,620064500,{"time":5375,"open":5376,"high":5355,"low":5377,"close":5378,"volume":5379},"2009-11-02",35.4882,35.1766,36.8731,577051300,{"time":5381,"open":5382,"high":5383,"low":5384,"close":5385,"volume":5386},"2009-11-09",37.1587,38.2233,37.1154,38.0935,439529100,{"time":5388,"open":5389,"high":5390,"low":5391,"close":5392,"volume":5393},"2009-11-16",38.258,38.6475,37.4616,37.6001,455371000,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2009-11-23",37.9896,38.431,37.1327,37.6607,251151600,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2009-11-30",37.5742,38.7167,37.3145,38.1887,445813800,{"time":5409,"open":5410,"high":5411,"low":5412,"close":5413,"volume":5414},"2009-12-07",38.1627,38.5955,37.4963,38.1974,376279900,{"time":5416,"open":5417,"high":5418,"low":5370,"close":5419,"volume":5420},"2009-12-14",38.457,38.6907,38.5472,357649800,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5424,"volume":5426},"2009-12-21",38.7466,39.8651,38.7293,239629100,{"time":5428,"open":5429,"high":5430,"low":5431,"close":5431,"volume":5432},"2009-12-28",39.9605,40.1425,39.6657,189483500,{"time":5434,"open":5435,"high":5436,"low":5437,"close":5436,"volume":5438},"2010-01-04",40.1685,40.3593,39.8131,387772100,{"time":5440,"open":5441,"high":5442,"low":5443,"close":5444,"volume":5445},"2010-01-11",40.4113,40.4373,39.4749,39.7524,498066600,{"time":5447,"open":5448,"high":5442,"low":5449,"close":5450,"volume":5451},"2010-01-18",39.8477,38.1831,38.2871,606106500,{"time":5453,"open":5454,"high":5455,"low":5456,"close":5457,"volume":5458},"2010-01-25",38.5212,38.92,36.9606,37.0993,890207300,{"time":5460,"open":5461,"high":5462,"low":5463,"close":5464,"volume":5465},"2010-02-01",37.1947,38.1224,36.5184,37.264,706407500,{"time":5467,"open":5468,"high":5469,"low":5470,"close":5471,"volume":5472},"2010-02-08",37.2034,38.0443,36.9693,37.9403,494402600,{"time":5474,"open":5475,"high":5476,"low":5477,"close":5478,"volume":5479},"2010-02-15",38.2178,39.0588,38.0183,38.868,312722200,{"time":5481,"open":5482,"high":5483,"low":5484,"close":5485,"volume":5486},"2010-02-22",39.0241,39.0414,38.001,38.8073,418644100,{"time":5488,"open":5489,"high":5490,"low":5491,"close":5492,"volume":5493},"2010-03-01",38.9807,40.3506,38.972,40.2639,342001300,{"time":5495,"open":5496,"high":5497,"low":5498,"close":5499,"volume":5500},"2010-03-08",40.2812,41.2089,40.2292,41.0616,390872700,{"time":5502,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},"2010-03-15",40.9748,41.6175,40.6714,41.2182,374911100,{"time":5509,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},"2010-03-22",41.0533,42.1816,41.0099,41.6609,348443800,{"time":5516,"open":5517,"high":5518,"low":5519,"close":5520,"volume":5521},"2010-03-29",41.8692,42.2684,41.4786,41.7997,251106600,{"time":5523,"open":5524,"high":5525,"low":5526,"close":5527,"volume":5528},"2010-04-05",41.8952,42.5722,41.7824,42.5548,310070500,{"time":5530,"open":5525,"high":5531,"low":5532,"close":5533,"volume":5534},"2010-04-12",43.5616,42.4073,42.9888,372303600,{"time":5536,"open":5537,"high":5538,"low":5539,"close":5540,"volume":5541},"2010-04-19",42.8326,43.8914,42.442,43.848,430226500,{"time":5543,"open":5538,"high":5544,"low":5545,"close":5546,"volume":5547},"2010-04-26",43.9609,42.5114,42.7371,505128300,{"time":5549,"open":5550,"high":5551,"low":5552,"close":5553,"volume":5554},"2010-05-03",42.9194,43.5443,37.0087,39.4129,906423600,{"time":5556,"open":5557,"high":5558,"low":5559,"close":5560,"volume":5561},"2010-05-10",41.1661,42.3465,40.2548,40.7322,584750500,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5567,"volume":5568},"2010-05-17",40.8103,41.2963,37.7465,38.9182,812962900,{"time":5570,"open":5571,"high":5572,"low":5573,"close":5574,"volume":5575},"2010-05-24",38.9008,39.9163,37.5208,39.5778,648091100,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2010-05-31",39.4303,40.5933,39.005,39.1352,413270300,{"time":5584,"open":5585,"high":5586,"low":5587,"close":5588,"volume":5589},"2010-06-07",39.3348,39.5257,37.8333,39.491,474655000,{"time":5591,"open":5592,"high":5593,"low":5553,"close":5594,"volume":5595},"2010-06-14",39.8556,41.1659,40.8702,375850600,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2010-06-21",41.392,41.4615,39.1645,39.4433,485265300,{"time":5604,"open":5601,"high":5605,"low":5606,"close":5607,"volume":5608},"2010-06-28",39.6872,36.3938,37.0037,546307700,{"time":5610,"open":5611,"high":5612,"low":5613,"close":5614,"volume":5615},"2010-07-05",37.5526,38.8856,36.812,38.8769,287156100,{"time":5617,"open":5618,"high":5619,"low":5620,"close":5621,"volume":5622},"2010-07-12",38.8421,39.9138,38.5981,38.633,436749500,{"time":5624,"open":5625,"high":5626,"low":5627,"close":5628,"volume":5629},"2010-07-19",38.7462,40.1664,38.2148,40.1316,418385400,{"time":5631,"open":5632,"high":5633,"low":5634,"close":5619,"volume":5635},"2010-07-26",40.1839,40.7066,39.269,369122300,{"time":5637,"open":5638,"high":5639,"low":5640,"close":5641,"volume":5642},"2010-08-02",40.4191,40.9419,40.1229,40.7415,283873400,{"time":5644,"open":5645,"high":4871,"low":5646,"close":5647,"volume":5648},"2010-08-09",40.9506,38.7288,38.9641,318229300,{"time":5650,"open":5651,"high":5652,"low":5620,"close":5653,"volume":5654},"2010-08-16",38.7724,39.9225,39.1383,323011600,{"time":5656,"open":5657,"high":5658,"low":5659,"close":5660,"volume":5661},"2010-08-23",39.3823,39.5043,37.4393,38.3977,436723700,{"time":5663,"open":5664,"high":5665,"low":5666,"close":5667,"volume":5668},"2010-08-30",38.2147,40.0967,37.6223,40.088,310821100,{"time":5670,"open":5652,"high":5671,"low":5672,"close":4525,"volume":5673},"2010-09-06",40.6892,39.7569,246547100,{"time":5675,"open":5676,"high":5677,"low":5678,"close":5679,"volume":5680},"2010-09-13",40.9157,42.0421,40.8983,41.9111,366295800,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2010-09-20",42.0683,43.3958,42.0159,43.3696,419598800,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2010-09-27",43.3434,43.5268,42.4351,42.8019,430595900,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2010-10-04",42.6796,43.553,42.0945,43.4482,411409600,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2010-10-11",43.4744,44.9765,43.0202,44.9678,379692600,{"time":5710,"open":5705,"high":5711,"low":5712,"close":5713,"volume":5714},"2010-10-18",45.1686,44.0333,45.0987,392292900,{"time":5716,"open":5717,"high":5718,"low":5719,"close":5720,"volume":5721},"2010-10-25",45.2821,45.8411,44.9066,45.5703,277284300,{"time":5723,"open":5724,"high":5725,"low":5726,"close":5727,"volume":5728},"2010-11-01",45.7363,47.0375,45.3957,46.8716,397057000,{"time":5730,"open":5731,"high":5732,"low":5733,"close":5734,"volume":5735},"2010-11-08",46.793,47.1947,45.5092,45.8586,374333800,{"time":5737,"open":5738,"high":5739,"low":5740,"close":5741,"volume":5742},"2010-11-15",46.0943,46.1817,44.4088,45.8236,361651000,{"time":5744,"open":5745,"high":5746,"low":5747,"close":5748,"volume":5749},"2010-11-22",45.6402,46.5048,45.2123,46.0856,223821700,{"time":5751,"open":5752,"high":5753,"low":5754,"close":5755,"volume":5756},"2010-11-29",46.0245,47.1074,45.3083,47.0463,384748800,{"time":5758,"open":5759,"high":5760,"low":5761,"close":5762,"volume":5763},"2010-12-06",47.055,47.6401,46.8803,47.5877,242822200,{"time":5765,"open":5766,"high":5767,"low":5768,"close":5769,"volume":5770},"2010-12-13",47.7711,47.8484,47.186,47.7084,302310500,{"time":5772,"open":5773,"high":5774,"low":5775,"close":5776,"volume":5777},"2010-12-20",47.7958,48.0934,47.3933,47.9009,141366300,{"time":5779,"open":5780,"high":5781,"low":5782,"close":5783,"volume":5784},"2010-12-27",47.7608,48.0584,47.4371,47.6558,143650300,{"time":5786,"open":5787,"high":5788,"low":5789,"close":5790,"volume":5791},"2011-01-03",48.1021,49.0472,48.0583,48.8897,297034500,{"time":5793,"open":5794,"high":5795,"low":1912,"close":5796,"volume":5797},"2011-01-10",48.7847,49.896,49.8785,255426800,{"time":5799,"open":5800,"high":5801,"low":5802,"close":5803,"volume":5804},"2011-01-17",49.5022,50.106,48.6972,48.7234,285603900,{"time":5806,"open":5807,"high":5808,"low":5809,"close":5810,"volume":5811},"2011-01-24",48.8197,50.1848,48.5396,48.7672,356972100,{"time":5813,"open":5814,"high":5815,"low":5816,"close":5817,"volume":5818},"2011-01-31",48.8372,50.246,48.4696,50.211,289174900,{"time":5820,"open":5821,"high":5822,"low":5823,"close":5824,"volume":5825},"2011-02-07",50.3073,51.1736,50.2285,51.1386,264316000,{"time":5827,"open":5824,"high":5828,"low":5829,"close":5830,"volume":5831},"2011-02-14",51.6636,50.9548,51.3924,223987800,{"time":5833,"open":5834,"high":5835,"low":5836,"close":5837,"volume":5838},"2011-02-21",50.6923,50.8673,49.1172,50.4473,343251700,{"time":5840,"open":5841,"high":5842,"low":5843,"close":5844,"volume":5845},"2011-02-28",50.6485,51.0773,49.616,50.7273,331424600,{"time":5847,"open":5848,"high":5849,"low":5850,"close":5851,"volume":5852},"2011-03-07",50.9373,50.9811,48.8459,49.4322,430207100,{"time":5854,"open":5855,"high":5856,"low":5857,"close":5858,"volume":5859},"2011-03-14",49.1609,49.5197,47.052,47.7143,540671700,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2011-03-21",48.4416,50.1416,47.7581,49.8087,297583700,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2011-03-28",50.0277,50.7375,49.2741,50.352,248790800,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2011-04-04",50.4922,50.5886,49.6422,49.905,257019800,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5878,"volume":5886},"2011-04-11",50.0978,50.203,49.204,264928400,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"2011-04-18",49.1427,51.237,48.4767,51.1231,218737700,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"2011-04-25",51.1669,51.9556,51.0705,51.7716,224173500,{"time":5902,"open":5903,"high":5904,"low":5905,"close":5890,"volume":5906},"2011-05-02",51.8504,51.9994,50.8953,284053600,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2011-05-09",51.3246,51.9731,51.0355,51.1844,269582200,{"time":5915,"open":5916,"high":5892,"low":5917,"close":5918,"volume":5919},"2011-05-16",50.9478,49.9313,50.6236,258321500,{"time":5921,"open":5917,"high":5922,"low":5923,"close":5924,"volume":5925},"2011-05-23",50.3783,49.4844,50.3257,195075100,{"time":5927,"open":5928,"high":5929,"low":5930,"close":5931,"volume":5932},"2011-05-30",50.7989,51.1406,49.3092,49.3793,207356900,{"time":5934,"open":5935,"high":5936,"low":5937,"close":5938,"volume":5939},"2011-06-06",49.2654,49.537,47.837,47.8808,241961200,{"time":5941,"open":5942,"high":5943,"low":5944,"close":5945,"volume":5946},"2011-06-13",47.9071,48.6081,46.987,47.2417,273977700,{"time":5948,"open":5949,"high":5950,"low":5949,"close":5951,"volume":5952},"2011-06-20",47.1099,48.6293,47.7598,267170600,{"time":5954,"open":5955,"high":5956,"low":5957,"close":5958,"volume":5959},"2011-06-27",47.8125,50.9304,47.7071,50.8601,265956100,{"time":5961,"open":5962,"high":5963,"low":5964,"close":5965,"volume":5966},"2011-07-04",50.9128,52.1336,50.7898,51.8437,216730800,{"time":5968,"open":5969,"high":5970,"low":5971,"close":5972,"volume":5973},"2011-07-11",51.2992,51.5627,49.9467,50.8074,385515300,{"time":5975,"open":5976,"high":5977,"low":5978,"close":5979,"volume":5980},"2011-07-18",50.5264,52.4322,50.0433,52.3443,304271500,{"time":5982,"open":5983,"high":5984,"low":5837,"close":5985,"volume":5986},"2011-07-25",51.9316,52.5463,50.9391,317696900,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"2011-08-01",51.5539,51.6593,45.9506,47.2768,626828500,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"2011-08-08",45.8277,47.3383,43.8516,47.0484,838738100,{"time":6002,"open":5945,"high":6003,"low":6004,"close":6005,"volume":6006},"2011-08-15",47.795,43.9043,43.9394,473884100,{"time":6008,"open":6009,"high":6010,"low":6011,"close":6012,"volume":6013},"2011-08-22",44.9933,46.8201,43.9658,46.662,418190800,{"time":6015,"open":6016,"high":6017,"low":6018,"close":6019,"volume":6020},"2011-08-29",47.1275,48.9543,46.5391,46.7937,283848200,{"time":6022,"open":6023,"high":6024,"low":6025,"close":6026,"volume":6027},"2011-09-05",45.7047,48.4537,45.5905,46.7059,227030700,{"time":6029,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},"2011-09-12",46.1877,49.8458,46.1702,49.793,391188500,{"time":6036,"open":6037,"high":6038,"low":6039,"close":6040,"volume":6041},"2011-09-19",49.177,50.4617,46.4142,47.646,457377100,{"time":6043,"open":6044,"high":6045,"low":6046,"close":6047,"volume":6048},"2011-09-26",47.8836,49.4498,46.159,46.1854,475937400,{"time":6050,"open":6051,"high":6052,"low":6053,"close":6054,"volume":6055},"2011-10-03",45.7719,48.0948,44.0825,47.5756,489453300,{"time":6057,"open":6058,"high":6059,"low":6060,"close":6061,"volume":6062},"2011-10-10",48.3851,51.2008,48.2972,51.192,329394200,{"time":6064,"open":6065,"high":6066,"low":6067,"close":6068,"volume":6069},"2011-10-17",50.9544,51.2888,49.089,50.4177,365069400,{"time":6071,"open":6072,"high":6073,"low":6074,"close":6075,"volume":6076},"2011-10-24",50.6025,52.0895,49.4586,51.8607,372348000,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2011-10-31",51.412,51.5968,49.3794,50.8576,365979000,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2011-11-07",50.8224,51.8959,49.4762,50.9016,318528300,{"time":6092,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},"2011-11-14",50.7608,51.3504,48.6579,48.7459,327288200,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6103,"volume":6104},"2011-11-21",48.086,48.1564,46.5198,46.5286,178109200,{"time":6106,"open":6107,"high":6108,"low":6109,"close":6110,"volume":6111},"2011-11-28",47.6636,50.4529,47.6372,49.8194,247987100,{"time":6113,"open":6114,"high":6115,"low":6116,"close":6117,"volume":6118},"2011-12-05",50.5673,50.6992,49.2826,50.1713,231188900,{"time":6120,"open":6121,"high":6122,"low":6123,"close":6124,"volume":6125},"2011-12-12",49.6434,50.1625,48.0244,48.4132,307364000,{"time":6127,"open":6128,"high":6129,"low":6130,"close":6129,"volume":6131},"2011-12-19",48.5985,49.4898,47.8042,273973700,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2011-12-26",49.4536,49.8334,48.9678,49.3122,109533900,{"time":6140,"open":6141,"high":6142,"low":6143,"close":6144,"volume":6145},"2012-01-02",50.2662,51.1759,49.957,51.0611,156503300,{"time":6147,"open":6148,"high":6149,"low":6150,"close":6151,"volume":6152},"2012-01-09",51.1936,51.6441,50.7255,51.3879,174458200,{"time":6154,"open":6155,"high":6156,"low":6157,"close":6158,"volume":6159},"2012-01-16",51.8383,52.9689,51.6617,52.7923,179299700,{"time":6161,"open":6162,"high":6163,"low":6164,"close":6165,"volume":6166},"2012-01-23",52.8011,53.702,52.4743,53.3487,224375300,{"time":6168,"open":6169,"high":6170,"low":6171,"close":6172,"volume":6173},"2012-01-30",52.8983,54.8679,52.6951,54.8061,223221500,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6179,"volume":6180},"2012-02-06",54.603,55.6275,54.4616,55.1771,212595000,{"time":6182,"open":6183,"high":6184,"low":6185,"close":6186,"volume":6187},"2012-02-13",55.5922,56.4048,55.3184,56.025,353922100,{"time":6189,"open":6190,"high":6191,"low":6192,"close":6193,"volume":6194},"2012-02-20",56.0868,56.5903,55.7247,56.4931,176930900,{"time":6196,"open":6197,"high":6198,"low":6199,"close":6200,"volume":6201},"2012-02-27",56.184,57.4824,55.9367,57.2969,247097500,{"time":6203,"open":6204,"high":6205,"low":6206,"close":6207,"volume":6208},"2012-03-05",57.2616,57.5354,55.8484,57.4294,229997500,{"time":6210,"open":6211,"high":6212,"low":6213,"close":6214,"volume":6215},"2012-03-12",57.4117,59.0192,57.1644,58.854,272727600,{"time":6217,"open":6218,"high":6219,"low":6220,"close":6221,"volume":6222},"2012-03-19",58.9513,59.7122,58.7921,59.2256,250400500,{"time":6224,"open":6225,"high":6226,"low":6227,"close":6228,"volume":6229},"2012-03-26",59.6237,60.6147,59.4556,59.7653,216011600,{"time":6231,"open":6232,"high":6233,"low":6234,"close":6235,"volume":6236},"2012-04-02",59.7034,60.6501,59.1991,59.9157,182639500,{"time":6238,"open":6239,"high":6232,"low":6240,"close":6241,"volume":6242},"2012-04-09",59.1725,58.3232,58.5621,281747300,{"time":6244,"open":6214,"high":6245,"low":6246,"close":6247,"volume":6248},"2012-04-16",59.4291,57.7215,58.1108,288504300,{"time":6250,"open":6251,"high":6252,"low":6253,"close":6254,"volume":6255},"2012-04-23",57.5623,59.6768,57.0226,59.491,265506100,{"time":6257,"open":6258,"high":6259,"low":6260,"close":6261,"volume":6262},"2012-04-30",59.3141,59.8361,57.2349,57.2437,272582400,{"time":6264,"open":6265,"high":6266,"low":6267,"close":6268,"volume":6269},"2012-05-07",56.8987,57.5711,56.1643,56.7837,305191600,{"time":6271,"open":6272,"high":6273,"low":6274,"close":6275,"volume":6276},"2012-05-14",56.2971,56.8633,53.7578,53.802,307844900,{"time":6278,"open":6279,"high":6280,"low":6281,"close":6282,"volume":6283},"2012-05-21",53.9082,55.6954,53.8374,54.9168,296589000,{"time":6285,"open":6286,"high":6287,"low":6288,"close":6289,"volume":6290},"2012-05-28",55.43,55.8724,53.4304,53.4481,227339400,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"2012-06-04",53.5986,55.8989,53.1208,55.6246,258963800,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"2012-06-11",56.0493,56.0759,54.5718,55.8589,257358300,{"time":6306,"open":6307,"high":6308,"low":6309,"close":6310,"volume":6311},"2012-06-18",55.6283,57.26,55.5308,56.1781,192054300,{"time":6313,"open":6314,"high":6315,"low":6316,"close":6315,"volume":6317},"2012-06-25",55.717,56.8965,54.5731,194008000,{"time":6319,"open":6320,"high":6321,"low":6322,"close":6323,"volume":6324},"2012-07-02",56.9763,57.8631,56.4442,56.861,127021000,{"time":6326,"open":6327,"high":6328,"low":6329,"close":6330,"volume":6331},"2012-07-09",56.7989,57.2068,54.8568,56.2048,216463600,{"time":6333,"open":6334,"high":6335,"low":6336,"close":6337,"volume":6338},"2012-07-16",56.0806,57.9162,55.5397,56.9674,208169800,{"time":6340,"open":6303,"high":6341,"low":6342,"close":6343,"volume":6344},"2012-07-23",57.6325,55.114,57.5261,236741100,{"time":6346,"open":1997,"high":6347,"low":6348,"close":6349,"volume":6350},"2012-07-30",58.4217,56.6747,58.1734,185982100,{"time":6352,"open":6353,"high":6354,"low":6355,"close":6356,"volume":6357},"2012-08-06",58.4749,59.344,58.3508,59.2908,113508600,{"time":6359,"open":6360,"high":6361,"low":6362,"close":6363,"volume":6364},"2012-08-13",59.273,60.5944,58.9715,60.5855,131494100,{"time":6366,"open":6367,"high":6368,"low":6369,"close":6370,"volume":6371},"2012-08-20",60.5411,61.0821,59.947,60.5589,180055900,{"time":6373,"open":6374,"high":6375,"low":6376,"close":6377,"volume":6378},"2012-08-27",60.8161,60.8959,59.8317,60.4436,141235100,{"time":6380,"open":6381,"high":6382,"low":6383,"close":6384,"volume":6385},"2012-09-03",60.3283,61.6763,59.7874,61.5699,134205100,{"time":6387,"open":6388,"high":6389,"low":6390,"close":6391,"volume":6392},"2012-09-10",61.4102,62.4566,60.488,62.2349,181801600,{"time":6394,"open":6395,"high":6396,"low":6397,"close":6398,"volume":6399},"2012-09-17",62.2704,62.7325,61.96,62.3857,161651500,{"time":6401,"open":6402,"high":6403,"low":6404,"close":6405,"volume":6406},"2012-09-24",61.8699,62.3235,60.3403,60.9806,161863700,{"time":6408,"open":6409,"high":6410,"low":6411,"close":6412,"volume":6413},"2012-10-01",61.2741,62.0745,60.5893,61.3452,160542100,{"time":6415,"open":6416,"high":6417,"low":6418,"close":6419,"volume":6420},"2012-10-08",60.9895,61.114,59.1842,59.2998,199380400,{"time":6422,"open":6423,"high":6424,"low":6425,"close":6426,"volume":6427},"2012-10-15",59.5221,60.7405,58.3393,58.4105,226690300,{"time":6429,"open":6430,"high":6431,"low":6432,"close":6433,"volume":6434},"2012-10-22",58.3838,58.864,57.4945,58.117,237986900,{"time":6436,"open":6437,"high":6438,"low":6439,"close":6440,"volume":6441},"2012-10-29",58.0458,58.8818,57.5656,57.9569,109552500,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6447,"volume":6448},"2012-11-05",57.9658,58.8463,56.1694,56.4095,238568800,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2012-11-12",56.7386,56.8008,54.5242,55.4046,284604600,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2012-11-19",56.0093,57.7346,55.9915,57.7168,143393700,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2012-11-26",57.5745,58.8196,57.1388,58.5172,164188800,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2012-12-03",58.9707,59.0241,57.3878,57.7435,209502400,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2012-12-10",57.5834,58.9974,57.3344,57.53,204986100,{"time":6485,"open":6479,"high":6486,"low":6487,"close":6488,"volume":6489},"2012-12-17",59.3709,57.5034,58.3065,224638600,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2012-12-24",58.1545,58.2887,56.8757,57.0367,119184900,{"time":6498,"open":6499,"high":6500,"low":6501,"close":6502,"volume":6503},"2012-12-31",56.9741,60.2203,56.8578,59.5853,209578900,{"time":6505,"open":6506,"high":6507,"low":6508,"close":6509,"volume":6510},"2013-01-07",59.4333,60.1756,59.174,60.1487,139788000,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2013-01-14",59.8447,60.3455,59.3171,59.9788,166282300,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6523,"volume":6524},"2013-01-21",60.0414,60.6227,59.5227,59.9162,145935200,{"time":6526,"open":6527,"high":6528,"low":6502,"close":6529,"volume":6530},"2013-01-28",59.9252,60.6138,60.5065,190917100,{"time":6532,"open":6533,"high":6534,"low":6506,"close":6535,"volume":6536},"2013-02-04",60.1577,60.9268,60.8016,213052300,{"time":6538,"open":6539,"high":6540,"low":6541,"close":6542,"volume":6543},"2013-02-11",60.8373,61.0162,60.417,60.587,113015400,{"time":6545,"open":6546,"high":6547,"low":6548,"close":6520,"volume":6549},"2013-02-18",60.7032,61.043,59.2276,129460400,{"time":6551,"open":6552,"high":6553,"low":6554,"close":6555,"volume":6556},"2013-02-25",60.426,60.6406,58.9862,60.2561,179530400,{"time":6558,"open":6559,"high":6560,"low":6561,"close":6562,"volume":6563},"2013-03-04",60.0593,61.7227,59.9789,61.4991,131969300,{"time":6565,"open":6566,"high":6567,"low":6568,"close":6569,"volume":6570},"2013-03-11",61.4186,61.7137,61.1593,61.4084,147344000,{"time":6572,"open":6573,"high":6574,"low":6575,"close":6576,"volume":6577},"2013-03-18",60.8437,61.7221,60.6106,61.4801,156211500,{"time":6579,"open":6580,"high":6581,"low":6582,"close":6583,"volume":6584},"2013-03-25",61.6773,61.9014,60.9602,61.8207,90837300,{"time":6586,"open":6587,"high":6588,"low":6589,"close":6590,"volume":6591},"2013-04-01",61.8655,62.0896,60.2252,60.8258,180574100,{"time":6593,"open":6594,"high":6595,"low":6596,"close":6597,"volume":6598},"2013-04-08",60.8526,62.8963,60.6734,62.6902,174111600,{"time":6600,"open":6601,"high":6602,"low":6603,"close":6604,"volume":6605},"2013-04-15",62.4571,62.5557,59.9474,61.0319,236544200,{"time":6607,"open":6608,"high":6609,"low":6610,"close":6611,"volume":6612},"2013-04-22",61.2471,62.7887,61.023,62.3585,182508000,{"time":6614,"open":6602,"high":6615,"low":6616,"close":6617,"volume":6618},"2013-04-29",64.8414,62.5288,64.6442,156142900,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2013-05-06",64.7607,65.5226,64.6173,65.4778,119335400,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2013-05-13",65.3702,66.6251,65.3075,66.5982,151322200,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2013-05-20",66.4727,67.1808,65.2178,65.8005,185528000,{"time":6641,"open":6642,"high":6643,"low":6644,"close":6645,"volume":6646},"2013-05-27",66.5713,66.8133,65.5405,65.657,129885500,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"2013-06-03",65.666,66.1679,64.0615,65.7825,226013100,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2013-06-10",65.908,66.1142,64.1332,64.7876,163663000,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2013-06-17",65.2985,66.0783,62.7985,63.3291,212907400,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2013-06-24",62.8076,64.462,62.1781,64.0844,145978100,{"time":6676,"open":6677,"high":6678,"low":6679,"close":6680,"volume":6681},"2013-07-01",64.516,65.2893,64.1563,65.2623,95654100,{"time":6683,"open":6684,"high":6685,"low":6686,"close":6687,"volume":6688},"2013-07-08",65.604,67.753,65.0825,67.7081,151447500,{"time":6690,"open":6691,"high":6692,"low":6693,"close":6694,"volume":6695},"2013-07-15",67.78,68.1037,66.8718,67.0696,150173400,{"time":6697,"open":6698,"high":6691,"low":6699,"close":6700,"volume":6701},"2013-07-22",67.3214,66.719,67.771,114350100,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2013-07-29",67.6361,69.2277,67.4653,69.2097,105055900,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2013-08-05",69.1737,69.3086,68.2206,68.7781,97971900,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2013-08-12",68.5173,69.4794,67.6991,67.8699,137585500,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2013-08-19",67.8789,69.0299,67.5642,68.9399,117101600,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2013-08-26",68.9939,69.4885,67.4023,67.8609,141601200,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6711,"volume":6742},"2013-09-02",68.4184,69.5424,67.9239,99909200,{"time":6744,"open":6745,"high":6746,"low":6747,"close":6748,"volume":6749},"2013-09-09",69.4705,70.4236,69.4435,70.1898,116179400,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"2013-09-16",70.7833,71.7353,69.8391,71.2393,137357900,{"time":6758,"open":6759,"high":6760,"low":6761,"close":6762,"volume":6763},"2013-09-23",71.5369,71.6181,70.7072,71.3114,122510400,{"time":6765,"open":6766,"high":6767,"low":6768,"close":6769,"volume":6770},"2013-09-30",70.5719,71.9337,70.3464,71.6091,152516300,{"time":6772,"open":6773,"high":6774,"low":6775,"close":6776,"volume":6777},"2013-10-07",70.9777,71.564,68.8583,71.4557,201691300,{"time":6779,"open":6780,"high":6781,"low":6782,"close":6783,"volume":6784},"2013-10-14",71.0138,74.1163,70.9597,74.0892,188713500,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"2013-10-21",74.2606,75.1084,73.5481,74.7657,172122600,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},"2013-10-28",74.7746,75.2977,74.3147,74.6845,161209700,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},"2013-11-04",74.91,75.2166,73.3858,74.441,154030100,{"time":6807,"open":6808,"high":6809,"low":6810,"close":6809,"volume":6811},"2013-11-11",74.3328,75.7216,73.9539,127889800,{"time":6813,"open":6814,"high":6815,"low":6816,"close":6817,"volume":6818},"2013-11-18",75.7036,75.8569,74.3688,75.7487,142888600,{"time":6820,"open":6821,"high":6822,"low":6823,"close":6824,"volume":6825},"2013-11-25",76.0193,77.4171,75.7397,77.3179,86663100,{"time":6827,"open":6828,"high":6829,"low":6830,"close":6831,"volume":6832},"2013-12-02",77.4081,77.7238,76.4612,77.5614,177367000,{"time":6834,"open":6835,"high":6836,"low":6837,"close":6838,"volume":6839},"2013-12-09",77.8771,78.0394,76.398,76.5243,154121100,{"time":6841,"open":6842,"high":6843,"low":6844,"close":6845,"volume":6846},"2013-12-16",76.9031,78.423,75.8028,78.2602,203184100,{"time":6848,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},"2013-12-23",78.9026,79.5269,78.6673,79.1831,73102800,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2013-12-30",79.0654,79.5811,78.3688,78.3869,108775400,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2014-01-06",78.405,79.2916,77.8078,78.984,146814700,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2014-01-13",78.8754,80.1059,77.5183,79.5087,194382700,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2014-01-20",80.0154,80.5221,78.4502,78.4773,154776100,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"2014-01-27",78.4774,78.6131,76.6859,78.0521,270858000,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6866,"volume":6894},"2014-02-03",77.9073,79.0383,75.7631,215662200,{"time":6896,"open":6897,"high":6898,"low":6849,"close":6899,"volume":6900},"2014-02-10",78.9569,81.4359,81.2549,175015000,{"time":6902,"open":6903,"high":6904,"low":6905,"close":6906,"volume":6907},"2014-02-17",81.3906,81.852,80.8025,81.3635,144303500,{"time":6909,"open":6910,"high":6911,"low":6912,"close":6913,"volume":6914},"2014-02-24",81.5535,82.637,81.3092,82.0737,178578000,{"time":6916,"open":6917,"high":6918,"low":6919,"close":6920,"volume":6921},"2014-03-03",81.3015,83.0004,80.7382,82.2463,154509700,{"time":6923,"open":6924,"high":6925,"low":6926,"close":6927,"volume":6928},"2014-03-10",82.2009,82.7278,80.5202,80.5565,160867500,{"time":6930,"open":6931,"high":6932,"low":6933,"close":6934,"volume":6935},"2014-03-17",81.0744,82.5436,80.8864,81.0412,194975300,{"time":6937,"open":6938,"high":6939,"low":6940,"close":6941,"volume":6942},"2014-03-24",81.3326,81.3963,78.6737,79.2656,265068600,{"time":6944,"open":6945,"high":6946,"low":6947,"close":6948,"volume":6949},"2014-03-31",79.8848,81.6604,78.437,78.6464,268772000,{"time":6951,"open":6952,"high":6953,"low":6954,"close":6955,"volume":6956},"2014-04-07",78.1547,80.0214,76.4064,76.5885,348493700,{"time":6958,"open":6959,"high":6960,"low":6961,"close":6962,"volume":6963},"2014-04-14",77.2623,78.8832,75.8327,78.4916,231822600,{"time":6965,"open":6940,"high":6966,"low":6967,"close":6968,"volume":6969},"2014-04-21",80.3219,78.2913,78.4825,192178300,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6975,"volume":6976},"2014-04-28",78.8558,80.2672,77.4991,79.6663,211257300,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6982,"volume":6983},"2014-05-05",79.1928,80.1033,77.8815,79.038,210750400,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"2014-05-12",79.5115,80.6861,78.8376,79.8666,222231000,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2014-05-19",79.6298,81.8607,79.4932,81.8425,155875100,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2014-05-26",82.2068,83.2721,82.1339,83.1446,123135800,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7008,"volume":7010},"2014-06-02",83.2448,84.5196,82.5345,130566400,{"time":7012,"open":7013,"high":7014,"low":7015,"close":7016,"volume":7017},"2014-06-09",84.5378,84.7018,83.5271,84.0643,141626700,{"time":7019,"open":7020,"high":7021,"low":7022,"close":7023,"volume":7024},"2014-06-16",83.9186,84.8383,83.7365,84.701,144023900,{"time":7026,"open":7027,"high":7028,"low":7029,"close":7030,"volume":7031},"2014-06-23",84.6919,85.6141,84.3906,85.5958,131044000,{"time":7033,"open":7034,"high":7035,"low":7036,"close":7035,"volume":7037},"2014-06-30",85.5776,87.3762,85.5228,85683400,{"time":7039,"open":7040,"high":7041,"low":7042,"close":7043,"volume":7044},"2014-07-07",87.2758,87.3854,85.4863,86.9836,157609400,{"time":7046,"open":7035,"high":7047,"low":7048,"close":7049,"volume":7050},"2014-07-14",87.9241,86.1163,87.7597,160892800,{"time":7052,"open":7053,"high":7054,"low":7055,"close":7056,"volume":7057},"2014-07-21",87.5771,89.0288,87.2393,88.3258,139074700,{"time":7059,"open":7060,"high":7061,"low":7062,"close":7063,"volume":7064},"2014-07-28",88.4171,88.8553,85.8606,86.4358,198730000,{"time":7066,"open":7067,"high":7068,"low":7069,"close":7070,"volume":7071},"2014-08-04",86.6185,87.3671,85.7237,86.6458,191505100,{"time":7073,"open":7074,"high":7075,"low":7076,"close":7077,"volume":7078},"2014-08-11",86.9837,89.1383,86.6732,88.9283,164638400,{"time":7080,"open":7081,"high":7082,"low":7083,"close":7084,"volume":7085},"2014-08-18",89.394,90.6175,89.2662,90.4349,127768800,{"time":7087,"open":7088,"high":7089,"low":7090,"close":7091,"volume":7092},"2014-08-25",90.864,91.22,90.4623,91.1013,101284400,{"time":7094,"open":7095,"high":7096,"low":7097,"close":7098,"volume":7099},"2014-09-01",91.3205,91.6126,90.4166,91.2018,99739200,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"2014-09-08",91.2292,91.7222,90.444,90.8275,152236900,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"2014-09-15",90.9279,92.0319,89.5218,91.5011,185450300,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"2014-09-22",91.2815,91.4188,89.4145,90.4029,243355300,{"time":7122,"open":7123,"high":7124,"low":7125,"close":7126,"volume":7127},"2014-09-29",89.506,90.8788,87.8312,89.8446,229471000,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2014-10-06",90.1283,90.3846,86.4126,86.431,286200800,{"time":7136,"open":7137,"high":7138,"low":7139,"close":7140,"volume":7141},"2014-10-13",86.2754,86.9343,82.5871,85.1131,424210700,{"time":7143,"open":7144,"high":7145,"low":7146,"close":7147,"volume":7148},"2014-10-20",85.1039,90.3205,84.9301,90.2565,225548500,{"time":7150,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},"2014-10-27",90.0826,93.1211,89.7074,92.8007,194783500,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2014-11-03",92.9655,93.3773,92.1326,92.9837,127676500,{"time":7164,"open":7165,"high":7166,"low":7167,"close":7168,"volume":7169},"2014-11-10",93.0295,94.5213,92.7824,94.4664,105143400,{"time":7171,"open":7172,"high":7173,"low":7174,"close":7175,"volume":7176},"2014-11-17",94.2467,95.8117,93.7342,95.0612,130381700,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2014-11-24",95.3175,97.2394,95.2351,97.0198,71788500,{"time":7185,"open":7186,"high":7187,"low":7188,"close":7189,"volume":7190},"2014-12-01",96.7543,96.9374,95.5646,96.4432,151606100,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2014-12-08",96.1961,96.6171,93.9539,93.963,212516400,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"2014-12-15",94.4481,96.2146,91.4462,95.8288,299293100,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"2014-12-22",95.6726,96.6923,95.6175,96.4902,92241700,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2014-12-29",96.3983,96.6831,94.1018,94.5611,91359500,{"time":7220,"open":7221,"high":7222,"low":7223,"close":7224,"volume":7225},"2015-01-05",94.1478,95.2133,91.5114,94.2672,221926900,{"time":7227,"open":7228,"high":7229,"low":7230,"close":7231,"volume":7232},"2015-01-12",94.4509,95.1858,91.2725,92.6137,228013900,{"time":7234,"open":7235,"high":7236,"low":7237,"close":7238,"volume":7239},"2015-01-19",93.1741,96.0676,92.1269,95.7737,146763100,{"time":7241,"open":7242,"high":7243,"low":7244,"close":7245,"volume":7246},"2015-01-26",95.6635,95.838,91.8237,92.8709,198273100,{"time":7248,"open":7249,"high":7250,"low":7251,"close":7252,"volume":7253},"2015-02-02",93.0822,95.691,91.6308,94.7357,166223100,{"time":7255,"open":7256,"high":7257,"low":7258,"close":7259,"volume":7260},"2015-02-09",94.3682,98.2264,94.2029,98.208,118145300,{"time":7262,"open":7259,"high":7263,"low":7264,"close":7265,"volume":7266},"2015-02-16",99.641,97.96,99.5859,80989700,{"time":7268,"open":7269,"high":7270,"low":7271,"close":7272,"volume":7273},"2015-02-23",99.5308,100.0728,99.2552,99.5768,107098400,{"time":7275,"open":7276,"high":7277,"low":7278,"close":7279,"volume":7280},"2015-03-02",99.7696,100.5137,98.4193,98.6673,111156300,{"time":7282,"open":7283,"high":7284,"low":7285,"close":7286,"volume":7287},"2015-03-09",98.8694,99.2001,96.1595,96.7658,149425600,{"time":7289,"open":7290,"high":7291,"low":7292,"close":7293,"volume":7294},"2015-03-16",97.1241,100.4226,97.023,99.9254,148975500,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"2015-03-23",99.8702,100.1832,95.9756,97.1541,163019900,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"2015-03-30",97.7433,98.351,96.0953,96.7858,113193000,{"time":7310,"open":7311,"high":7312,"low":7236,"close":7313,"volume":7314},"2015-04-06",96.2149,99.2165,99.2073,109976400,{"time":7316,"open":7317,"high":7318,"low":7319,"close":7320,"volume":7321},"2015-04-13",99.281,99.7873,97.1817,97.6052,125377100,{"time":7323,"open":7324,"high":7325,"low":7326,"close":7327,"volume":7328},"2015-04-20",98.0932,101.9142,98.0564,101.7761,135116200,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2015-04-27",102.1536,102.3469,98.572,100.4042,178969200,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7270,"volume":7341},"2015-05-04",100.7265,101.1961,97.596,176396900,{"time":7343,"open":7344,"high":7345,"low":7346,"close":7347,"volume":7348},"2015-05-11",100.1372,101.2881,98.3326,100.8922,121924300,{"time":7350,"open":7338,"high":7351,"low":7352,"close":7353,"volume":7354},"2015-05-18",102.0799,100.6528,101.7117,83291500,{"time":7356,"open":7357,"high":7358,"low":7344,"close":7359,"volume":7360},"2015-05-25",101.4907,102.2733,101.3249,103746500,{"time":7362,"open":7363,"high":7364,"low":7365,"close":7366,"volume":7367},"2015-06-01",101.8682,102.0247,100.0175,100.6344,118543300,{"time":7369,"open":7370,"high":7371,"low":7372,"close":7373,"volume":7374},"2015-06-08",100.5883,101.417,98.7009,100.128,127197000,{"time":7376,"open":7377,"high":7378,"low":7379,"close":7380,"volume":7381},"2015-06-15",99.3822,102.0891,98.8022,101.4103,141902400,{"time":7383,"open":7384,"high":7385,"low":7386,"close":7387,"volume":7388},"2015-06-22",102.1578,102.5546,100.4598,100.8382,103703100,{"time":7390,"open":7391,"high":7392,"low":7393,"close":7394,"volume":7395},"2015-06-29",99.7215,100.2752,98.4111,99.62,127477200,{"time":7397,"open":7398,"high":7399,"low":7400,"close":7401,"volume":7402},"2015-07-06",98.9925,99.9615,97.6636,99.3432,163030100,{"time":7404,"open":7405,"high":7406,"low":7407,"close":7406,"volume":7408},"2015-07-13",100.2014,104.8248,100.1922,142155100,{"time":7410,"open":7411,"high":7412,"low":7413,"close":7414,"volume":7415},"2015-07-20",105.0463,105.5631,102.3701,102.5269,154125900,{"time":7417,"open":7418,"high":7419,"low":7420,"close":7421,"volume":7422},"2015-07-27",101.9456,103.8097,101.318,103.3114,143782200,{"time":7424,"open":7425,"high":7426,"low":7427,"close":7428,"volume":7429},"2015-08-03",103.3298,104.2803,100.9581,101.7979,148256200,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2015-08-10",102.4439,103.1822,99.8692,101.9825,139948500,{"time":7438,"open":7439,"high":7440,"low":7441,"close":7441,"volume":7442},"2015-08-17",101.7333,102.8592,94.4983,233231400,{"time":216,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},86.9587,97.8205,78.201,97.4698,449319300,{"time":7450,"open":7451,"high":7452,"low":7453,"close":7454,"volume":7455},"2015-08-31",96.9254,97.4606,92.8649,94.2768,251179900,{"time":7457,"open":7458,"high":7459,"low":7460,"close":7461,"volume":7462},"2015-09-07",96.0856,98.1066,95.5965,97.4237,161283000,{"time":7464,"open":7465,"high":7466,"low":7467,"close":7468,"volume":7469},"2015-09-14",97.7836,100.3398,96.7593,97.4572,185591900,{"time":7471,"open":7472,"high":7473,"low":7474,"close":7475,"volume":7476},"2015-09-21",97.9937,98.5673,94.6079,95.2092,187891700,{"time":7478,"open":7479,"high":7480,"low":7481,"close":7480,"volume":7482},"2015-09-28",94.8022,96.2176,91.3516,233514400,{"time":7484,"open":7485,"high":7486,"low":7487,"close":7488,"volume":7489},"2015-10-05",96.9299,98.7338,96.3748,98.5488,177399400,{"time":7491,"open":7486,"high":7492,"low":7493,"close":7494,"volume":7495},"2015-10-12",100.0751,97.5867,100.0196,139549100,{"time":7497,"open":7498,"high":7499,"low":7500,"close":7501,"volume":7502},"2015-10-19",99.8901,104.7561,99.4276,104.3305,173325800,{"time":7504,"open":7505,"high":7506,"low":7507,"close":7508,"volume":7509},"2015-10-26",104.2565,105.5331,103.8587,104.8393,151642900,{"time":7511,"open":7512,"high":7513,"low":7514,"close":7515,"volume":7516},"2015-11-02",105.1168,106.819,104.8948,106.1899,126157300,{"time":7518,"open":7519,"high":7520,"low":7521,"close":7522,"volume":7523},"2015-11-09",105.7922,105.9309,101.5553,101.6108,175713600,{"time":7525,"open":7526,"high":7527,"low":7528,"close":7529,"volume":7530},"2015-11-16",101.509,105.9864,101.2778,105.9032,146442300,{"time":7532,"open":7533,"high":7534,"low":7535,"close":7536,"volume":7537},"2015-11-23",105.9402,106.3287,104.386,105.7459,70058500,{"time":7539,"open":7540,"high":7541,"low":7542,"close":7543,"volume":7544},"2015-11-30",106.0604,107.078,103.4609,106.5137,158868100,{"time":7546,"open":7547,"high":7548,"low":7549,"close":7550,"volume":7551},"2015-12-07",106.5877,106.6525,102.4249,102.4896,191370700,{"time":7553,"open":7554,"high":7555,"low":7556,"close":7557,"volume":7558},"2015-12-14",102.6284,105.9031,101.1852,101.9118,245885500,{"time":7560,"open":7561,"high":7562,"low":7563,"close":7564,"volume":7565},"2015-12-21",102.8769,104.7605,102.116,104.4729,90098600,{"time":7567,"open":7568,"high":7569,"low":7570,"close":7571,"volume":7572},"2015-12-28",104.2223,106.2915,103.4707,103.7955,96316200,{"time":7574,"open":7575,"high":7576,"low":7577,"close":7578,"volume":7579},"2016-01-04",101.5592,102.2366,96.4094,96.5114,262224200,{"time":7581,"open":7582,"high":7583,"low":7584,"close":7585,"volume":7586},"2016-01-11",97.1981,98.5714,92.3358,93.57,336518600,{"time":7588,"open":7589,"high":7590,"low":7591,"close":7592,"volume":7593},"2016-01-18",94.8412,96.3259,90.2388,96.2887,247128700,{"time":7595,"open":7596,"high":7597,"low":7598,"close":7599,"volume":7600},"2016-01-25",95.9454,96.6599,92.9297,96.6228,231436700,{"time":7602,"open":7603,"high":7604,"low":7605,"close":7606,"volume":7607},"2016-02-01",96.1588,97.2445,90.6749,91.0461,259322800,{"time":1489,"open":7609,"high":7610,"low":7611,"close":7612,"volume":7613},89.348,91.575,88.0025,90.9533,350898900,{"time":7615,"open":7616,"high":7617,"low":7618,"close":7619,"volume":7620},"2016-02-15",92.2987,95.4258,91.7234,94.303,149581800,{"time":7622,"open":7623,"high":7624,"low":7625,"close":7626,"volume":7627},"2016-02-22",95.1845,96.8455,92.5771,95.9732,154902200,{"time":7629,"open":7630,"high":7631,"low":7632,"close":7633,"volume":7634},"2016-02-29",95.8804,98.6827,95.1103,98.0518,151593500,{"time":7636,"open":7637,"high":7638,"low":7639,"close":7638,"volume":7640},"2016-03-07",97.5507,98.8126,95.8619,161497200,{"time":7642,"open":7643,"high":7644,"low":7645,"close":7646,"volume":7647},"2016-03-14",98.4415,100.176,98.3115,99.9247,150898600,{"time":7649,"open":7650,"high":7651,"low":7652,"close":7653,"volume":7654},"2016-03-21",99.7479,100.8554,99.143,99.8223,76059100,{"time":7656,"open":7657,"high":7658,"low":7659,"close":7660,"volume":7661},"2016-03-28",100.1015,102.7446,99.3291,102.7074,115499600,{"time":7663,"open":7660,"high":7664,"low":7665,"close":7666,"volume":7667},"2016-04-04",103.0331,101.0787,101.4417,113792100,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2016-04-11",101.8791,103.6101,100.5296,102.968,118245900,{"time":7676,"open":7677,"high":7678,"low":7679,"close":7680,"volume":7681},"2016-04-18",102.6702,103.7125,100.6227,101.4231,136975800,{"time":7683,"open":7684,"high":7685,"low":7686,"close":7687,"volume":7688},"2016-04-25",101.116,101.8047,97.6074,98.3892,163851000,{"time":7690,"open":7691,"high":7692,"low":7693,"close":7694,"volume":7695},"2016-05-02",98.6404,99.4594,97.1607,98.2589,142404300,{"time":7697,"open":7698,"high":7699,"low":7700,"close":7701,"volume":7702},"2016-05-09",98.2681,100.0364,97.8493,98.1844,111690400,{"time":7704,"open":7705,"high":7706,"low":7707,"close":7708,"volume":7709},"2016-05-16",98.3333,99.7758,97.2909,99.0871,132653200,{"time":7711,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},"2016-05-23",99.1988,102.5026,98.8638,102.4933,125368700,{"time":7718,"open":7719,"high":7720,"low":7721,"close":7722,"volume":7723},"2016-05-30",102.6329,102.9307,101.7581,102.4282,79904100,{"time":7725,"open":7726,"high":7727,"low":7728,"close":7729,"volume":7730},"2016-06-06",102.6143,103.0703,101.0322,101.3859,89792000,{"time":7732,"open":7733,"high":7734,"low":7735,"close":7736,"volume":7737},"2016-06-13",100.8088,101.3765,99.1151,99.3697,135637600,{"time":7739,"open":7740,"high":7741,"low":7742,"close":7743,"volume":7744},"2016-06-20",100.5268,101.5159,97.1022,97.3168,152818000,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"2016-06-27",96.6729,101.2267,94.9466,100.8534,164043500,{"time":7753,"open":7754,"high":7755,"low":7756,"close":7757,"volume":7758},"2016-07-04",100.3215,102.981,99.4444,102.925,94366800,{"time":7760,"open":7761,"high":7762,"low":7763,"close":7764,"volume":7765},"2016-07-11",103.2702,104.7913,103.2609,104.3247,102102700,{"time":7767,"open":7768,"high":7769,"low":7770,"close":7771,"volume":7772},"2016-07-18",104.39,106.1723,104.3713,106.051,103537300,{"time":7774,"open":7775,"high":7776,"low":7777,"close":7778,"volume":7779},"2016-07-25",105.967,107.8146,105.6497,107.5253,101163000,{"time":7781,"open":7782,"high":7783,"low":7784,"close":7785,"volume":7786},"2016-08-01",107.6,109.2143,106.5828,108.9717,86311700,{"time":7788,"open":7789,"high":7790,"low":7791,"close":7792,"volume":7793},"2016-08-08",109.0277,109.5222,108.5051,109.3636,72671900,{"time":7795,"open":7796,"high":7797,"low":7798,"close":7799,"volume":7800},"2016-08-15",109.5036,110.0821,108.6451,109.4196,70698800,{"time":7802,"open":7803,"high":7804,"low":7805,"close":7785,"volume":7806},"2016-08-22",109.261,110.1194,108.3185,92389500,{"time":7808,"open":7809,"high":7810,"low":7811,"close":7812,"volume":7813},"2016-08-29",108.9997,109.6995,108.1599,109.289,86230900,{"time":7815,"open":7816,"high":7817,"low":7818,"close":7819,"volume":7820},"2016-09-05",109.4756,110.2221,106.6202,106.6388,107010700,{"time":7822,"open":7823,"high":7824,"low":7825,"close":7826,"volume":7827},"2016-09-12",106.0416,109.9422,106.0323,109.7218,179849600,{"time":7829,"open":7830,"high":7831,"low":7832,"close":7833,"volume":7834},"2016-09-19",110.0025,111.5273,109.0296,110.6947,110676100,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7840,"volume":7841},"2016-09-26",110.0679,111.387,109.5908,111.0595,104187300,{"time":7843,"open":7844,"high":7845,"low":7846,"close":7847,"volume":7848},"2016-10-03",110.9192,111.4805,110.2831,110.8257,86908700,{"time":7850,"open":7851,"high":7852,"low":7853,"close":7854,"volume":7855},"2016-10-10",111.3963,111.7705,108.4589,109.5815,105863800,{"time":7857,"open":7858,"high":7859,"low":7860,"close":7861,"volume":7862},"2016-10-17",109.4879,110.7696,109.1418,110.5263,81002300,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2016-10-24",111.2373,111.9389,109.2073,109.544,114417600,{"time":7871,"open":7872,"high":7872,"low":7873,"close":7874,"volume":7875},"2016-10-31",109.9463,106.1296,106.3167,132410900,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"2016-11-07",108.038,110.7415,106.8312,108.3279,231544100,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"2016-11-14",108.356,110.4795,106.6722,109.7499,121268000,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"2016-11-21",110.0212,111.4992,109.9837,111.1344,69207900,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"2016-11-28",110.9941,111.7986,107.7854,108.2344,135110700,{"time":7905,"open":7906,"high":7907,"low":7908,"close":7909,"volume":7910},"2016-12-05",108.7957,111.8266,108.2999,111.7892,115776900,{"time":7912,"open":7913,"high":7914,"low":7847,"close":7915,"volume":7916},"2016-12-12",111.2934,113.2953,112.2136,155529400,{"time":7918,"open":7919,"high":7920,"low":7921,"close":7922,"volume":7923},"2016-12-19",112.3262,113.3677,112.1667,112.7766,65332300,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"2016-12-26",113.0205,114.015,110.8438,111.1628,89102300,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"2017-01-02",111.904,114.7,111.5475,114.3997,86775300,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7943,"volume":7944},"2017-01-09",114.4935,115.7508,114.0901,115.5538,92325100,{"time":7946,"open":7947,"high":7948,"low":7949,"close":7950,"volume":7951},"2017-01-16",115.2535,116.1824,114.8689,115.6382,61839900,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2017-01-23",115.5631,118.1433,115.0002,118.0307,81216500,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2017-01-30",117.6366,118.0401,116.2011,117.9181,99018300,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2017-02-06",117.7211,119.682,117.6085,119.5131,73198700,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2017-02-13",119.879,121.8025,119.8321,121.7931,84007100,{"time":7981,"open":7982,"high":7983,"low":7984,"close":7985,"volume":7986},"2017-02-20",122.0276,122.6281,121.3896,122.2153,66704000,{"time":7988,"open":7989,"high":7990,"low":7991,"close":7992,"volume":7993},"2017-02-27",121.9901,123.5476,121.6523,122.9283,88095200,{"time":7995,"open":7996,"high":7997,"low":7998,"close":7999,"volume":8000},"2017-03-06",122.5249,123.4725,122.1027,123.2755,86081000,{"time":8002,"open":8003,"high":8004,"low":8005,"close":8006,"volume":8007},"2017-03-13",123.2286,124.2325,122.6844,123.8139,87152200,{"time":8009,"open":8010,"high":8011,"low":8012,"close":8013,"volume":8014},"2017-03-20",123.7763,124.5097,121.9241,122.8173,118404300,{"time":8016,"open":8017,"high":8018,"low":8019,"close":8020,"volume":8021},"2017-03-27",121.943,124.8011,121.6609,124.4627,91838100,{"time":8023,"open":8024,"high":8025,"low":8026,"close":8027,"volume":8028},"2017-04-03",124.5661,125.4969,123.6353,124.0772,104686800,{"time":8030,"open":8031,"high":8032,"low":8033,"close":8034,"volume":8035},"2017-04-10",124.1994,124.6413,122.5823,122.6011,89035900,{"time":8037,"open":8038,"high":8039,"low":8040,"close":8041,"volume":8042},"2017-04-17",122.949,124.9328,122.9019,124.6319,88364200,{"time":8044,"open":8045,"high":8046,"low":8047,"close":8048,"volume":8049},"2017-04-24",126.014,128.1859,125.7977,127.8568,106161200,{"time":8051,"open":8052,"high":8053,"low":8054,"close":8053,"volume":8055},"2017-05-01",128.2799,129.314,128.2235,100949000,{"time":8057,"open":8058,"high":8059,"low":8060,"close":8061,"volume":8062},"2017-05-08",129.3798,130.3389,129.1166,130.3107,109176100,{"time":8064,"open":8065,"high":8066,"low":8067,"close":8068,"volume":8069},"2017-05-15",130.367,131.2885,127.744,129.5961,175959500,{"time":8071,"open":8072,"high":8073,"low":8074,"close":8075,"volume":8076},"2017-05-22",129.8876,132.8774,129.8406,132.774,92869300,{"time":8078,"open":8079,"high":8080,"low":8081,"close":8082,"volume":8083},"2017-05-29",132.7082,134.9082,132.1628,134.88,110879400,{"time":8085,"open":8086,"high":8087,"low":8088,"close":8089,"volume":8090},"2017-06-05",134.8706,135.2936,129.8499,131.6081,192164000,{"time":8092,"open":8093,"high":8094,"low":8095,"close":8096,"volume":8097},"2017-06-12",130.4987,132.5014,129.2482,130.2414,318973400,{"time":8099,"open":8100,"high":8101,"low":8102,"close":8103,"volume":8104},"2017-06-19",131.5047,133.3242,131.3067,133.1545,162058400,{"time":8106,"open":8107,"high":8108,"low":8109,"close":8110,"volume":8111},"2017-06-26",133.9182,134.1445,128.4502,129.7606,315463800,{"time":8113,"open":8114,"high":8115,"low":8116,"close":8117,"volume":8118},"2017-07-03",130.3545,130.5054,128.026,129.8737,160314500,{"time":8120,"open":8121,"high":8122,"low":8123,"close":8124,"volume":8125},"2017-07-10",129.9586,134.1539,129.6286,133.9842,158035400,{"time":8127,"open":8128,"high":8129,"low":8130,"close":8131,"volume":8132},"2017-07-17",134.1255,136.1714,133.5317,135.8602,160680500,{"time":8134,"open":8135,"high":8136,"low":8122,"close":8137,"volume":8138},"2017-07-24",135.8413,137.6043,135.6057,192123300,{"time":8140,"open":8141,"high":8142,"low":8143,"close":8144,"volume":8145},"2017-07-31",135.9922,136.2468,134.4461,135.4266,152353400,{"time":8147,"open":8148,"high":8149,"low":8150,"close":8151,"volume":8152},"2017-08-07",135.6717,137.1424,132.8246,133.9653,194108000,{"time":8154,"open":8155,"high":8156,"low":8157,"close":8158,"volume":8159},"2017-08-14",135.0307,136.6616,132.5983,133.1451,222526100,{"time":8161,"open":8162,"high":8163,"low":8164,"close":8165,"volume":8166},"2017-08-21",133.1357,135.1437,132.1552,133.8427,163649200,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2017-08-28",134.2482,138.1982,132.9848,137.642,134277400,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2017-09-04",137.2366,137.5289,135.3794,135.9545,126128200,{"time":8182,"open":8183,"high":8184,"low":8185,"close":8186,"volume":8187},"2017-09-11",137.0199,138.1983,136.9727,137.6986,167552700,{"time":8189,"open":8190,"high":8191,"low":8192,"close":8193,"volume":8194},"2017-09-18",137.8583,138.2929,135.912,136.3561,130509800,{"time":8196,"open":8197,"high":8198,"low":8199,"close":8200,"volume":8201},"2017-09-25",135.8175,137.5276,134.2586,137.4237,185077700,{"time":8203,"open":8204,"high":8205,"low":8206,"close":8205,"volume":8207},"2017-10-02",137.6315,139.5117,136.9324,128571100,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2017-10-09",139.6912,140.3148,138.8409,140.1542,78290400,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2017-10-16",140.5037,140.9762,139.1432,140.5038,110019400,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2017-10-23",140.7967,143.1588,138.2551,142.8942,174161000,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2017-10-30",142.7903,144.831,142.4501,144.8121,144750900,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2017-11-06",144.6987,146.0121,143.7162,145.1995,128145800,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2017-11-13",144.6515,146.3428,143.4043,145.4546,126020600,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2017-11-20",145.5585,147.6844,145.1334,147.6371,66871300,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2017-11-27",147.5899,148.0434,143.8579,145.9649,235478300,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"2017-12-04",146.8813,147.0419,143.669,146.1632,181319000,{"time":8272,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},"2017-12-11",146.2294,149.1111,146.22,148.9504,139961200,{"time":8279,"open":8280,"high":8281,"low":8282,"close":8283,"volume":8284},"2017-12-18",149.9342,150.3224,148.5613,148.9968,139201200,{"time":8286,"open":8287,"high":8288,"low":8289,"close":8290,"volume":8291},"2017-12-25",148.1636,148.7128,147.4157,147.4725,102886700,{"time":8293,"open":8294,"high":8295,"low":8296,"close":8297,"volume":8298},"2018-01-01",148.2299,153.4089,147.8607,153.3047,113725300,{"time":8300,"open":8297,"high":8301,"low":8302,"close":8303,"volume":8304},"2018-01-08",155.8989,152.5473,155.738,140181700,{"time":8306,"open":8307,"high":8308,"low":8309,"close":8310,"volume":8311},"2018-01-15",156.77,157.7452,154.8291,157.4895,140451500,{"time":8313,"open":8314,"high":8315,"low":8316,"close":8317,"volume":8318},"2018-01-22",157.4328,161.8543,157.2529,161.8353,179321700,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"2018-01-29",161.4945,161.8164,155.7191,155.8517,231230700,{"time":8327,"open":8328,"high":8329,"low":8330,"close":8331,"volume":8332},"2018-02-05",154.3936,156.931,142.142,147.7944,522959800,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8338,"volume":8339},"2018-02-12",149.3093,157.8872,148.1353,156.183,260833800,{"time":8341,"open":8342,"high":8343,"low":8344,"close":8343,"volume":8345},"2018-02-19",155.6339,159.2222,155.5676,165118700,{"time":8347,"open":8348,"high":8349,"low":8350,"close":8351,"volume":8352},"2018-02-26",159.9702,161.646,153.3426,157.1582,258667900,{"time":8354,"open":8355,"high":8356,"low":8357,"close":8356,"volume":8358},"2018-03-05",156.4197,163.9467,155.8327,166769400,{"time":8360,"open":8361,"high":8362,"low":8363,"close":8364,"volume":8365},"2018-03-12",164.4295,165.8876,161.8069,161.9206,193797400,{"time":8367,"open":8368,"high":8369,"low":8370,"close":8371,"volume":8372},"2018-03-19",160.3624,160.4762,150.2438,150.3197,296052000,{"time":8374,"open":8375,"high":8376,"low":8377,"close":8378,"volume":8379},"2018-03-26",153.3638,157.0622,147.9773,151.8559,294432900,{"time":8381,"open":8382,"high":8383,"low":8384,"close":8385,"volume":8386},"2018-04-02",150.7749,153.231,145.9289,148.5368,318333900,{"time":8388,"open":8389,"high":8390,"low":8391,"close":8392,"volume":8393},"2018-04-09",149.817,154.8242,149.3239,153.0318,206802100,{"time":8395,"open":8396,"high":8397,"low":8398,"close":8399,"volume":8400},"2018-04-16",154.1035,158.371,153.1362,153.9138,177193600,{"time":8402,"open":8403,"high":8404,"low":8405,"close":8406,"volume":8407},"2018-04-23",154.663,155.9148,148.3851,153.7147,249435600,{"time":8409,"open":8410,"high":8411,"low":8412,"close":8413,"volume":8414},"2018-04-30",154.075,156.7114,150.9929,156.351,212655900,{"time":8416,"open":8417,"high":8418,"low":8419,"close":8420,"volume":8421},"2018-05-07",157.0813,161.0832,156.3415,160.7039,139419500,{"time":8423,"open":8424,"high":8425,"low":8426,"close":8427,"volume":8428},"2018-05-14",161.0737,161.9936,158.352,158.8073,147822600,{"time":8430,"open":8431,"high":8432,"low":8433,"close":8434,"volume":8435},"2018-05-21",160.04,161.5289,158.2572,160.9504,124147100,{"time":8437,"open":8438,"high":8439,"low":8440,"close":8441,"volume":8442},"2018-05-28",160.2202,163.9092,159.2814,163.8143,145100500,{"time":8444,"open":8445,"high":8446,"low":8447,"close":8448,"volume":8449},"2018-06-04",164.2316,166.8395,164.1273,165.4266,141656100,{"time":8451,"open":8452,"high":8453,"low":8454,"close":8455,"volume":8456},"2018-06-11",165.3033,168.6983,165.2748,167.8353,168221800,{"time":8458,"open":8459,"high":8460,"low":8461,"close":8462,"volume":8463},"2018-06-18",166.7785,169.1449,165.0868,166.6169,176449800,{"time":8465,"open":8466,"high":8467,"low":8468,"close":8469,"volume":8470},"2018-06-25",165.1059,165.353,160.7723,163.1291,252467500,{"time":8472,"open":8473,"high":8474,"low":8475,"close":8476,"volume":8477},"2018-07-02",161.599,167.0161,161.2474,166.8925,125914500,{"time":8479,"open":8480,"high":8481,"low":8482,"close":8483,"volume":8484},"2018-07-09",167.7574,170.9696,167.0731,170.694,137525100,{"time":8486,"open":8487,"high":8488,"low":8489,"close":8490,"volume":8491},"2018-07-16",170.7319,171.6823,168.4796,170.1047,142651600,{"time":8493,"open":8494,"high":8495,"low":8496,"close":8497,"volume":8498},"2018-07-23",169.6011,173.8491,167.8334,168.8027,194441200,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"2018-07-30",168.8123,171.1501,165.6191,171.1406,220692600,{"time":8507,"open":8508,"high":8509,"low":8510,"close":8511,"volume":8512},"2018-08-06",171.0266,173.5641,170.8175,171.5588,130056600,{"time":8514,"open":8515,"high":8516,"low":8517,"close":8518,"volume":8519},"2018-08-13",171.8724,172.9748,169.278,170.9315,169334600,{"time":8521,"open":8522,"high":8509,"low":8523,"close":8524,"volume":8525},"2018-08-20",171.3117,170.1143,173.4215,118152400,{"time":8527,"open":8528,"high":8529,"low":8530,"close":8531,"volume":8532},"2018-08-27",174.2958,178.2113,174.0202,177.3845,136764900,{"time":8534,"open":8535,"high":8536,"low":8537,"close":8538,"volume":8539},"2018-09-03",176.8428,177.1469,171.4828,172.1195,164407700,{"time":8541,"open":8542,"high":8543,"low":8511,"close":8544,"volume":8545},"2018-09-10",173.1078,175.7689,174.8566,154809800,{"time":8547,"open":8548,"high":8549,"low":8550,"close":8551,"volume":8552},"2018-09-17",174.5619,176.2725,172.1765,174.5904,168693100,{"time":8554,"open":8555,"high":8556,"low":8557,"close":8558,"volume":8559},"2018-09-24",173.3242,177.5514,172.6102,176.8849,157623800,{"time":8561,"open":8562,"high":8563,"low":8564,"close":8565,"volume":8566},"2018-10-01",177.9132,178.5415,169.8777,171.5153,246001500,{"time":8568,"open":8569,"high":8570,"low":8571,"close":8572,"volume":8573},"2018-10-08",170.9154,172.3436,159.7667,165.9647,475596400,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2018-10-15",165.3839,169.7159,163.337,164.727,369262500,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2018-10-22",165.7171,166.8501,156.3583,158.6718,447925700,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2018-10-29",161.0996,164.2796,152.4167,161.2615,406958100,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2018-11-05",161.4709,167.1643,159.0717,163.2989,216052700,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"2018-11-12",162.1564,162.4611,155.6252,159.4716,340622200,{"time":8610,"open":8611,"high":8612,"low":8613,"close":8614,"volume":8615},"2018-11-19",158.7099,158.9003,149.5986,151.5789,236402800,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"2018-11-26",153.702,161.3472,153.0546,161.252,230370200,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"2018-12-03",164.8127,165.0031,153.1499,153.6449,273514100,{"time":8631,"open":8632,"high":8633,"low":8634,"close":8635,"volume":8636},"2018-12-10",153.3592,159.5668,151.7693,153.3593,289725000,{"time":237,"open":8638,"high":8639,"low":8640,"close":8641,"volume":8642},152.7024,153.921,139.6876,140.4968,460464200,{"time":257,"open":8644,"high":8645,"low":8646,"close":8647,"volume":8648},139.4761,148.5563,136.9746,146.0547,318826300,{"time":8650,"open":8651,"high":8652,"low":8653,"close":8654,"volume":8655},"2018-12-31",147.4869,149.9025,142.732,149.1673,261121500,{"time":8657,"open":8658,"high":8659,"low":8660,"close":8661,"volume":8662},"2019-01-07",149.5397,154.2181,149.0527,153.4257,217059700,{"time":8664,"open":8665,"high":8666,"low":8667,"close":8668,"volume":8669},"2019-01-14",152.1272,158.5148,151.4206,157.7796,201908800,{"time":8671,"open":8672,"high":8673,"low":8674,"close":8675,"volume":8676},"2019-01-21",156.6433,158.1614,153.0724,157.6841,163751500,{"time":8678,"open":8679,"high":8680,"low":8681,"close":8682,"volume":8683},"2019-01-28",155.6504,161.3505,153.7122,159.8801,175024000,{"time":8685,"open":8686,"high":8687,"low":8688,"close":8689,"volume":8690},"2019-02-04",159.9087,163.6229,159.0399,160.9399,153902100,{"time":8692,"open":8693,"high":8694,"low":8695,"close":8696,"volume":8697},"2019-02-11",161.5223,164.7591,160.3861,164.1671,140098800,{"time":8699,"open":8700,"high":8701,"low":8702,"close":8703,"volume":8704},"2019-02-18",163.6611,165.2556,162.9927,165.0741,105023500,{"time":8706,"open":8707,"high":8708,"low":8709,"close":8710,"volume":8711},"2019-02-25",166.3345,166.7641,163.9952,166.5063,136227200,{"time":8713,"open":8714,"high":8715,"low":8716,"close":8717,"volume":8718},"2019-03-04",167.6044,167.8431,161.6846,163.4319,166288600,{"time":8720,"open":8721,"high":8722,"low":8723,"close":8724,"volume":8725},"2019-03-11",164.1098,170.7934,164.0812,170.2874,168841500,{"time":8727,"open":8728,"high":8729,"low":8730,"close":8731,"volume":8732},"2019-03-18",170.2146,174.8825,169.8703,170.7981,233156400,{"time":8734,"open":8735,"high":8736,"low":8737,"close":8738,"volume":8739},"2019-03-25",170.1764,172.8355,168.9233,171.8503,182255000,{"time":8741,"open":8742,"high":8743,"low":8744,"close":8745,"volume":8746},"2019-04-01",173.6199,176.8816,172.912,176.6329,139453700,{"time":8748,"open":8749,"high":8750,"low":8751,"close":8752,"volume":8753},"2019-04-08",176.346,177.8669,175.6477,177.7521,118535600,{"time":8755,"open":8756,"high":8757,"low":8758,"close":8759,"volume":8760},"2019-04-15",177.7616,179.7608,176.5947,179.2443,106501200,{"time":8762,"open":8763,"high":8764,"low":8765,"close":8766,"volume":8767},"2019-04-22",178.4599,182.9077,178.326,182.3626,132455700,{"time":8769,"open":8770,"high":8771,"low":8772,"close":8773,"volume":8774},"2019-04-29",182.3625,183.0034,178.7469,182.8026,162504900,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2019-05-06",178.919,181.9321,173.1608,176.9582,248233300,{"time":8783,"open":8784,"high":8785,"low":8786,"close":8787,"volume":8788},"2019-05-13",172.4529,177.9817,170.3199,175.0834,235474400,{"time":8790,"open":8791,"high":8792,"low":8793,"close":8794,"volume":8795},"2019-05-20",172.6442,174.4043,169.4399,170.4155,165809300,{"time":8797,"open":8798,"high":8738,"low":8799,"close":8800,"volume":8801},"2019-05-27",170.8938,166.312,166.3885,142743600,{"time":8803,"open":8804,"high":8805,"low":8806,"close":8807,"volume":8808},"2019-06-03",165.9389,173.8686,161.9119,173.1703,233854300,{"time":8810,"open":8811,"high":8812,"low":8813,"close":8814,"volume":8815},"2019-06-10",174.3278,177.3407,174.0312,174.7008,156963600,{"time":8817,"open":8787,"high":8818,"low":8819,"close":8820,"volume":8821},"2019-06-17",181.5208,174.8921,180.373,181132100,{"time":8823,"open":8824,"high":8825,"low":8826,"close":8827,"volume":8828},"2019-06-24",180.7334,180.9156,177.0139,179.0175,116780400,{"time":8830,"open":8831,"high":8832,"low":8833,"close":8834,"volume":8835},"2019-07-01",182.4494,183.5231,180.5896,183.1492,86269100,{"time":8837,"open":8838,"high":8839,"low":8840,"close":8841,"volume":8842},"2019-07-08",181.9605,185.5363,180.8485,185.5267,109114800,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"2019-07-15",185.958,186.1594,182.8041,183.1109,110827000,{"time":8851,"open":8832,"high":8852,"low":8832,"close":8853,"volume":8854},"2019-07-22",187.4632,187.2139,107030400,{"time":8856,"open":8857,"high":8858,"low":8859,"close":8860,"volume":8861},"2019-07-29",187.0414,187.1084,178.5094,179.6023,199249800,{"time":8863,"open":8864,"high":8865,"low":8866,"close":8867,"volume":8868},"2019-08-05",175.8443,180.5321,171.7893,178.7778,238954800,{"time":8870,"open":8871,"high":8872,"low":8873,"close":8874,"volume":8875},"2019-08-12",177.6754,181.8359,173.6682,177.8096,185351700,{"time":8877,"open":8878,"high":8879,"low":8880,"close":8881,"volume":8882},"2019-08-19",180.3788,181.6249,174.0517,174.5406,142431600,{"time":8884,"open":8885,"high":8886,"low":8887,"close":8888,"volume":8889},"2019-08-26",176.525,181.1553,175.3459,179.7173,129082800,{"time":8891,"open":8892,"high":8893,"low":8894,"close":8895,"volume":8896},"2019-09-02",178.5189,184.3763,177.3781,183.6669,102976700,{"time":8898,"open":8899,"high":8900,"low":8901,"close":8902,"volume":8903},"2019-09-09",184.2421,186.6578,181.0978,184.5777,129575600,{"time":8905,"open":8906,"high":8907,"low":8908,"close":8909,"volume":8910},"2019-09-16",183.3889,186.0155,182.2481,182.9095,126179200,{"time":8912,"open":8913,"high":8914,"low":8915,"close":8916,"volume":8917},"2019-09-23",182.8558,184.2294,178.4275,179.657,165611000,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2019-09-30",180.3871,183.0767,174.6524,181.3669,178499700,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2019-10-07",180.8482,185.0363,177.9664,183.5762,139897100,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2019-10-14",183.3169,186.8326,183.1344,184.1333,105412300,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8944,"volume":8945},"2019-10-21",185.1132,188.0237,183.6146,187.9276,93527500,{"time":8947,"open":8948,"high":8949,"low":8950,"close":8951,"volume":8952},"2019-10-28",188.8017,191.0399,187.5914,191.0303,108086400,{"time":8954,"open":8955,"high":8956,"low":8957,"close":8958,"volume":8959},"2019-11-04",192.2983,193.7679,190.9535,193.2973,86881500,{"time":8961,"open":8962,"high":8963,"low":8964,"close":8963,"volume":8965},"2019-11-11",192.3175,194.9111,192.0581,76073800,{"time":8967,"open":8968,"high":8969,"low":8970,"close":8971,"volume":8972},"2019-11-18",194.6036,195.8044,192.7113,193.8736,106991400,{"time":8974,"open":8975,"high":8976,"low":8977,"close":8978,"volume":8979},"2019-11-25",194.7093,197.9272,194.6805,197.0147,59351100,{"time":8981,"open":8982,"high":8983,"low":8984,"close":8985,"volume":8986},"2019-12-02",197.0244,197.0916,191.3761,196.9187,105928800,{"time":8988,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},"2019-12-09",196.5633,199.7139,195.4202,199.0223,119696100,{"time":8995,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},"2019-12-16",200.3287,204.1422,200.2614,203.3641,98274500,{"time":9002,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},"2019-12-23",204.0842,206.5486,203.5451,205.6341,66065300,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2019-12-30",205.5282,208.0889,203.2756,206.1828,98474700,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2020-01-06",204.5655,211.6604,204.3152,210.2741,115637400,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2020-01-13",211.1405,215.2126,210.8036,215.0393,116047300,{"time":9030,"open":9031,"high":9032,"low":9033,"close":9034,"volume":9035},"2020-01-20",214.4424,217.446,213.3931,214.3847,105815300,{"time":9037,"open":9038,"high":9039,"low":9040,"close":9041,"volume":9042},"2020-01-27",209.5425,215.2125,209.0708,210.8902,189504700,{"time":9044,"open":9045,"high":9046,"low":9047,"close":9048,"volume":9049},"2020-02-03",211.9202,221.8357,211.7759,220.642,142986600,{"time":9051,"open":9052,"high":9053,"low":9054,"close":9055,"volume":9056},"2020-02-10",219.9104,226.158,219.8526,225.8789,122359900,{"time":9058,"open":9059,"high":9060,"low":9061,"close":9062,"volume":9063},"2020-02-17",224.7814,228.6031,220.7575,221.672,155246200,{"time":9065,"open":9066,"high":9067,"low":9068,"close":9069,"volume":9070},"2020-02-24",213.4028,215.8768,190.7706,198.1157,531799600,{"time":9072,"open":9073,"high":9074,"low":9075,"close":9076,"volume":9077},"2020-03-02",201.0807,211.4101,195.3336,200.2528,486507500,{"time":9079,"open":9080,"high":9081,"low":9082,"close":9083,"volume":9084},"2020-03-09",186.2557,196.6717,170.3333,185.1583,578894700,{"time":277,"open":9086,"high":9087,"low":9088,"close":9089,"volume":9090},167.6475,177.7843,160.5719,164.3263,567348200,{"time":297,"open":9092,"high":9093,"low":9094,"close":9095,"volume":9096},164.8887,185.9195,159.1101,178.7613,447009100,{"time":9098,"open":9099,"high":9100,"low":9101,"close":9102,"volume":9103},"2020-03-30",180.4592,188.3602,174.4779,176.8994,269684500,{"time":9105,"open":9106,"high":9107,"low":9108,"close":9109,"volume":9110},"2020-04-06",183.7585,196.049,182.514,193.7722,248861000,{"time":9112,"open":9113,"high":9114,"low":9115,"close":9116,"volume":9117},"2020-04-13",192.9425,208.87,191.7366,207.693,281370100,{"time":9119,"open":9120,"high":9121,"low":9122,"close":9123,"volume":9124},"2020-04-20",205.8311,208.2622,196.4445,206.2942,228781400,{"time":9126,"open":9127,"high":9128,"low":9129,"close":9130,"volume":9131},"2020-04-27",208.5612,212.2754,203.757,205.233,224185400,{"time":9133,"open":9134,"high":9135,"low":9136,"close":9137,"volume":9138},"2020-05-04",203.9982,217.0604,203.6701,216.9253,177556400,{"time":9140,"open":9141,"high":9142,"low":9143,"close":9144,"volume":9145},"2020-05-11",215.6037,220.051,208.3683,215.3914,249585900,{"time":9147,"open":9148,"high":9149,"low":9150,"close":9151,"volume":9152},"2020-05-18",218.2952,223.9484,217.5138,221.5559,188457700,{"time":9154,"open":9155,"high":9156,"low":9157,"close":9155,"volume":9158},"2020-05-25",225.1254,225.3569,216.0378,182197000,{"time":9160,"open":9161,"high":9162,"low":9163,"close":9164,"volume":9165},"2020-06-01",224.2572,231.8205,223.8134,231.232,182469800,{"time":9167,"open":9168,"high":9169,"low":9170,"close":9171,"volume":9172},"2020-06-08",231.0873,239.0751,223.5626,227.5565,271022200,{"time":9174,"open":9175,"high":9176,"low":9177,"close":9178,"volume":9179},"2020-06-15",224.2379,238.2841,223.3021,235.6215,208947500,{"time":9181,"open":9182,"high":9183,"low":9184,"close":9185,"volume":9186},"2020-06-22",235.49,242.709,231.6245,232.1463,192633900,{"time":9188,"open":9189,"high":9190,"low":9191,"close":9192,"volume":9193},"2020-06-29",231.9047,245.7241,229.3728,243.714,139932700,{"time":9195,"open":9196,"high":9197,"low":9198,"close":9199,"volume":9200},"2020-07-06",246.8644,255.3494,246.8451,255.0981,174791700,{"time":9202,"open":9203,"high":9204,"low":9205,"close":9206,"volume":9207},"2020-07-13",257.9392,260.7224,244.2648,250.701,273594500,{"time":9209,"open":9210,"high":9211,"low":9212,"close":9213,"volume":9214},"2020-07-20",251.3388,259.3889,242.8733,246.9708,219137400,{"time":9216,"open":9217,"high":9218,"low":9219,"close":9220,"volume":9221},"2020-07-27",248.6136,257.0115,247.8309,256.8569,190765800,{"time":9223,"open":9224,"high":9225,"low":9226,"close":9227,"volume":9228},"2020-08-03",258.9926,265.738,258.867,262.346,151622600,{"time":9230,"open":9231,"high":9232,"low":9233,"close":9234,"volume":9235},"2020-08-10",262.6359,265.593,255.7359,263.0128,179661300,{"time":9237,"open":9238,"high":9239,"low":9240,"close":9241,"volume":9242},"2020-08-17",264.7233,272.8507,263.0515,272.3965,142804200,{"time":9244,"open":9245,"high":9246,"low":9247,"close":9248,"volume":9249},"2020-08-24",275.6628,283.9738,271.8166,282.6982,191005500,{"time":9251,"open":9252,"high":9253,"low":9254,"close":9255,"volume":9256},"2020-08-31",283.22,293.2996,262.6649,274.049,357416300,{"time":9258,"open":9259,"high":9260,"low":9261,"close":9262,"volume":9263},"2020-09-07",263.0708,272.7155,257.9297,261.3604,305883000,{"time":9265,"open":9266,"high":9267,"low":9268,"close":9269,"volume":9270},"2020-09-14",265.1388,271.0242,253.8031,257.9006,290518000,{"time":9272,"open":9273,"high":9274,"low":9275,"close":9276,"volume":9277},"2020-09-21",253.6485,263.9019,251.3678,262.433,273008900,{"time":9279,"open":9280,"high":9281,"low":9282,"close":9283,"volume":9284},"2020-09-28",267.2843,273.3725,262.5393,265.0905,260386700,{"time":9286,"open":9287,"high":9288,"low":9289,"close":9290,"volume":9291},"2020-10-05",267.0524,276.1848,265.0325,276.1075,161072900,{"time":9293,"open":9294,"high":9295,"low":9296,"close":9297,"volume":9298},"2020-10-12",280.7848,287.4626,276.9095,278.8134,263644700,{"time":9300,"open":9301,"high":9302,"low":9303,"close":9304,"volume":9305},"2020-10-19",280.7267,281.6835,271.3818,275.17,155113000,{"time":9307,"open":9308,"high":9309,"low":9310,"close":9311,"volume":9312},"2020-10-26",272.8893,275.7111,258.0939,260.3262,231478300,{"time":9314,"open":9315,"high":9316,"low":9317,"close":9318,"volume":9319},"2020-11-02",262.7132,285.4621,257.9973,284.7083,252333700,{"time":9321,"open":9322,"high":9323,"low":9324,"close":9325,"volume":9326},"2020-11-09",287.6461,289.086,271.1885,281.1519,250886400,{"time":9328,"open":9329,"high":9330,"low":9331,"close":9332,"volume":9333},"2020-11-16",280.8523,283.8675,279.1419,280.6205,128707200,{"time":9335,"open":9336,"high":9337,"low":9338,"close":9339,"volume":9340},"2020-11-23",281.6158,290.0815,278.3881,288.9604,91882300,{"time":9342,"open":9343,"high":9344,"low":9345,"close":9346,"volume":9347},"2020-11-30",289.2793,295.5995,284.8726,295.2516,121138300,{"time":9349,"open":9350,"high":9351,"low":9352,"close":9353,"volume":9354},"2020-12-07",295.4353,298.2281,288.0713,291.705,142311700,{"time":9356,"open":9357,"high":9358,"low":9359,"close":9360,"volume":9361},"2020-12-14",292.8936,301.4946,292.8259,299.6391,144879600,{"time":9363,"open":9364,"high":9365,"low":9366,"close":9367,"volume":9368},"2020-12-21",296.6968,300.8114,293.9279,299.6981,101258100,{"time":9370,"open":9371,"high":9372,"low":9373,"close":9374,"volume":9375},"2020-12-28",302.3024,304.6647,300.4726,303.7449,88119100,{"time":9377,"open":9378,"high":9379,"low":9380,"close":9381,"volume":9382},"2021-01-04",305.0713,309.2149,295.4577,308.8664,191789500,{"time":9384,"open":9385,"high":9386,"low":9387,"close":9388,"volume":9389},"2021-01-11",305.9135,307.4142,300.6855,301.9247,143530400,{"time":9391,"open":9392,"high":9393,"low":9394,"close":9395,"volume":9396},"2021-01-18",304.2386,316.7083,303.1446,315.0528,102005100,{"time":9398,"open":9399,"high":9400,"low":9401,"close":9402,"volume":9403},"2021-01-25",318.4317,319.7968,302.7961,304.5387,217938000,{"time":9405,"open":9406,"high":9407,"low":9408,"close":9409,"volume":9410},"2021-02-01",307.9757,321.8104,305.9522,320.8035,139484200,{"time":9412,"open":9413,"high":9414,"low":9415,"close":9416,"volume":9417},"2021-02-08",322.4881,325.896,319.0028,325.7314,108521900,{"time":9419,"open":9420,"high":9421,"low":9422,"close":9423,"volume":9424},"2021-02-15",326.5253,327.416,317.8991,320.4743,129835000,{"time":9426,"open":9427,"high":9428,"low":9429,"close":9430,"volume":9431},"2021-02-22",316.0984,317.357,300.976,304.1322,417627500,{"time":9433,"open":9434,"high":9435,"low":9436,"close":9437,"volume":9438},"2021-03-01",309.0987,313.9975,287.9739,298.8461,444490900,{"time":9440,"open":9441,"high":9442,"low":9443,"close":9444,"volume":9445},"2021-03-08",298.3039,309.6699,289.9683,305.4101,368399400,{"time":9447,"open":9448,"high":9449,"low":9450,"close":9451,"volume":9452},"2021-03-15",305.7296,313.8717,299.7949,303.1641,337304600,{"time":9454,"open":9455,"high":9456,"low":9457,"close":9458,"volume":9459},"2021-03-22",305.5536,311.2534,297.9731,306.3193,316702500,{"time":9461,"open":9462,"high":9463,"low":9464,"close":9465,"volume":9466},"2021-03-29",305.7862,314.7624,301.996,314.6267,209961800,{"time":9468,"open":9469,"high":9470,"low":9471,"close":9472,"volume":9473},"2021-04-05",317.1084,326.9862,316.866,326.7826,174361800,{"time":9475,"open":9476,"high":9477,"low":9478,"close":9479,"volume":9480},"2021-04-12",325.7454,331.7458,324.4756,331.5325,175974200,{"time":9482,"open":9483,"high":9484,"low":9485,"close":9486,"volume":9487},"2021-04-19",329.9621,331.1156,323.7388,329.0219,191531000,{"time":9489,"open":9490,"high":9491,"low":9492,"close":9493,"volume":9494},"2021-04-26",329.2641,332.2982,326.579,327.6357,173587200,{"time":9496,"open":9497,"high":9498,"low":9499,"close":9500,"volume":9501},"2021-05-03",328.8377,329.5841,316.2165,323.9617,241234800,{"time":9503,"open":9504,"high":9505,"low":9506,"close":9507,"volume":9508},"2021-05-10",322.5852,322.7597,306.3192,316.391,338076800,{"time":9510,"open":9511,"high":9512,"low":9513,"close":9514,"volume":9515},"2021-05-17",314.6849,320.7241,306.6101,316.992,239039100,{"time":9517,"open":9518,"high":9519,"low":9520,"close":9521,"volume":9522},"2021-05-24",319.2796,325.2898,316.8853,323.7,147060100,{"time":9524,"open":9525,"high":9526,"low":9527,"close":9528,"volume":9529},"2021-05-31",325.0281,325.7648,318.2231,325.3189,128987600,{"time":9531,"open":9532,"high":9533,"low":9534,"close":9535,"volume":9536},"2021-06-07",324.7857,330.7957,324.0975,330.786,136304900,{"time":9538,"open":9539,"high":9540,"low":9541,"close":9542,"volume":9543},"2021-06-14",331.2125,335.7686,327.1122,332.1335,234328600,{"time":9545,"open":9546,"high":9547,"low":9548,"close":9549,"volume":9550},"2021-06-21",332.3246,341.0881,330.1119,339.1471,150387100,{"time":9552,"open":9553,"high":9554,"low":9555,"close":9556,"volume":9557},"2021-06-28",340.4282,348.3766,340.37,348.0563,163297500,{"time":9559,"open":9560,"high":9561,"low":9562,"close":9563,"volume":9564},"2021-07-05",348.658,352.0547,343.9607,350.3563,160182100,{"time":9566,"open":9567,"high":9568,"low":9569,"close":9570,"volume":9571},"2021-07-12",351.7539,354.7042,346.6976,347.047,201430700,{"time":9573,"open":9574,"high":9575,"low":9576,"close":9577,"volume":9578},"2021-07-19",343.6018,357.6156,341.6511,357.3341,199061200,{"time":9580,"open":9581,"high":9582,"low":9583,"close":9584,"volume":9585},"2021-07-26",356.6451,358.0038,349.5314,353.8113,190594500,{"time":9587,"open":9588,"high":9589,"low":9590,"close":9591,"volume":9592},"2021-08-02",355.4708,358.9937,351.3172,357.1886,147270800,{"time":9594,"open":9595,"high":9596,"low":9597,"close":9598,"volume":9599},"2021-08-09",357.6447,358.6541,353.5492,357.9358,140646200,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2021-08-16",356.8198,358.13,349.3374,356.8781,206178100,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2021-08-23",357.9164,365.4475,357.9068,364.9428,132447500,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2021-08-30",365.729,371.416,365.7095,370.3097,135121000,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2021-09-06",370.4163,371.4839,365.1466,365.4765,126567800,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2021-09-13",367.8057,368.2328,361.7597,362.7981,220771700,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9640,"volume":9641},"2021-09-20",357.0114,363.4043,350.667,362.7145,245812400,{"time":9643,"open":9644,"high":9645,"low":9646,"close":9647,"volume":9648},"2021-09-27",359.6734,360.6935,344.3033,349.9384,316876400,{"time":9650,"open":9651,"high":9652,"low":9653,"close":9654,"volume":9655},"2021-10-04",348.3256,355.2917,340.3588,350.8905,262038900,{"time":9657,"open":9658,"high":9659,"low":9660,"close":9661,"volume":9662},"2021-10-11",349.3555,358.566,346.3436,358.4494,202726900,{"time":9664,"open":9665,"high":9666,"low":9667,"close":9668,"volume":9669},"2021-10-18",357.1571,366.7367,356.5547,363.4626,156739900,{"time":9671,"open":9672,"high":9673,"low":9674,"close":9675,"volume":9676},"2021-10-25",364.8811,375.2962,362.9379,375.131,200866700,{"time":9678,"open":9679,"high":9680,"low":9681,"close":9682,"volume":9683},"2021-11-01",375.5683,389.5879,373.4891,387.2659,173298600,{"time":9685,"open":9686,"high":9687,"low":9688,"close":9689,"volume":9690},"2021-11-08",387.2368,388.2569,376.5107,383.4768,201658000,{"time":9692,"open":9693,"high":9694,"low":9695,"close":9696,"volume":9697},"2021-11-15",384.6524,393.7754,380.9507,392.5026,181206300,{"time":9699,"open":9700,"high":9701,"low":9702,"close":9703,"volume":9704},"2021-11-22",394.0378,397.0885,378.6869,380.0763,230301800,{"time":9706,"open":9707,"high":9708,"low":9709,"close":9710,"volume":9711},"2021-11-29",384.633,389.7823,368.1261,372.2359,403312000,{"time":9713,"open":9714,"high":9715,"low":9716,"close":9717,"volume":9718},"2021-12-06",372.7215,388.8205,368.5147,386.6927,265317600,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2021-12-13",386.683,387.1493,370.9145,373.9653,362307500,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2021-12-20",369.248,387.5952,367.2051,386.1263,180874000,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9738,"volume":9739},"2021-12-27",387.4201,393.578,386.5348,387.0309,156785900,{"time":9741,"open":9742,"high":9743,"low":9744,"close":9745,"volume":9746},"2022-01-03",388.1983,391.3405,367.7596,369.5301,317809500,{"time":9748,"open":9749,"high":9750,"low":9751,"close":9752,"volume":9753},"2022-01-10",364.6273,379.589,359.2671,369.6761,372757800,{"time":9755,"open":9756,"high":9757,"low":9758,"close":9759,"volume":9760},"2022-01-17",363.8685,365.9892,341.8442,342.1263,389242000,{"time":9762,"open":9763,"high":9764,"low":9765,"close":9766,"volume":9767},"2022-01-24",336.5034,347.1751,325.0632,342.2332,673067300,{"time":9769,"open":9770,"high":9771,"low":9772,"close":9773,"volume":9774},"2022-01-31",343.5952,360.0356,341.9609,348.2744,429239600,{"time":9776,"open":9777,"high":9778,"low":9779,"close":9780,"volume":9781},"2022-02-07",348.8677,356.835,336.3964,337.6222,392723000,{"time":9783,"open":9784,"high":9785,"low":9786,"close":9787,"volume":9788},"2022-02-14",337.0675,347.3794,329.9175,332.223,336133200,{"time":1522,"open":9790,"high":9791,"low":9792,"close":9793,"volume":9794},329.2852,336.5715,309.6054,336.3672,381638700,{"time":9796,"open":9797,"high":9798,"low":9799,"close":9800,"volume":9801},"2022-02-28",333.1958,340.5211,325.8123,328.1276,363557200,{"time":1539,"open":9803,"high":9804,"low":9805,"close":9806,"volume":9807},328.1178,329.2755,311.2396,315.5784,406402200,{"time":1554,"open":9809,"high":9810,"low":9811,"close":9812,"volume":9813},314.3429,342.2236,308.8173,341.9317,414772900,{"time":9815,"open":9816,"high":9817,"low":9818,"close":9819,"volume":9820},"2022-03-21",341.0979,351.2959,336.5979,350.0102,318900000,{"time":9822,"open":9823,"high":9824,"low":9825,"close":9826,"volume":9827},"2022-03-28",350.0003,362.1656,348.7634,352.4451,315203800,{"time":9829,"open":9830,"high":9831,"low":9832,"close":9833,"volume":9834},"2022-04-04",353.2828,359.7112,339.4421,340.0752,324499500,{"time":9836,"open":9837,"high":9838,"low":9839,"close":9840,"volume":9841},"2022-04-11",335.8481,338.6532,329.254,329.6339,273784800,{"time":9843,"open":9844,"high":9845,"low":9846,"close":9847,"volume":9848},"2022-04-18",328.5819,338.8285,316.514,316.9425,338939400,{"time":9850,"open":9851,"high":9852,"low":9853,"close":9854,"volume":9855},"2022-04-25",315.3159,321.3255,304.4751,305.1082,510207600,{"time":9857,"open":9858,"high":9859,"low":9860,"close":9861,"volume":9862},"2022-05-02",304.6992,321.7054,297.1798,301.2122,603960900,{"time":317,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},295.5922,301.3096,277.5341,294.0923,582433800,{"time":337,"open":9870,"high":9871,"low":9872,"close":9873,"volume":9874},292.3487,298.5922,272.9271,281.1769,373067700,{"time":1579,"open":9876,"high":9877,"low":9878,"close":9879,"volume":9880},282.2191,301.2123,274.914,301.0662,330731800,{"time":9882,"open":9883,"high":9884,"low":9885,"close":9886,"volume":9887},"2022-05-30",301.037,306.3843,295.5144,298.2415,246516000,{"time":1596,"open":9889,"high":9890,"low":9891,"close":9892,"volume":9893},302.6733,304.2317,280.8846,281.3327,276891400,{"time":355,"open":9895,"high":9896,"low":9897,"close":9898,"volume":9899},272.479,279.375,262.2811,267.5505,409804600,{"time":1617,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},272.0269,287.924,271.2071,287.5044,234986700,{"time":1635,"open":9907,"high":9908,"low":9909,"close":9910,"volume":9911},288.8609,289.4268,269.1286,275.3253,309052700,{"time":1651,"open":9913,"high":9914,"low":9915,"close":9916,"volume":9917},271.5974,289.5928,270.0751,288.2265,241539600,{"time":9919,"open":9920,"high":9921,"low":9922,"close":9923,"volume":9924},"2022-07-11",285.816,286.0405,273.0515,284.8304,312570300,{"time":9926,"open":9927,"high":9928,"low":9929,"close":9930,"volume":9931},"2022-07-18",287.6117,301.1081,281.249,294.7064,294638700,{"time":9933,"open":9934,"high":9935,"low":9936,"close":9937,"volume":9938},"2022-07-25",294.7356,308.7591,286.4601,307.8515,272601800,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2022-08-01",306.0851,316.888,304.3188,313.9897,241638700,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2022-08-08",314.9071,322.6165,307.8124,322.4214,221928400,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2022-08-15",321.4748,326.3542,314.3118,315.073,221003500,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2022-08-22",310.8182,313.7556,299.9371,300.0249,235799100,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2022-08-29",297.2729,299.8102,285.8844,288.0509,272207900,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2022-09-05",288.529,300.181,283.8545,299.6833,218040800,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2022-09-12",301.0594,303.5772,278.7311,282.3419,325594900,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9993,"volume":9994},"2022-09-19",279.7014,287.3758,265.9362,269.3482,324388200,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2022-09-26",268.8789,274.9598,261.1262,261.2827,380307300,{"time":10003,"open":10004,"high":10005,"low":10006,"close":10007,"volume":10008},"2022-10-03",263.0522,277.8243,261.5467,263.0816,308574700,{"time":1668,"open":10010,"high":10011,"low":10012,"close":10013,"volume":10014},263.277,265.7309,248.5735,254.9085,367634100,{"time":10016,"open":10017,"high":10018,"low":10019,"close":10020,"volume":10021},"2022-10-17",260.8721,271.0102,260.7743,269.2602,325976100,{"time":10023,"open":10024,"high":10025,"low":10026,"close":10027,"volume":10028},"2022-10-24",269.5242,278.2349,265.8874,274.9305,306882100,{"time":10030,"open":10031,"high":10032,"low":10033,"close":10034,"volume":10035},"2022-10-31",272.6819,275.7615,253.2856,258.7603,321793100,{"time":10037,"open":10038,"high":10039,"low":10040,"close":10041,"volume":10042},"2022-11-07",259.8065,282.1845,257.1473,281.5197,341628200,{"time":10044,"open":10045,"high":10046,"low":10047,"close":10048,"volume":10049},"2022-11-14",279.4667,286.7012,274.4417,278.45,287186600,{"time":10051,"open":10052,"high":10053,"low":10054,"close":10055,"volume":10056},"2022-11-21",277.0617,282.9862,274.1875,280.5031,143845700,{"time":10058,"open":10059,"high":10060,"low":10061,"close":10062,"volume":10063},"2022-11-28",278.5281,289.1354,272.9263,286.007,254181700,{"time":10065,"open":10066,"high":10067,"low":10068,"close":10069,"volume":10070},"2022-12-05",283.8856,285.1565,272.5451,275.7322,231489400,{"time":10072,"open":10073,"high":10074,"low":10075,"close":10076,"volume":10077},"2022-12-12",275.9082,290.2403,266.5131,268.1164,310239100,{"time":10079,"open":10080,"high":10081,"low":10082,"close":10083,"volume":10084},"2022-12-19",268.3859,269.2776,257.2044,262.0062,241278800,{"time":10086,"open":10087,"high":10088,"low":10089,"close":10090,"volume":10091},"2022-12-26",261.3987,262.0454,254.529,260.9479,168899900,{"time":10093,"open":10094,"high":10095,"low":10096,"close":10097,"volume":10098},"2023-01-02",263.2703,264.7403,255.1268,263.4174,190146600,{"time":10100,"open":10101,"high":10102,"low":10103,"close":10104,"volume":10105},"2023-01-09",265.4067,275.5887,263.5841,275.3437,230296400,{"time":10107,"open":10108,"high":10109,"low":10110,"close":10111,"volume":10112},"2023-01-16",275.1477,278.9892,268.4055,277.0194,188788200,{"time":10114,"open":10115,"high":10116,"low":10117,"close":10118,"volume":10119},"2023-01-23",277.8623,292.2875,275.5495,290.3275,256585200,{"time":10121,"open":10122,"high":10123,"low":10124,"close":10125,"volume":10126},"2023-01-30",287.0642,307.3987,284.0851,300.0489,322914500,{"time":10128,"open":10129,"high":10130,"low":10131,"close":10132,"volume":10133},"2023-02-06",297.4324,304.8018,291.2977,293.6987,264295100,{"time":10135,"open":10136,"high":10137,"low":10138,"close":10139,"volume":10140},"2023-02-13",295.1,303.0769,292.1307,295.1295,264545700,{"time":10142,"open":10143,"high":10144,"low":10145,"close":10146,"volume":10147},"2023-02-20",291.3075,292.7481,284.2419,286.0059,241542300,{"time":10149,"open":10150,"high":10151,"low":10152,"close":10153,"volume":10154},"2023-02-27",289.1614,293.9143,282.5955,293.6791,269602500,{"time":10156,"open":10157,"high":10158,"low":10159,"close":10160,"volume":10161},"2023-03-06",294.9138,297.9125,281.6253,282.7719,343618700,{"time":10163,"open":10164,"high":10165,"low":10166,"close":10167,"volume":10168},"2023-03-13",280.9884,302.9594,279.4792,299.2453,442479400,{"time":10170,"open":10171,"high":10172,"low":10173,"close":10174,"volume":10175},"2023-03-20",298.629,309.4155,296.4206,305.1362,313679600,{"time":10177,"open":10178,"high":10179,"low":10180,"close":10181,"volume":10182},"2023-03-27",305.8331,315.226,299.1295,314.9904,272640500,{"time":10184,"open":10185,"high":10186,"low":10187,"close":10188,"volume":10189},"2023-04-03",312.8704,315.6774,307.0305,312.1637,202714400,{"time":10191,"open":10192,"high":10193,"low":10194,"close":10195,"volume":10196},"2023-04-10",309.2389,314.431,306.7851,312.6742,258953700,{"time":10198,"open":10199,"high":10200,"low":10201,"close":10202,"volume":10203},"2023-04-17",312.2618,315.4714,308.2868,310.7503,250178400,{"time":10205,"open":10206,"high":10207,"low":10208,"close":10209,"volume":10210},"2023-04-24",310.5247,316.6785,304.1547,316.5902,281708200,{"time":10212,"open":10213,"high":10214,"low":10215,"close":10216,"volume":10217},"2023-05-01",316.129,317.7681,309.288,316.9142,259445500,{"time":10219,"open":10220,"high":10221,"low":10222,"close":10223,"volume":10224},"2023-05-08",316.4529,321.1149,315.3732,319.0145,221392500,{"time":10226,"open":10227,"high":10228,"low":10229,"close":10230,"volume":10231},"2023-05-15",319.4857,331.9506,317.9643,330.2821,246649300,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2023-05-22",330.0269,342.7862,323.4607,341.9519,283993600,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2023-05-29",346.1822,349.2445,340.097,348.0863,241618300,{"time":10247,"open":10248,"high":10249,"low":10250,"close":10251,"volume":10252},"2023-06-05",347.8704,351.0406,341.7361,347.9391,258233300,{"time":10254,"open":10255,"high":10256,"low":10257,"close":10258,"volume":10259},"2023-06-12",349.5978,365.9495,348.6262,361.1206,323300700,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2023-06-19",359.67,361.9993,354.0382,356.3184,199108900,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2023-06-26",355.7877,364.132,351.4534,363.0804,253475100,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2023-07-03",363.7192,365.6259,358.2645,359.955,150402200,{"time":10282,"open":10283,"high":10284,"low":10285,"close":10286,"volume":10287},"2023-07-10",359.6797,376.2896,357.1735,372.5647,250796800,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2023-07-17",373.2822,381.3218,368.7513,369.1838,282665200,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2023-07-24",370.1569,378.1079,367.916,376.899,247193300,{"time":10303,"open":10304,"high":10305,"low":10306,"close":10307,"volume":10308},"2023-07-31",377.2037,378.275,365.1541,365.6554,267136800,{"time":10310,"open":10311,"high":10312,"low":10313,"close":10279,"volume":10314},"2023-08-07",367.4638,368.8496,358.4316,253850300,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2023-08-14",359.1588,364.1124,348.6227,351.984,264656900,{"time":10323,"open":10324,"high":10325,"low":10326,"close":10327,"volume":10328},"2023-08-21",353.4485,366.3434,352.4264,357.773,283800300,{"time":10330,"open":10331,"high":10332,"low":10333,"close":10334,"volume":10335},"2023-08-28",360.692,374.2945,357.9991,371.1101,216665800,{"time":10337,"open":10338,"high":10339,"low":10340,"close":10341,"volume":10342},"2023-09-04",370.3042,372.8006,362.815,366.1861,163203700,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2023-09-11",369.2132,371.7784,363.5128,364.4465,245478900,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2023-09-18",363.5075,365.9386,351.962,352.277,241363900,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10362,"volume":10363},"2023-09-25",351.3125,357.2377,345.8301,352.6314,270174600,{"time":10365,"open":10366,"high":10367,"low":10368,"close":10369,"volume":10370},"2023-10-02",352.8971,360.1512,347.72,358.9603,287836800,{"time":10372,"open":10373,"high":10374,"low":10375,"close":10376,"volume":10377},"2023-10-09",356.598,367.8579,355.1019,359.5311,232546500,{"time":10379,"open":10380,"high":10381,"low":10382,"close":10383,"volume":10384},"2023-10-16",360.85,364.6493,348.7927,349.0191,294314600,{"time":10386,"open":10387,"high":10388,"low":10389,"close":10390,"volume":10391},"2023-10-23",347.7003,354.2457,336.962,339.8753,321035900,{"time":10393,"open":10394,"high":10395,"low":10396,"close":10397,"volume":10398},"2023-10-30",342.3557,363.2122,340.9974,361.9228,273406000,{"time":10400,"open":10401,"high":10402,"low":10403,"close":10404,"volume":10405},"2023-11-06",362.6906,372.5823,361.1354,372.4347,237458700,{"time":10407,"open":10408,"high":10409,"low":10410,"close":10411,"volume":10412},"2023-11-13",370.8599,381.6474,369.3343,379.9644,254582900,{"time":10414,"open":10415,"high":10416,"low":10415,"close":10417,"volume":10418},"2023-11-20",379.9742,386.8837,383.3797,147606400,{"time":10420,"open":10421,"high":10422,"low":10423,"close":10424,"volume":10425},"2023-11-27",382.8876,387.9368,379.7478,383.8029,201767000,{"time":10427,"open":10428,"high":10429,"low":10430,"close":10431,"volume":10432},"2023-12-04",380.0135,386.4408,376.6375,385.9979,232395000,{"time":10434,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},"2023-12-11",385.5746,400.1417,385.3679,398.9606,254171700,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2023-12-18",399.3532,404.8168,397.3511,402.7556,216247200,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2023-12-25",403.6136,407.4473,402.178,404.0923,124394300,{"time":10455,"open":10456,"high":10457,"low":10458,"close":10459,"volume":10460},"2024-01-01",400.4611,400.7078,390.1002,391.4915,189385300,{"time":10462,"open":10463,"high":10464,"low":10465,"close":10466,"volume":10467},"2024-01-08",392.7151,405.7994,392.5671,404.1318,209700700,{"time":10469,"open":10470,"high":10471,"low":10472,"close":10473,"volume":10474},"2024-01-15",402.8984,415.7557,397.5798,415.5978,228176600,{"time":10476,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},"2024-01-22",417.7982,424.1529,414.9959,418.1929,206336600,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2024-01-29",418.6468,424.5377,411.266,423.324,250055300,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2024-02-05",423.3832,432.0469,419.3672,431.2574,180281800,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2024-02-12",431.149,433.3198,419.6928,424.8633,235300300,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2024-02-19",422.8701,434.7505,416.0419,430.991,197520200,{"time":10511,"open":10512,"high":10513,"low":10514,"close":10515,"volume":10516},"2024-02-26",431.8002,440.6611,428.5439,439.704,186043400,{"time":10518,"open":10515,"high":10519,"low":10520,"close":10521,"volume":10522},"2024-03-04",442.6938,427.9026,433.2013,255100000,{"time":10524,"open":10525,"high":10526,"low":10527,"close":10528,"volume":10529},"2024-03-11",431.7114,438.1351,427.0046,428.169,264354600,{"time":10531,"open":10532,"high":10533,"low":10534,"close":10535,"volume":10536},"2024-03-18",433.4877,443.9709,428.1521,441.0462,201581000,{"time":10538,"open":10539,"high":10540,"low":10541,"close":10542,"volume":10543},"2024-03-25",438.2501,441.8861,436.6494,438.7046,140130000,{"time":10545,"open":10546,"high":10547,"low":10548,"close":10549,"volume":10550},"2024-04-01",439.6531,442.1825,429.9109,435.2068,234950800,{"time":10552,"open":10553,"high":10554,"low":10555,"close":10556,"volume":10557},"2024-04-08",436.1356,440.9968,431.067,433.0332,228230300,{"time":10559,"open":10560,"high":10561,"low":10562,"close":10563,"volume":10564},"2024-04-15",436.7778,436.8668,408.1343,409.6954,289733500,{"time":10566,"open":10567,"high":10568,"low":10569,"close":10570,"volume":10571},"2024-04-22",412.3236,427.3815,408.9939,425.85,239899800,{"time":10573,"open":10574,"high":10575,"low":10576,"close":10577,"volume":10578},"2024-04-29",427.9546,431.2645,415.6039,430.2764,211014100,{"time":10580,"open":10581,"high":10582,"low":10583,"close":10584,"volume":10585},"2024-05-06",432.0747,439.001,431.304,436.7779,137816700,{"time":10587,"open":10588,"high":10589,"low":10590,"close":10591,"volume":10592},"2024-05-13",438.6848,449.2569,436.3727,446.362,169521300,{"time":10594,"open":10595,"high":10596,"low":10597,"close":10598,"volume":10599},"2024-05-20",446.5794,455.0766,446.3916,452.478,143330600,{"time":10601,"open":10602,"high":10603,"low":10604,"close":10605,"volume":10606},"2024-05-27",453.6933,454.2466,437.7659,445.3245,142434100,{"time":10608,"open":10609,"high":10610,"low":10611,"close":10612,"volume":10613},"2024-06-03",449.1384,460.1749,442.5481,457.4281,138378800,{"time":10615,"open":10616,"high":10617,"low":10618,"close":10619,"volume":10620},"2024-06-10",456.3017,473.5333,456.0152,473.4642,126478300,{"time":10622,"open":10623,"high":10624,"low":10625,"close":10626,"volume":10627},"2024-06-17",473.7309,481.0425,472.4267,474.4424,132868600,{"time":10629,"open":10630,"high":10631,"low":10632,"close":10633,"volume":10634},"2024-06-24",473.2172,482.1436,468.9025,474.1375,150606500,{"time":10636,"open":10637,"high":10638,"low":10639,"close":10640,"volume":10641},"2024-07-01",475.0579,491.4461,471.3171,491.0106,98182700,{"time":10643,"open":10644,"high":10645,"low":10646,"close":10647,"volume":10648},"2024-07-08",491.3768,498.2942,485.637,489.6845,162846800,{"time":10650,"open":10651,"high":10652,"low":10653,"close":10654,"volume":10655},"2024-07-15",491.4559,495.8103,469.0212,470.3077,204761100,{"time":10657,"open":10658,"high":10659,"low":10660,"close":10661,"volume":10662},"2024-07-22",476.1663,479.4024,450.9013,458.1651,221650000,{"time":10664,"open":10665,"high":10666,"low":10667,"close":10668,"volume":10669},"2024-07-29",460.8766,470.6145,439.857,444.0926,237064900,{"time":10671,"open":10672,"high":10673,"low":10674,"close":10675,"volume":10676},"2024-08-05",420.3021,447.3683,419.0552,445.7354,287041200,{"time":10678,"open":10679,"high":10680,"low":10681,"close":10682,"volume":10683},"2024-08-12",446.7053,471.4656,443.8948,470.0999,179277400,{"time":10685,"open":10686,"high":10687,"low":10688,"close":10689,"volume":10690},"2024-08-19",470.2384,480.5008,468.4571,475.0183,152406900,{"time":10692,"open":10693,"high":10694,"low":10695,"close":10696,"volume":10697},"2024-08-26",474.4741,475.3944,463.034,471.3271,166883000,{"time":10699,"open":10700,"high":10701,"low":10702,"close":10703,"volume":10704},"2024-09-02",468.2889,468.4175,443.5385,444.0333,162567100,{"time":10706,"open":10707,"high":10708,"low":10709,"close":10710,"volume":10711},"2024-09-09",448.3579,471.5844,445.1515,470.4067,189684100,{"time":10713,"open":10714,"high":10715,"low":10716,"close":10717,"volume":10718},"2024-09-16",468.279,481.1836,465.0133,477.433,179939400,{"time":10720,"open":10721,"high":10722,"low":10723,"close":10724,"volume":10725},"2024-09-23",478.6093,489.2627,475.8543,482.3752,132216800,{"time":10727,"open":10728,"high":10729,"low":10730,"close":10731,"volume":10732},"2024-09-30",481.4139,484.0203,473.1092,482.9401,152784300,{"time":10734,"open":10735,"high":10736,"low":10737,"close":10738,"volume":10739},"2024-10-07",481.0274,490.0258,476.548,488.9257,124637000,{"time":10741,"open":10742,"high":10743,"low":10744,"close":10736,"volume":10745},"2024-10-14",491.3141,494.3466,483.1878,136387100,{"time":10747,"open":10748,"high":10749,"low":10750,"close":10751,"volume":10752},"2024-10-21",488.8167,495.7835,480.6904,490.8681,157155900,{"time":10754,"open":10755,"high":10756,"low":10757,"close":10758,"volume":10759},"2024-10-28",493.9799,496.844,479.4021,483.049,153148900,{"time":10761,"open":10762,"high":10763,"low":10764,"close":10765,"volume":10766},"2024-11-04",482.4446,510.292,479.8977,509.5191,146505000,{"time":10768,"open":10769,"high":10770,"low":10771,"close":10772,"volume":10773},"2024-11-11",510.7379,510.946,490.0456,492.1069,154710800,{"time":10775,"open":10776,"high":10777,"low":10778,"close":10779,"volume":10780},"2024-11-18",493.6529,502.4035,492.097,501.244,139522600,{"time":10782,"open":10783,"high":10784,"low":10785,"close":10786,"volume":10787},"2024-11-25",505.3171,506.8532,497.4187,505.1585,93223700,{"time":10789,"open":10790,"high":10791,"low":10792,"close":10793,"volume":10794},"2024-12-02",506.4171,521.9859,506.0306,521.7481,111763500,{"time":10796,"open":10797,"high":10798,"low":10799,"close":10800,"volume":10801},"2024-12-09",520.8264,528.3779,514.494,525.7617,129550900,{"time":10803,"open":10804,"high":10805,"low":10806,"close":10807,"volume":10808},"2024-12-16",528.2888,534.3042,504.7127,513.9985,222234000,{"time":10810,"open":10811,"high":10812,"low":10813,"close":10814,"volume":10815},"2024-12-23",515.7106,527.3143,512.3159,518.6984,100161100,{"time":10817,"open":10818,"high":10819,"low":10820,"close":10821,"volume":10822},"2024-12-30",511.7005,515.8099,501.9729,514.7478,129150300,{"time":10824,"open":10825,"high":10826,"low":10827,"close":10828,"volume":10829},"2025-01-06",520.1476,524.0188,500.1961,503.442,144110300,{"time":10831,"open":10832,"high":10833,"low":10834,"close":10835,"volume":10836},"2025-01-13",497.4962,520.1973,496.0073,517.8845,180455900,{"time":10838,"open":10839,"high":10840,"low":10841,"close":10842,"volume":10843},"2025-01-20",520.6041,529.8753,516.2168,525.7161,100195900,{"time":10845,"open":10846,"high":10847,"low":10848,"close":10849,"volume":10850},"2025-01-27",507.2238,527.5922,506.3801,518.4304,186801400,{"time":10852,"open":10853,"high":10854,"low":10855,"close":10856,"volume":10857},"2025-02-03",509.6756,528.1679,507.2735,519.0557,136801700,{"time":10859,"open":10860,"high":10861,"low":10862,"close":10863,"volume":10864},"2025-02-10",523.3238,534.8581,518.0929,534.1732,111765100,{"time":10866,"open":10867,"high":10868,"low":10869,"close":10870,"volume":10871},"2025-02-17",535.7415,536.8135,521.8251,522.1924,113876500,{"time":10873,"open":10874,"high":10875,"low":10876,"close":10877,"volume":10878},"2025-02-24",523.979,525.1602,493.2578,504.4147,222768000,{"time":10880,"open":10881,"high":10882,"low":10883,"close":10884,"volume":10885},"2025-03-03",507.74,509.2487,476.979,488.1558,271075300,{"time":10887,"open":10888,"high":10889,"low":10890,"close":10891,"volume":10892},"2025-03-10",479.8774,480.3936,462.9831,476.1154,282526200,{"time":10894,"open":10895,"high":10896,"low":10897,"close":10898,"volume":10899},"2025-03-17",476.0657,482.2497,468.919,477.2867,200262400,{"time":10901,"open":10902,"high":10903,"low":10904,"close":10905,"volume":10906},"2025-03-24",484.8577,490.7029,465.284,466.1688,175063100,{"time":1686,"open":10908,"high":10909,"low":10910,"close":10910,"volume":10911},459.1903,476.726,420.1722,331595700,{"time":11,"open":10913,"high":10914,"low":10915,"close":10916,"volume":10917},406.245,465.0653,400.0121,451.7147,566549900,{"time":10919,"open":10920,"high":10921,"low":10922,"close":10923,"volume":10924},"2025-04-14",461.7153,462.3018,435.173,441.4756,173163000,{"time":1707,"open":10926,"high":10927,"low":10928,"close":10929,"volume":10930},435.6402,470.2943,425.4011,469.7674,236908000,{"time":10932,"open":10933,"high":10934,"low":10935,"close":10936,"volume":10937},"2025-04-28",470.2346,488.0089,459.6972,485.9412,193509100,{"time":10939,"open":10940,"high":10941,"low":10942,"close":10943,"volume":10944},"2025-05-05",481.7362,489.7884,473.9624,485.0863,166447100,{"time":10946,"open":10947,"high":10948,"low":10949,"close":10950,"volume":10951},"2025-05-12",503.9939,518.8456,498.5165,518.428,243922600,{"time":10953,"open":10954,"high":10955,"low":10956,"close":10957,"volume":10958},"2025-05-19",511.201,519.9093,502.5922,506.2306,280321900,{"time":10960,"open":10961,"high":10962,"low":10963,"close":10964,"volume":10965},"2025-05-26",513.0998,523.3687,508.9047,516.0423,220039600,{"time":10967,"open":10968,"high":10969,"low":10970,"close":10971,"volume":10972},"2025-06-02",514.1834,529.8999,512.9208,526.7884,233690600,{"time":10974,"open":10975,"high":10976,"low":10977,"close":10978,"volume":10979},"2025-06-09",527.0072,533.6078,522.6231,523.8458,217973800,{"time":10981,"open":10982,"high":10983,"low":10984,"close":10985,"volume":10986},"2025-06-16",527.365,532.2063,521.7782,523.7167,185430000,{"time":10988,"open":10989,"high":10990,"low":10991,"close":10992,"volume":10993},"2025-06-23",524.2849,547.3538,521.1401,545.463,242300800,{"time":10995,"open":10996,"high":10997,"low":10998,"close":10999,"volume":11000},"2025-06-30",548.6178,554.5292,542.0493,553.5539,164697200,{"time":11002,"open":11003,"high":11004,"low":11005,"close":11006,"volume":11007},"2025-07-07",550.867,554.9573,546.9459,551.5437,198877600,{"time":11009,"open":11010,"high":11011,"low":11012,"close":11013,"volume":11014},"2025-07-14",551.3346,562.0232,548.9163,558.5698,222954200,{"time":11016,"open":11017,"high":11018,"low":11019,"close":11020,"volume":11021},"2025-07-21",559.3958,564.979,555.9325,563.6553,195987400,{"time":11023,"open":11024,"high":11025,"low":11026,"close":11027,"volume":11028},"2025-07-28",565.0188,571.8757,549.0357,551.2252,254410200,{"time":11030,"open":11031,"high":11032,"low":11033,"close":11034,"volume":11035},"2025-08-04",556.3703,572.0151,556.2708,571.7961,217878600,{"time":11037,"open":11038,"high":11039,"low":11040,"close":11041,"volume":11042},"2025-08-11",571.9355,580.524,568.8304,574.5728,211370700,{"time":11044,"open":11045,"high":11046,"low":11047,"close":11048,"volume":11049},"2025-08-18",573.677,575.0007,556.1615,569.2285,258303700,{"time":11051,"open":11052,"high":11053,"low":11054,"close":11055,"volume":11056},"2025-08-25",567.6661,575.2296,565.8149,567.666,207893100,{"time":11058,"open":11059,"high":11060,"low":11061,"close":11062,"volume":11063},"2025-09-01",558.6195,578.3346,556.858,573.2988,235975800,{"time":11065,"open":11066,"high":11067,"low":11068,"close":11069,"volume":11070},"2025-09-08",575.5978,585.0423,574.2742,583.848,235178700,{"time":11072,"open":11073,"high":11074,"low":11075,"close":11076,"volume":11077},"2025-09-15",585.6195,597.1738,581.569,596.4772,269952600,{"time":11079,"open":11080,"high":11081,"low":11082,"close":11083,"volume":11084},"2025-09-22",595.5646,600.6759,586.3582,593.801,296898200,{"time":11086,"open":11087,"high":11088,"low":11089,"close":11090,"volume":11091},"2025-09-29",596.9296,605.1197,593.9305,600.9848,232013800,{"time":11093,"open":11094,"high":11095,"low":11096,"close":11097,"volume":11098},"2025-10-06",606.2356,610.9484,586.9062,587.3546,293967200,{"time":11100,"open":11101,"high":11102,"low":11103,"close":11104,"volume":11105},"2025-10-13",597.4975,606.0961,587.9823,601.7321,340888200,{"time":11107,"open":11108,"high":11109,"low":11110,"close":11111,"volume":11112},"2025-10-20",604.9304,616.1693,597.5573,614.8541,242255500,{"time":11114,"open":11115,"high":11116,"low":11117,"close":11118,"volume":11119},"2025-10-27",622.2472,634.6917,621.759,626.7806,310650800,{"time":11121,"open":11122,"high":11123,"low":11124,"close":11125,"volume":11126},"2025-11-03",632.7986,633.506,596.4912,607.5209,303624100,{"time":11128,"open":11129,"high":11130,"low":11131,"close":11132,"volume":11133},"2025-11-10",616.6675,622.5859,594.9966,606.644,299654000,{"time":11135,"open":11136,"high":11137,"low":11138,"close":11139,"volume":11140},"2025-11-17",604.0934,611.7953,578.6264,587.9225,441376600,{"time":11142,"open":11143,"high":11144,"low":11145,"close":11146,"volume":11147},"2025-11-24",593.1136,617.0661,592.994,616.9963,183157000,{"time":11149,"open":11150,"high":11151,"low":11152,"close":11153,"volume":11154},"2025-12-01",611.3967,626.6312,610.2908,623.2037,244023000,{"time":11156,"open":11157,"high":11158,"low":11159,"close":11160,"volume":11161},"2025-12-08",624.9273,626.9201,609.135,611.3868,269081300,{"time":11163,"open":11164,"high":11109,"low":11165,"close":11166,"volume":11167},"2025-12-15",616.1195,598.0953,614.8043,314590900,{"time":11169,"open":11170,"high":11171,"low":11172,"close":11173,"volume":11174},"2025-12-22",619.8863,624.0465,616.3147,622.4203,132252000,{"time":11176,"open":11177,"high":11178,"low":11179,"close":11180,"volume":11181},"2025-12-29",618.6392,621.3827,608.7127,611.6757,166290800,{"time":11183,"open":11184,"high":11185,"low":11186,"close":11187,"volume":11188},"2026-01-05",617.8611,626.4608,615.2672,625.1738,234970800,{"time":11190,"open":11191,"high":11192,"low":11193,"close":11194,"volume":11195},"2026-01-12",620.844,628.5159,613.1123,619.7965,269461800,{"time":11197,"open":11198,"high":11199,"low":11200,"close":11201,"volume":11202},"2026-01-19",609.0918,623.9268,605.62,621.2531,247727400,{"time":11204,"open":11205,"high":11206,"low":11207,"close":11208,"volume":11209},"2026-01-26",621.7419,635.1003,616.8135,620.405,271266600,{"time":11211,"open":11212,"high":11213,"low":11214,"close":11215,"volume":11216},"2026-02-02",617.2426,628.4959,593.3589,608.2139,379478800,{"time":11218,"open":11219,"high":11220,"low":11221,"close":11222,"volume":11223},"2026-02-09",606.1088,616.0654,595.015,600.502,319928000,{"time":11225,"open":11226,"high":11227,"low":11228,"close":11229,"volume":11230},"2026-02-16",596.9704,608.9121,591.9423,607.3758,268352600,{"time":11232,"open":11233,"high":11234,"low":11235,"close":11236,"volume":11237},"2026-02-23",605.181,615.377,597.6388,605.8594,338897600,{"time":11239,"open":11240,"high":11241,"low":11242,"close":11243,"volume":11244},"2026-03-02",597.4492,611.4362,590.4757,598.3372,419128700,{"time":11246,"open":11247,"high":11248,"low":11249,"close":11250,"volume":11251},"2026-03-09",592.8302,611.8453,589.937,592.3214,352244000,{"time":11253,"open":11254,"high":11255,"low":11256,"close":11257,"volume":11258},"2026-03-16",598.6265,604.4727,577.1771,580.6888,319874100,{"time":11260,"open":11261,"high":11262,"low":11263,"close":11264,"volume":11265},"2026-03-23",589.8718,594.4268,560.9536,561.9625,372356800,{"time":1724,"open":11267,"high":11268,"low":11269,"close":11270,"volume":11271},566.7572,587.0948,554.9901,584.3378,296857400,{"time":11273,"open":11274,"high":11275,"low":11276,"close":11277,"volume":11278},"2026-04-06",585.5865,612.9964,577.7651,610.3992,220018700,{"time":11280,"open":11281,"high":11282,"low":11283,"close":11284,"volume":11285},"2026-04-13",608.8109,649.2865,607.4424,648.1377,228805100,{"time":11287,"open":11288,"high":11289,"low":11290,"close":11291,"volume":11292},"2026-04-20",647.3286,663.7806,641.505,663.1512,199750300,{"time":11294,"open":11295,"high":11296,"low":11297,"close":11298,"volume":11299},"2026-04-27",662.6718,675.2279,653.0923,673.41,178384600,{"time":11301,"open":11302,"high":11303,"low":11304,"close":11303,"volume":11305},"2026-05-04",673.9194,710.4492,668.1657,198521100,{"time":11307,"open":11308,"high":11309,"low":11310,"close":11311,"volume":11312},"2026-05-11",709.5802,721.2374,695.8753,708.1518,207024800,{"time":11314,"open":11315,"high":11316,"low":11317,"close":11318,"volume":11319},"2026-05-18",710.7589,721.3273,694.4868,716.7523,202975200,{"time":11321,"open":11322,"high":11323,"low":11324,"close":11325,"volume":11326},"2026-05-25",725.1631,740.8159,723.3651,737.4995,139785100,{"time":11328,"open":11329,"high":11330,"low":11331,"close":11332,"volume":11333},"2026-06-01",736.2309,747.8282,703.5468,704.286,244635200,{"time":11335,"open":11336,"high":11337,"low":11338,"close":11339,"volume":11340},"2026-06-08",717.022,724.8634,685.6165,720.5482,327635300,{"time":11342,"open":11343,"high":11344,"low":11345,"close":11346,"volume":11347},"2026-06-15",737.2897,743.9425,720.0586,739.807,193882800,{"time":11349,"open":11350,"high":11351,"low":11352,"close":11353,"volume":11354},"2026-06-22",742.02,745.45,702.81,706.52,246103000,{"time":11356,"open":11357,"high":11358,"low":11359,"close":11360,"volume":11361},"2026-06-29",713.99,737.62,705.17,712.6,178824500,{"time":11363,"open":11364,"high":11365,"low":11366,"close":11367,"volume":11368},"2026-07-06",719.93,726.39,700.91,725.51,168377300,{"time":11370,"open":11371,"high":11372,"low":11373,"close":11374,"volume":11375},"2026-07-13",717.72,724.36,686.76,695.33,192139400,{"time":11377,"open":11378,"high":11379,"low":11380,"close":11381,"volume":11382},"2026-07-20",702.16,710.05,682.48,684.23,174013400,{"time":12,"open":11384,"high":11385,"low":11386,"close":13,"volume":11387},691.68,695.77,661.14,268607700,"Supabase",[11390,11393,11396,11399,11402,11405,11408,11411,11414,11416,11419,11422,11425,11428,11431,11434,11437,11439,11442,11445,11448,11451,11454,11457,11460,11463,11466,11468,11470,11473,11476,11479,11482,11485,11488,11491,11494,11497,11500,11503,11506,11509,11512,11515,11519,11522,11525,11528,11531,11534,11537,11540,11543,11546,11549,11552,11554,11557,11559,11561,11563,11566,11569,11572,11575,11578,11581,11583,11586,11589,11592,11595,11597,11600,11603,11606,11609,11612,11615,11618,11620,11623,11626,11629,11632,11634,11637,11640,11643,11645,11648,11651,11654,11657,11660,11663,11666,11669,11672,11675,11678,11681,11684,11687,11690,11693,11696,11699,11702,11705,11707,11710,11713,11716,11719,11722,11725,11728,11731,11734,11737,11740,11743,11746,11749,11752,11755,11758,11761,11764,11767,11770,11773,11776,11779,11782,11785,11788,11791,11794,11797,11800,11803,11806,11809,11812,11815,11818,11821,11824,11827,11830,11833,11836,11839,11842,11845,11848,11851,11854,11857,11860,11863,11866,11869,11872,11875,11878,11881,11884,11886,11889,11892,11895,11898,11901,11904,11907,11910,11913,11916,11919,11922,11925,11928,11931,11934,11937,11940,11943,11946,11949,11952,11955,11958,11961],{"date":3078,"price":261,"returns":11391,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},null,{"date":3083,"price":11394,"returns":11395,"isSignal":10},17.28,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3090,"price":11397,"returns":11398,"isSignal":10},17.27,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3096,"price":11400,"returns":11401,"isSignal":10},17.31,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3102,"price":11403,"returns":11404,"isSignal":10},17.33,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3108,"price":11406,"returns":11407,"isSignal":10},17.6,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3115,"price":11409,"returns":11410,"isSignal":10},17.98,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3122,"price":11412,"returns":11413,"isSignal":10},18.1,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3129,"price":806,"returns":11415,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3135,"price":11417,"returns":11418,"isSignal":10},18.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3139,"price":11420,"returns":11421,"isSignal":10},18.52,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3144,"price":11423,"returns":11424,"isSignal":10},18.49,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3151,"price":11426,"returns":11427,"isSignal":10},18.8,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3157,"price":11429,"returns":11430,"isSignal":10},19.14,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3164,"price":11432,"returns":11433,"isSignal":10},19.59,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3170,"price":11435,"returns":11436,"isSignal":10},19.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3177,"price":1138,"returns":11438,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3183,"price":11440,"returns":11441,"isSignal":10},20.44,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3189,"price":11443,"returns":11444,"isSignal":10},20.67,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3194,"price":11446,"returns":11447,"isSignal":10},20.91,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3199,"price":11449,"returns":11450,"isSignal":10},21.15,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3206,"price":11452,"returns":11453,"isSignal":10},21.26,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1115,"price":11455,"returns":11456,"isSignal":10},27.32,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1133,"price":11458,"returns":11459,"isSignal":10},27.14,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1150,"price":11461,"returns":11462,"isSignal":10},26.96,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3818,"price":11464,"returns":11465,"isSignal":10},26.9,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":3824,"price":1194,"returns":11467,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4178,"price":1220,"returns":11469,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1169,"price":11471,"returns":11472,"isSignal":10},31.36,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1187,"price":11474,"returns":11475,"isSignal":10},31.05,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4203,"price":11477,"returns":11478,"isSignal":10},30.87,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1204,"price":11480,"returns":11481,"isSignal":10},30.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1219,"price":11483,"returns":11484,"isSignal":10},30.46,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1237,"price":11486,"returns":11487,"isSignal":10},30.14,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1255,"price":11489,"returns":11490,"isSignal":10},29.7,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1273,"price":11492,"returns":11493,"isSignal":10},29.56,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4240,"price":11495,"returns":11496,"isSignal":10},29.3,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1291,"price":11498,"returns":11499,"isSignal":10},29.17,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4252,"price":11501,"returns":11502,"isSignal":10},29.62,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4259,"price":11504,"returns":11505,"isSignal":10},30.07,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4265,"price":11507,"returns":11508,"isSignal":10},30.44,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4272,"price":11510,"returns":11511,"isSignal":10},30.76,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4279,"price":11513,"returns":11514,"isSignal":10},31.34,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":59,"price":11516,"returns":11517,"isSignal":390,"signalType":11518},38.33,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},"STATISTICAL",{"date":1314,"price":11520,"returns":11521,"isSignal":10},37.26,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1330,"price":11523,"returns":11524,"isSignal":10},36.48,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4777,"price":11526,"returns":11527,"isSignal":10},35.94,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4784,"price":11529,"returns":11530,"isSignal":10},35.66,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4791,"price":11532,"returns":11533,"isSignal":10},35.49,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1344,"price":11535,"returns":11536,"isSignal":10},34.94,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1359,"price":11538,"returns":11539,"isSignal":10},34.73,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1373,"price":11541,"returns":11542,"isSignal":10},34.62,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4814,"price":11544,"returns":11545,"isSignal":10},34.6,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4820,"price":11547,"returns":11548,"isSignal":10},35.08,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4827,"price":11550,"returns":11551,"isSignal":10},35.42,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4834,"price":798,"returns":11553,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4901,"price":11555,"returns":11556,"isSignal":10},39.01,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4908,"price":945,"returns":11558,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4915,"price":906,"returns":11560,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4922,"price":4321,"returns":11562,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4929,"price":11564,"returns":11565,"isSignal":10},36.36,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4936,"price":11567,"returns":11568,"isSignal":10},36.24,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4943,"price":11570,"returns":11571,"isSignal":10},36.67,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4964,"price":11573,"returns":11574,"isSignal":10},37.85,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4971,"price":11576,"returns":11577,"isSignal":10},37.61,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4978,"price":11579,"returns":11580,"isSignal":10},36.93,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":78,"price":654,"returns":11582,"isSignal":390,"signalType":11518},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":4991,"price":11584,"returns":11585,"isSignal":10},35,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":98,"price":11587,"returns":11588,"isSignal":390,"signalType":11518},33.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":117,"price":11590,"returns":11591,"isSignal":390,"signalType":11518},31.27,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":135,"price":11593,"returns":11594,"isSignal":390,"signalType":11518},29.2,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":153,"price":118,"returns":11596,"isSignal":390,"signalType":11518},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1406,"price":11598,"returns":11599,"isSignal":10},25.56,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1424,"price":11601,"returns":11602,"isSignal":10},24.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":172,"price":11604,"returns":11605,"isSignal":390,"signalType":11518},24.41,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":194,"price":11607,"returns":11608,"isSignal":390,"signalType":11518},23.5,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1452,"price":11610,"returns":11611,"isSignal":10},23.38,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1470,"price":11613,"returns":11614,"isSignal":10},22.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5056,"price":11616,"returns":11617,"isSignal":10},22.53,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5063,"price":766,"returns":11619,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5070,"price":11621,"returns":11622,"isSignal":10},23.06,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5076,"price":11624,"returns":11625,"isSignal":10},23.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5083,"price":11627,"returns":11628,"isSignal":10},23.55,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5089,"price":11630,"returns":11631,"isSignal":10},23.52,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5096,"price":11624,"returns":11633,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5103,"price":11635,"returns":11636,"isSignal":10},23.35,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5110,"price":11638,"returns":11639,"isSignal":10},23.41,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5116,"price":11641,"returns":11642,"isSignal":10},23.45,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5123,"price":11610,"returns":11644,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5130,"price":11646,"returns":11647,"isSignal":10},23.16,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5137,"price":11649,"returns":11650,"isSignal":10},22.7,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5144,"price":11652,"returns":11653,"isSignal":10},22.24,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5150,"price":11655,"returns":11656,"isSignal":10},22.06,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5157,"price":11658,"returns":11659,"isSignal":10},22.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5164,"price":11661,"returns":11662,"isSignal":10},23.12,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5171,"price":11664,"returns":11665,"isSignal":10},24.14,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5178,"price":11667,"returns":11668,"isSignal":10},24.85,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5185,"price":11670,"returns":11671,"isSignal":10},25.55,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5192,"price":11673,"returns":11674,"isSignal":10},26.11,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5199,"price":11676,"returns":11677,"isSignal":10},26.4,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5206,"price":11679,"returns":11680,"isSignal":10},26.47,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5213,"price":11682,"returns":11683,"isSignal":10},26.51,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5219,"price":11685,"returns":11686,"isSignal":10},26.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5226,"price":11688,"returns":11689,"isSignal":10},27.15,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5233,"price":11691,"returns":11692,"isSignal":10},27.51,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5240,"price":11694,"returns":11695,"isSignal":10},27.96,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5247,"price":11697,"returns":11698,"isSignal":10},28.41,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5254,"price":11700,"returns":11701,"isSignal":10},28.46,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5261,"price":11703,"returns":11704,"isSignal":10},28.17,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5268,"price":739,"returns":11706,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5275,"price":11708,"returns":11709,"isSignal":10},28.76,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5282,"price":11711,"returns":11712,"isSignal":10},29.23,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5289,"price":11714,"returns":11715,"isSignal":10},29.89,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5296,"price":11717,"returns":11718,"isSignal":10},30.63,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5302,"price":11720,"returns":11721,"isSignal":10},31.06,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5309,"price":11723,"returns":11724,"isSignal":10},31.28,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":5315,"price":11726,"returns":11727,"isSignal":10},31.43,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":6050,"price":11729,"returns":11730,"isSignal":10},42.88,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":216,"price":11732,"returns":11733,"isSignal":390,"signalType":11518},95.52,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7581,"price":11735,"returns":11736,"isSignal":10},95.66,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7588,"price":11738,"returns":11739,"isSignal":10},94.41,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7595,"price":11741,"returns":11742,"isSignal":10},92.86,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7602,"price":11744,"returns":11745,"isSignal":10},90.42,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1489,"price":11747,"returns":11748,"isSignal":10},89.28,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7615,"price":11750,"returns":11751,"isSignal":10},89.39,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7622,"price":11753,"returns":11754,"isSignal":10},89.35,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7739,"price":11756,"returns":11757,"isSignal":10},96.01,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":7746,"price":11759,"returns":11760,"isSignal":10},95.63,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":237,"price":11762,"returns":11763,"isSignal":390,"signalType":11518},144.77,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":257,"price":11765,"returns":11766,"isSignal":390,"signalType":11518},143.39,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":8650,"price":11768,"returns":11769,"isSignal":10},141.01,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9079,"price":11771,"returns":11772,"isSignal":10},196.3,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":277,"price":11774,"returns":11775,"isSignal":390,"signalType":11518},183.89,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":297,"price":11777,"returns":11778,"isSignal":390,"signalType":11518},174.43,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9098,"price":11780,"returns":11781,"isSignal":10},170.33,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1554,"price":11783,"returns":11784,"isSignal":10},306.73,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9843,"price":11786,"returns":11787,"isSignal":10},312.85,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9850,"price":11789,"returns":11790,"isSignal":10},304.12,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9857,"price":11792,"returns":11793,"isSignal":10},294.2,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":317,"price":11795,"returns":11796,"isSignal":390,"signalType":11518},285.4,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":337,"price":11798,"returns":11799,"isSignal":390,"signalType":11518},276.19,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1579,"price":11801,"returns":11802,"isSignal":10},272.91,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9882,"price":11804,"returns":11805,"isSignal":10},271.65,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1596,"price":11807,"returns":11808,"isSignal":10},268,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":355,"price":11810,"returns":11811,"isSignal":390,"signalType":11518},262.97,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1617,"price":11813,"returns":11814,"isSignal":10},263.79,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1635,"price":11816,"returns":11817,"isSignal":10},259.04,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1651,"price":11819,"returns":11820,"isSignal":10},257.12,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9919,"price":11822,"returns":11823,"isSignal":10},257.78,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9926,"price":11825,"returns":11826,"isSignal":10},262.78,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9933,"price":11828,"returns":11829,"isSignal":10},266.53,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9940,"price":11831,"returns":11832,"isSignal":10},273.54,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9947,"price":11834,"returns":11835,"isSignal":10},279.82,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9954,"price":11837,"returns":11838,"isSignal":10},285.49,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9961,"price":11840,"returns":11841,"isSignal":10},286.64,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9968,"price":11843,"returns":11844,"isSignal":10},283.11,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9975,"price":11846,"returns":11847,"isSignal":10},280.17,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9982,"price":11849,"returns":11850,"isSignal":10},272.75,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9989,"price":11852,"returns":11853,"isSignal":10},264.15,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":9996,"price":11855,"returns":11856,"isSignal":10},256.91,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10003,"price":11858,"returns":11859,"isSignal":10},251.96,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1668,"price":11861,"returns":11862,"isSignal":10},243.67,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10016,"price":11864,"returns":11865,"isSignal":10},241.16,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10023,"price":11867,"returns":11868,"isSignal":10},242.61,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10030,"price":11870,"returns":11871,"isSignal":10},242.26,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10037,"price":11873,"returns":11874,"isSignal":10},245.57,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10044,"price":11876,"returns":11877,"isSignal":10},249.85,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10051,"price":11879,"returns":11880,"isSignal":10},251.98,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10058,"price":11882,"returns":11883,"isSignal":10},254.01,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10065,"price":11819,"returns":11885,"isSignal":10},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10072,"price":11887,"returns":11888,"isSignal":10},254.6,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10079,"price":11890,"returns":11891,"isSignal":10},251.44,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10086,"price":11893,"returns":11894,"isSignal":10},247.66,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10093,"price":11896,"returns":11897,"isSignal":10},243.38,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10100,"price":11899,"returns":11900,"isSignal":10},243.3,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10107,"price":11902,"returns":11903,"isSignal":10},244.92,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10114,"price":11905,"returns":11906,"isSignal":10},250.09,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10121,"price":11908,"returns":11909,"isSignal":10},257.15,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10128,"price":11911,"returns":11912,"isSignal":10},262.59,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10135,"price":11914,"returns":11915,"isSignal":10},266.21,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10142,"price":11917,"returns":11918,"isSignal":10},267.85,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10149,"price":11920,"returns":11921,"isSignal":10},268.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10156,"price":11923,"returns":11924,"isSignal":10},265.19,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10163,"price":11926,"returns":11927,"isSignal":10},266.17,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10170,"price":11929,"returns":11930,"isSignal":10},268.09,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10177,"price":11932,"returns":11933,"isSignal":10},273.55,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10184,"price":11935,"returns":11936,"isSignal":10},277.1,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10191,"price":11938,"returns":11939,"isSignal":10},282.58,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10198,"price":11941,"returns":11942,"isSignal":10},284.68,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10205,"price":11944,"returns":11945,"isSignal":10},286.78,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10212,"price":11947,"returns":11948,"isSignal":10},287.13,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10219,"price":11950,"returns":11951,"isSignal":10},288.38,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":10226,"price":11953,"returns":11954,"isSignal":10},291.6,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1686,"price":11956,"returns":11957,"isSignal":10},431.29,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":11,"price":11959,"returns":11960,"isSignal":390,"signalType":11518},423.36,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1707,"price":11962,"returns":11963,"isSignal":10},415.37,{"1m":11392,"3m":11392,"6m":11392,"1y":11392},[11965,11968,11970,11972,11974,11976,11978,11980,11982,11984,11986,11988,11990,11992,11994,11996,11998,12000,12002,12004,12006,12008,12010,12012,12014,12016,12018,12020,12022,12024,12026,12028,12030,12032,12034,12036,12038,12040,12042,12044,12046,12048,12050,12052,12054,12056,12058,12060,12062,12064,12066,12068,12070,12072,12074,12076,12078,12080,12082,12084,12086,12088,12090,12092,12094,12096,12098,12100,12102,12104,12106,12108,12110,12112,12114,12116,12118,12120,12122,12124,12126,12128,12130,12132,12134,12136],{"date":493,"price":2353,"returns":11966,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},"OSCILLATOR",{"date":506,"price":2359,"returns":11969,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":520,"price":1925,"returns":11971,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":534,"price":2368,"returns":11973,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":550,"price":2374,"returns":11975,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":566,"price":2379,"returns":11977,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":580,"price":2385,"returns":11979,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":594,"price":2391,"returns":11981,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":608,"price":2437,"returns":11983,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":623,"price":2443,"returns":11985,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":639,"price":2449,"returns":11987,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":653,"price":2455,"returns":11989,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":667,"price":2461,"returns":11991,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":683,"price":2467,"returns":11993,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":699,"price":2472,"returns":11995,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":711,"price":2598,"returns":11997,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":728,"price":2610,"returns":11999,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":743,"price":2616,"returns":12001,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":758,"price":2622,"returns":12003,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":773,"price":2628,"returns":12005,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":788,"price":2634,"returns":12007,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":802,"price":2640,"returns":12009,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":817,"price":2831,"returns":12011,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":833,"price":2836,"returns":12013,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":850,"price":2842,"returns":12015,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":865,"price":2861,"returns":12017,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":883,"price":2867,"returns":12019,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":900,"price":2873,"returns":12021,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":919,"price":2879,"returns":12023,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":938,"price":2885,"returns":12025,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":957,"price":2890,"returns":12027,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":977,"price":2896,"returns":12029,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":997,"price":2902,"returns":12031,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1012,"price":2908,"returns":12033,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1028,"price":2914,"returns":12035,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1045,"price":2920,"returns":12037,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1063,"price":2959,"returns":12039,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1080,"price":2965,"returns":12041,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1097,"price":2971,"returns":12043,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1115,"price":3802,"returns":12045,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1133,"price":3808,"returns":12047,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1150,"price":3814,"returns":12049,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1169,"price":4193,"returns":12051,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1187,"price":4199,"returns":12053,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1204,"price":4212,"returns":12055,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1219,"price":4218,"returns":12057,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1237,"price":4224,"returns":12059,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1255,"price":4230,"returns":12061,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1273,"price":4236,"returns":12063,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1291,"price":4243,"returns":12065,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":59,"price":4761,"returns":12067,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1314,"price":4767,"returns":12069,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1330,"price":4773,"returns":12071,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1344,"price":4799,"returns":12073,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1359,"price":4805,"returns":12075,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1373,"price":4810,"returns":12077,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":98,"price":5000,"returns":12079,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":117,"price":5006,"returns":12081,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":135,"price":5012,"returns":12083,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":153,"price":5017,"returns":12085,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1406,"price":5023,"returns":12087,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1424,"price":5029,"returns":12089,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":172,"price":5034,"returns":12091,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":194,"price":5040,"returns":12093,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1452,"price":5046,"returns":12095,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1470,"price":5052,"returns":12097,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1489,"price":7611,"returns":12099,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":237,"price":8640,"returns":12101,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":257,"price":8646,"returns":12103,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":297,"price":9094,"returns":12105,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1522,"price":9792,"returns":12107,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1539,"price":9805,"returns":12109,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1554,"price":9811,"returns":12111,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":317,"price":9866,"returns":12113,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":337,"price":9872,"returns":12115,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1579,"price":9878,"returns":12117,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1596,"price":9891,"returns":12119,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":355,"price":9897,"returns":12121,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1617,"price":9903,"returns":12123,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1635,"price":9909,"returns":12125,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1651,"price":9915,"returns":12127,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1668,"price":10012,"returns":12129,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1686,"price":10910,"returns":12131,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":11,"price":10915,"returns":12133,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1707,"price":10928,"returns":12135,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},{"date":1724,"price":11269,"returns":12137,"isSignal":390,"signalType":11967},{"1m":11392,"3m":11392,"6m":11392,"1y":11392},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]