[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fSLDDAk7XyIrtAWtdP4YZqvhuFe5CnFANFwv4Nq9Lz-8":3,"$f8A-Ykmus7m6cucIUUvdlodGdYoxmBks2ABzQjBFxweo":1021},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":51,"signals":54,"strategies":469,"isLive":468},"RSP","Invesco S&P 500 Equal Weight ETF","S&P 500 동일가중","정상",1,false,"2025-04-07","2026-08-03",218.67,1.7,22,{"1m":16,"3m":22,"6m":26,"1y":32,"18m":38,"2y":45},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},3.3,3,68,9.6,2.7,{"avg":23,"median":23,"positiveRate":19,"samples":14,"avgMaxReturn":24,"avgPeakWeeks":25},6.2,17.3,7.1,{"avg":27,"median":28,"positiveRate":29,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},9.7,12.8,64,21.3,17.2,{"avg":33,"median":34,"positiveRate":35,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},24,27.9,73,35.7,39.4,{"avg":39,"median":40,"positiveRate":41,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},33.7,24.7,81,21,46.8,58.9,{"avg":46,"median":47,"positiveRate":48,"samples":42,"avgMaxReturn":49,"avgPeakWeeks":50},47.1,48.9,76,54.8,80.4,{"statistical":52,"oscillator":53},{"proximity":21,"prerequisite":9,"active":9},{"active":9},[55,72,88,105,121,137,154,173,191,210,232,254,274,293,314,333,351,371,391,411,432,452],{"date":56,"price":57,"returns":58,"maxReturns":65,"peakWeeks":68,"partial":71},"2007-12-31",33.15,{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},2.54,0.53,-8.71,-34.92,-31.33,-8.99,{"1m":66,"3m":66,"6m":67,"1y":67,"18m":67,"2y":67},2.83,6.47,{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},4,20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":73,"price":74,"returns":75,"maxReturns":82,"peakWeeks":85,"partial":87},"2008-01-07",32.74,{"1m":76,"3m":77,"6m":78,"1y":79,"18m":80,"2y":81},-1.15,-1.55,-9.02,-35.68,-32.25,-4.65,{"1m":83,"3m":83,"6m":84,"1y":84,"18m":84,"2y":84},4.12,7.81,{"1m":18,"3m":18,"6m":86,"1y":86,"18m":86,"2y":86},19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":89,"price":90,"returns":91,"maxReturns":98,"peakWeeks":101,"partial":104},"2008-01-14",31.1,{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},5.43,7.99,-1.45,-35.64,-23.22,-0.68,{"1m":99,"3m":99,"6m":100,"1y":100,"18m":100,"2y":100},9.61,13.49,{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},2,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":106,"price":107,"returns":108,"maxReturns":115,"peakWeeks":118,"partial":120},"2008-01-21",31.9,{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},3.15,6.08,-4.4,-39.16,-21,-6.92,{"1m":116,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},6.87,10.65,{"1m":8,"3m":8,"6m":119,"1y":119,"18m":119,"2y":119},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":124,"maxReturns":131,"peakWeeks":134,"partial":136},"2008-07-14",30.65,{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},5.04,-28.63,-34.7,-22.08,0.78,-2.22,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":133},5.99,13.12,{"1m":69,"3m":69,"6m":69,"1y":69,"18m":69,"2y":135},93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":138,"price":139,"returns":140,"maxReturns":146,"peakWeeks":150,"partial":153},"2008-09-15",31.21,{"1m":141,"3m":142,"6m":143,"1y":144,"18m":145,"2y":59},-29.9,-34.23,-42.69,-7.87,3.42,{"1m":147,"3m":147,"6m":147,"1y":147,"18m":148,"2y":149},-0.62,4.71,11.1,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":151,"2y":152},78,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":155,"price":156,"returns":157,"maxReturns":164,"peakWeeks":169,"partial":172},"2008-09-29",26.34,{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},-14.97,-18.08,-22.78,3.72,24.74,24.54,{"1m":165,"3m":165,"6m":165,"1y":166,"18m":167,"2y":168},-0.31,10.51,25.18,31.63,{"1m":8,"3m":8,"6m":8,"1y":170,"18m":151,"2y":171},50,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":174,"price":175,"returns":176,"maxReturns":183,"peakWeeks":188,"partial":190},"2008-10-06",21.51,{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},-0.35,-2.09,-2.17,33.56,55.46,55.1,{"1m":184,"3m":184,"6m":184,"1y":185,"18m":186,"2y":187},18.15,35.32,55.5,61.19,{"1m":8,"3m":8,"6m":8,"1y":189,"18m":151,"2y":41},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":192,"price":193,"returns":194,"maxReturns":201,"peakWeeks":206,"partial":209},"2008-10-20",20.02,{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},-12.05,-3.04,9.51,44.32,72.41,68.86,{"1m":202,"3m":202,"6m":202,"1y":203,"18m":204,"2y":205},16.34,47.78,72.56,73.21,{"1m":102,"3m":102,"6m":102,"1y":207,"18m":151,"2y":208},52,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":211,"price":212,"returns":213,"maxReturns":220,"peakWeeks":227,"partial":231},"2008-11-10",19.75,{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},1.63,-2.29,12.6,46.83,62.35,74.13,{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},5.48,13.37,22.63,49.79,75.57,78.24,{"1m":69,"3m":228,"6m":229,"1y":189,"18m":48,"2y":230},8,25,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":233,"price":234,"returns":235,"maxReturns":242,"peakWeeks":249,"partial":253},"2008-11-17",17.6,{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},16.6,0.87,28.2,63.49,74.03,95.81,{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":248},19.72,27.17,37.55,68.33,96.94,99.93,{"1m":69,"3m":250,"6m":33,"1y":207,"18m":251,"2y":252},7,75,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":257,"maxReturns":264,"peakWeeks":270,"partial":273},"2009-03-02",15.57,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},30.67,57.07,71.99,103.25,102.07,149.08,{"1m":258,"3m":265,"6m":266,"1y":267,"18m":268,"2y":269},58.87,77.06,103.45,122.74,153.86,{"1m":69,"3m":271,"6m":229,"1y":207,"18m":272,"2y":252},13,60,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":275,"price":276,"returns":277,"maxReturns":284,"peakWeeks":289,"partial":292},"2010-05-03",31.07,{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},-3.3,1.99,12.97,28.15,18.3,27.78,{"1m":285,"3m":285,"6m":286,"1y":287,"18m":287,"2y":288},7.05,13.27,30.9,33.22,{"1m":8,"3m":8,"6m":290,"1y":207,"18m":207,"2y":291},26,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":294,"price":295,"returns":296,"maxReturns":303,"peakWeeks":310,"partial":313},"2016-01-11",58.49,{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},-0.47,13.87,19.84,27.59,36.86,54.46,{"1m":304,"3m":305,"6m":306,"1y":307,"18m":308,"2y":309},4.03,14.21,20.38,28.21,37.1,54.54,{"1m":18,"3m":271,"6m":290,"1y":311,"18m":151,"2y":312},48,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":315,"price":316,"returns":317,"maxReturns":324,"peakWeeks":330,"partial":332},"2016-01-18",59.37,{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},1.34,13.65,18.86,25.59,35.62,52.99,{"1m":325,"3m":326,"6m":327,"1y":328,"18m":329,"2y":323},2.49,14.19,18.89,26.32,35.84,{"1m":102,"3m":271,"6m":290,"1y":331,"18m":151,"2y":312},47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":334,"price":335,"returns":336,"maxReturns":341,"peakWeeks":348,"partial":350},"2018-12-17",77.64,{"1m":337,"3m":236,"6m":338,"1y":339,"18m":212,"2y":340},11.65,22.55,32.87,48.91,{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},11.8,19.28,23.18,32.99,36.92,49.58,{"1m":69,"3m":271,"6m":86,"1y":207,"18m":349,"2y":312},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":352,"price":353,"returns":354,"maxReturns":361,"peakWeeks":368,"partial":370},"2018-12-24",79.57,{"1m":355,"3m":356,"6m":357,"1y":358,"18m":359,"2y":360},9.05,15.72,19.99,29.91,12.09,44.72,{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},9.33,16.39,20.21,30.4,33.61,45.96,{"1m":69,"3m":369,"6m":103,"1y":207,"18m":272,"2y":230},12,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":372,"price":373,"returns":374,"maxReturns":381,"peakWeeks":387,"partial":390},"2020-03-09",80.88,{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},2.88,13.9,22.12,59.9,75.22,71.23,{"1m":382,"3m":383,"6m":307,"1y":384,"18m":385,"2y":386},4.39,26.24,59.92,79.14,88.84,{"1m":69,"3m":271,"6m":229,"1y":207,"18m":388,"2y":389},77,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":392,"price":393,"returns":394,"maxReturns":401,"peakWeeks":408,"partial":410},"2020-03-16",67.04,{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},25.14,38.69,48.4,91.49,110.06,117.14,{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},25.94,52.3,54.68,94.72,116.13,127.82,{"1m":18,"3m":369,"6m":33,"1y":207,"18m":48,"2y":409},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":414,"maxReturns":420,"peakWeeks":427,"partial":431},"2020-03-23",75.27,{"1m":99,"3m":415,"6m":416,"1y":417,"18m":418,"2y":419},18.49,28.65,73.31,88.71,95.26,{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":426},12.17,35.65,37.77,73.43,92.5,102.92,{"1m":102,"3m":428,"6m":429,"1y":430,"18m":251,"2y":135},11,23,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":433,"price":434,"returns":435,"maxReturns":442,"peakWeeks":448,"partial":451},"2022-06-13",121.97,{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},4.15,6.37,8.87,15.67,22.62,29.35,{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},7.29,17.37,20.42,24.06,34.19,{"1m":102,"3m":449,"6m":449,"1y":450,"18m":151,"2y":135},9,33,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":453,"returns":454,"maxReturns":460,"peakWeeks":464,"partial":467},158.73,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":459},6.51,14.29,15.22,23.41,37.76,{"1m":461,"3m":256,"6m":462,"1y":463,"18m":459,"2y":459},7.56,19.69,28.25,{"1m":69,"3m":271,"6m":229,"1y":465,"18m":466,"2y":466},44,69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":468,"2y":468},true,{"statistical":470,"oscillator":591},{"name":471,"marker":472,"events":473,"summary":584},"Signal A","노란색 A",[474,479,484,489,494,499,504,509,514,519,524,529,534,539,544,549,554,559,564,569,574,579],{"date":56,"price":57,"returns":475,"maxReturns":476,"peakWeeks":477,"partial":478},{"1m":59,"3m":60,"6m":61,"1y":62,"18m":63,"2y":64},{"1m":66,"3m":66,"6m":67,"1y":67,"18m":67,"2y":67},{"1m":69,"3m":69,"6m":70,"1y":70,"18m":70,"2y":70},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":73,"price":74,"returns":480,"maxReturns":481,"peakWeeks":482,"partial":483},{"1m":76,"3m":77,"6m":78,"1y":79,"18m":80,"2y":81},{"1m":83,"3m":83,"6m":84,"1y":84,"18m":84,"2y":84},{"1m":18,"3m":18,"6m":86,"1y":86,"18m":86,"2y":86},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":89,"price":90,"returns":485,"maxReturns":486,"peakWeeks":487,"partial":488},{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},{"1m":99,"3m":99,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":106,"price":107,"returns":490,"maxReturns":491,"peakWeeks":492,"partial":493},{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},{"1m":116,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":8,"6m":119,"1y":119,"18m":119,"2y":119},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":495,"maxReturns":496,"peakWeeks":497,"partial":498},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":133},{"1m":69,"3m":69,"6m":69,"1y":69,"18m":69,"2y":135},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":138,"price":139,"returns":500,"maxReturns":501,"peakWeeks":502,"partial":503},{"1m":141,"3m":142,"6m":143,"1y":144,"18m":145,"2y":59},{"1m":147,"3m":147,"6m":147,"1y":147,"18m":148,"2y":149},{"1m":8,"3m":8,"6m":8,"1y":8,"18m":151,"2y":152},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":155,"price":156,"returns":505,"maxReturns":506,"peakWeeks":507,"partial":508},{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},{"1m":165,"3m":165,"6m":165,"1y":166,"18m":167,"2y":168},{"1m":8,"3m":8,"6m":8,"1y":170,"18m":151,"2y":171},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":174,"price":175,"returns":510,"maxReturns":511,"peakWeeks":512,"partial":513},{"1m":177,"3m":178,"6m":179,"1y":180,"18m":181,"2y":182},{"1m":184,"3m":184,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":8,"3m":8,"6m":8,"1y":189,"18m":151,"2y":41},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":192,"price":193,"returns":515,"maxReturns":516,"peakWeeks":517,"partial":518},{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":202,"3m":202,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":102,"3m":102,"6m":102,"1y":207,"18m":151,"2y":208},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":211,"price":212,"returns":520,"maxReturns":521,"peakWeeks":522,"partial":523},{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},{"1m":69,"3m":228,"6m":229,"1y":189,"18m":48,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":233,"price":234,"returns":525,"maxReturns":526,"peakWeeks":527,"partial":528},{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":248},{"1m":69,"3m":250,"6m":33,"1y":207,"18m":251,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":530,"maxReturns":531,"peakWeeks":532,"partial":533},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},{"1m":258,"3m":265,"6m":266,"1y":267,"18m":268,"2y":269},{"1m":69,"3m":271,"6m":229,"1y":207,"18m":272,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":275,"price":276,"returns":535,"maxReturns":536,"peakWeeks":537,"partial":538},{"1m":278,"3m":279,"6m":280,"1y":281,"18m":282,"2y":283},{"1m":285,"3m":285,"6m":286,"1y":287,"18m":287,"2y":288},{"1m":8,"3m":8,"6m":290,"1y":207,"18m":207,"2y":291},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":294,"price":295,"returns":540,"maxReturns":541,"peakWeeks":542,"partial":543},{"1m":297,"3m":298,"6m":299,"1y":300,"18m":301,"2y":302},{"1m":304,"3m":305,"6m":306,"1y":307,"18m":308,"2y":309},{"1m":18,"3m":271,"6m":290,"1y":311,"18m":151,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":315,"price":316,"returns":545,"maxReturns":546,"peakWeeks":547,"partial":548},{"1m":318,"3m":319,"6m":320,"1y":321,"18m":322,"2y":323},{"1m":325,"3m":326,"6m":327,"1y":328,"18m":329,"2y":323},{"1m":102,"3m":271,"6m":290,"1y":331,"18m":151,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":334,"price":335,"returns":550,"maxReturns":551,"peakWeeks":552,"partial":553},{"1m":337,"3m":236,"6m":338,"1y":339,"18m":212,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},{"1m":69,"3m":271,"6m":86,"1y":207,"18m":349,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":352,"price":353,"returns":555,"maxReturns":556,"peakWeeks":557,"partial":558},{"1m":355,"3m":356,"6m":357,"1y":358,"18m":359,"2y":360},{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},{"1m":69,"3m":369,"6m":103,"1y":207,"18m":272,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":372,"price":373,"returns":560,"maxReturns":561,"peakWeeks":562,"partial":563},{"1m":375,"3m":376,"6m":377,"1y":378,"18m":379,"2y":380},{"1m":382,"3m":383,"6m":307,"1y":384,"18m":385,"2y":386},{"1m":69,"3m":271,"6m":229,"1y":207,"18m":388,"2y":389},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":392,"price":393,"returns":565,"maxReturns":566,"peakWeeks":567,"partial":568},{"1m":395,"3m":396,"6m":397,"1y":398,"18m":399,"2y":400},{"1m":402,"3m":403,"6m":404,"1y":405,"18m":406,"2y":407},{"1m":18,"3m":369,"6m":33,"1y":207,"18m":48,"2y":409},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":570,"maxReturns":571,"peakWeeks":572,"partial":573},{"1m":99,"3m":415,"6m":416,"1y":417,"18m":418,"2y":419},{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":426},{"1m":102,"3m":428,"6m":429,"1y":430,"18m":251,"2y":135},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":433,"price":434,"returns":575,"maxReturns":576,"peakWeeks":577,"partial":578},{"1m":436,"3m":437,"6m":438,"1y":439,"18m":440,"2y":441},{"1m":443,"3m":444,"6m":444,"1y":445,"18m":446,"2y":447},{"1m":102,"3m":449,"6m":449,"1y":450,"18m":151,"2y":135},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":453,"returns":580,"maxReturns":581,"peakWeeks":582,"partial":583},{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":459},{"1m":461,"3m":256,"6m":462,"1y":463,"18m":459,"2y":459},{"1m":69,"3m":271,"6m":229,"1y":465,"18m":466,"2y":466},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":468,"2y":468},{"1m":585,"3m":586,"6m":587,"1y":588,"18m":589,"2y":590},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":23,"positiveRate":19,"samples":14,"avgMaxReturn":24,"avgPeakWeeks":25},{"avg":27,"median":28,"positiveRate":29,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":34,"positiveRate":35,"samples":14,"avgMaxReturn":36,"avgPeakWeeks":37},{"avg":39,"median":40,"positiveRate":41,"samples":42,"avgMaxReturn":43,"avgPeakWeeks":44},{"avg":46,"median":47,"positiveRate":48,"samples":42,"avgMaxReturn":49,"avgPeakWeeks":50},{"name":592,"marker":593,"events":594,"summary":992},"Signal B","보라색 B",[595,610,615,620,637,653,658,663,678,695,700,705,727,746,766,786,806,824,838,843,848,866,871,892,909,930,949,967,987],{"date":596,"price":597,"returns":598,"maxReturns":605,"peakWeeks":608,"partial":609},"2007-08-13",35.2,{"1m":599,"3m":600,"6m":601,"1y":602,"18m":603,"2y":604},1.81,-0.75,-6.85,-8.54,-45.19,-24.99,{"1m":606,"3m":607,"6m":607,"1y":607,"18m":607,"2y":607},3.35,8.14,{"1m":18,"3m":228,"6m":228,"1y":228,"18m":228,"2y":228},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":89,"price":90,"returns":611,"maxReturns":612,"peakWeeks":613,"partial":614},{"1m":92,"3m":93,"6m":94,"1y":95,"18m":96,"2y":97},{"1m":99,"3m":99,"6m":100,"1y":100,"18m":100,"2y":100},{"1m":102,"3m":102,"6m":103,"1y":103,"18m":103,"2y":103},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":106,"price":107,"returns":616,"maxReturns":617,"peakWeeks":618,"partial":619},{"1m":109,"3m":110,"6m":111,"1y":112,"18m":113,"2y":114},{"1m":116,"3m":116,"6m":117,"1y":117,"18m":117,"2y":117},{"1m":8,"3m":8,"6m":119,"1y":119,"18m":119,"2y":119},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":621,"price":622,"returns":623,"maxReturns":630,"peakWeeks":634,"partial":636},"2008-01-28",33.99,{"1m":624,"3m":625,"6m":626,"1y":627,"18m":628,"2y":629},-4.97,1.07,-9.75,-43.75,-24.95,-14.18,{"1m":631,"3m":632,"6m":633,"1y":633,"18m":633,"2y":633},0.17,1.96,3.83,{"1m":8,"3m":271,"6m":635,"1y":635,"18m":635,"2y":635},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":638,"price":639,"returns":640,"maxReturns":647,"peakWeeks":650,"partial":652},"2008-07-07",29.79,{"1m":641,"3m":642,"6m":643,"1y":644,"18m":645,"2y":646},6.74,-27.79,-29.3,-25.53,4.8,2.16,{"1m":648,"3m":649,"6m":649,"1y":649,"18m":649,"2y":363},7.04,9.06,{"1m":69,"3m":651,"6m":651,"1y":651,"18m":651,"2y":409},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":122,"price":123,"returns":654,"maxReturns":655,"peakWeeks":656,"partial":657},{"1m":125,"3m":126,"6m":127,"1y":128,"18m":129,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":133},{"1m":69,"3m":69,"6m":69,"1y":69,"18m":69,"2y":135},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":192,"price":193,"returns":659,"maxReturns":660,"peakWeeks":661,"partial":662},{"1m":195,"3m":196,"6m":197,"1y":198,"18m":199,"2y":200},{"1m":202,"3m":202,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":102,"3m":102,"6m":102,"1y":207,"18m":151,"2y":208},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":664,"price":665,"returns":666,"maxReturns":673,"peakWeeks":676,"partial":677},"2008-10-27",22.4,{"1m":667,"3m":668,"6m":669,"1y":670,"18m":671,"2y":672},-9.63,-14.62,-0.32,22.01,49.36,51.25,{"1m":674,"3m":674,"6m":674,"1y":675,"18m":49,"2y":49},3.97,32.07,{"1m":8,"3m":8,"6m":8,"1y":430,"18m":151,"2y":151},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":679,"price":680,"returns":681,"maxReturns":687,"peakWeeks":693,"partial":694},"2008-11-03",21.43,{"1m":682,"3m":683,"6m":280,"1y":684,"18m":685,"2y":686},-7.91,-5.43,32.29,44.97,63.77,{"1m":688,"3m":689,"6m":280,"1y":690,"18m":691,"2y":692},2.58,4.45,38,61.75,64.21,{"1m":8,"3m":449,"6m":290,"1y":170,"18m":388,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":211,"price":212,"returns":696,"maxReturns":697,"peakWeeks":698,"partial":699},{"1m":214,"3m":215,"6m":216,"1y":217,"18m":218,"2y":219},{"1m":221,"3m":222,"6m":223,"1y":224,"18m":225,"2y":226},{"1m":69,"3m":228,"6m":229,"1y":189,"18m":48,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":233,"price":234,"returns":701,"maxReturns":702,"peakWeeks":703,"partial":704},{"1m":236,"3m":237,"6m":238,"1y":239,"18m":240,"2y":241},{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":248},{"1m":69,"3m":250,"6m":33,"1y":207,"18m":251,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":706,"price":707,"returns":708,"maxReturns":715,"peakWeeks":722,"partial":726},"2008-11-24",20.24,{"1m":709,"3m":710,"6m":711,"1y":712,"18m":713,"2y":714},-1.33,-16.12,16.84,42.01,53.11,69.86,{"1m":716,"3m":717,"6m":718,"1y":719,"18m":720,"2y":721},4.13,10.61,19.64,46.41,71.3,73.9,{"1m":18,"3m":723,"6m":429,"1y":430,"18m":724,"2y":725},6,74,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":744,"partial":745},"2008-12-01",19.74,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},9.31,-21.15,23.86,48.81,52.22,80.18,{"1m":738,"3m":739,"6m":740,"1y":741,"18m":742,"2y":743},9.95,13.41,25.28,50.5,75.64,80.42,{"1m":69,"3m":651,"6m":290,"1y":207,"18m":35,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":747,"price":748,"returns":749,"maxReturns":756,"peakWeeks":763,"partial":765},"2009-03-09",17.49,{"1m":750,"3m":751,"6m":752,"1y":753,"18m":754,"2y":755},20.33,39.6,59.16,83.06,80.35,118.97,{"1m":757,"3m":758,"6m":759,"1y":760,"18m":761,"2y":762},21.58,41.63,60.07,84.02,98.27,125.97,{"1m":69,"3m":271,"6m":290,"1y":207,"18m":764,"2y":725},59,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":767,"price":768,"returns":769,"maxReturns":776,"peakWeeks":783,"partial":785},"2011-08-22",34.06,{"1m":770,"3m":771,"6m":772,"1y":773,"18m":774,"2y":775},-3.85,-1.26,17.97,19.27,34.68,51.85,{"1m":777,"3m":778,"6m":779,"1y":780,"18m":781,"2y":782},5.79,11.25,18.45,21.55,36.79,55.61,{"1m":8,"3m":449,"6m":290,"1y":784,"18m":151,"2y":725},31,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":787,"price":788,"returns":789,"maxReturns":796,"peakWeeks":803,"partial":805},"2011-09-12",35.48,{"1m":790,"3m":791,"6m":792,"1y":793,"18m":794,"2y":795},-0.44,-0.8,15.79,20.25,34.27,48.53,{"1m":797,"3m":798,"6m":799,"1y":800,"18m":801,"2y":802},0.11,6.77,16.02,21.01,34.56,49.35,{"1m":8,"3m":723,"6m":290,"1y":207,"18m":151,"2y":804},98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":807,"price":808,"returns":809,"maxReturns":816,"peakWeeks":822,"partial":823},"2011-10-03",33.25,{"1m":810,"3m":811,"6m":812,"1y":813,"18m":814,"2y":815},10.55,11.29,21.76,26.67,41.73,59.45,{"1m":817,"3m":817,"6m":818,"1y":819,"18m":820,"2y":821},13.94,24.49,29.13,44.12,62.9,{"1m":18,"3m":18,"6m":229,"1y":189,"18m":388,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":825,"price":826,"returns":827,"maxReturns":831,"peakWeeks":836,"partial":837},"2018-10-29",87.36,{"1m":828,"3m":625,"6m":649,"1y":829,"18m":830,"2y":369},1.51,12.82,-4.29,{"1m":832,"3m":832,"6m":833,"1y":834,"18m":835,"2y":835},3.21,9.48,12.84,21.69,{"1m":8,"3m":8,"6m":290,"1y":207,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":334,"price":335,"returns":839,"maxReturns":840,"peakWeeks":841,"partial":842},{"1m":337,"3m":236,"6m":338,"1y":339,"18m":212,"2y":340},{"1m":342,"3m":343,"6m":344,"1y":345,"18m":346,"2y":347},{"1m":69,"3m":271,"6m":86,"1y":207,"18m":349,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":352,"price":353,"returns":844,"maxReturns":845,"peakWeeks":846,"partial":847},{"1m":355,"3m":356,"6m":357,"1y":358,"18m":359,"2y":360},{"1m":362,"3m":363,"6m":364,"1y":365,"18m":366,"2y":367},{"1m":69,"3m":369,"6m":103,"1y":207,"18m":272,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":849,"price":850,"returns":851,"maxReturns":857,"peakWeeks":864,"partial":865},"2018-12-31",81.31,{"1m":852,"3m":853,"6m":854,"1y":855,"18m":376,"2y":856},8.59,16.03,19.04,26.79,43.25,{"1m":858,"3m":859,"6m":860,"1y":861,"18m":862,"2y":863},8.8,16.05,19.21,27.87,30.74,43.43,{"1m":69,"3m":271,"6m":290,"1y":207,"18m":764,"2y":312},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":867,"maxReturns":868,"peakWeeks":869,"partial":870},{"1m":99,"3m":415,"6m":416,"1y":417,"18m":418,"2y":419},{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":426},{"1m":102,"3m":428,"6m":429,"1y":430,"18m":251,"2y":135},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":872,"price":873,"returns":874,"maxReturns":881,"peakWeeks":888,"partial":891},"2020-03-30",72.03,{"1m":875,"3m":876,"6m":877,"1y":878,"18m":879,"2y":880},16.08,28.59,37.7,82.26,94.68,104.3,{"1m":882,"3m":883,"6m":884,"1y":885,"18m":886,"2y":887},24.2,41.75,43.96,82.27,101.15,112.04,{"1m":69,"3m":889,"6m":14,"1y":207,"18m":724,"2y":890},10,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":893,"price":894,"returns":895,"maxReturns":901,"peakWeeks":906,"partial":908},"2020-04-06",83.21,{"1m":716,"3m":896,"6m":897,"1y":898,"18m":899,"2y":900},11.14,24.22,60.03,69.93,75.37,{"1m":902,"3m":903,"6m":904,"1y":759,"18m":219,"2y":905},7.51,22.71,25.03,83.55,{"1m":18,"3m":449,"6m":290,"1y":207,"18m":35,"2y":907},91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":910,"price":911,"returns":912,"maxReturns":919,"peakWeeks":925,"partial":929},"2022-05-16",131.31,{"1m":913,"3m":914,"6m":915,"1y":916,"18m":917,"2y":918},-7.12,6.41,3.39,3.13,5.94,23.35,{"1m":920,"3m":921,"6m":921,"1y":922,"18m":923,"2y":924},6.48,9.02,11.85,12.93,24.64,{"1m":8,"3m":271,"6m":271,"1y":926,"18m":927,"2y":928},37,62,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":931,"price":932,"returns":933,"maxReturns":940,"peakWeeks":945,"partial":948},"2022-05-23",139.82,{"1m":934,"3m":935,"6m":936,"1y":937,"18m":938,"2y":939},-7.67,-3.61,-0.91,-4.35,0.46,14.39,{"1m":941,"3m":942,"6m":942,"1y":125,"18m":943,"2y":944},-0.04,2.38,6.06,17.05,{"1m":102,"3m":369,"6m":369,"1y":946,"18m":349,"2y":947},36,96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":950,"price":951,"returns":952,"maxReturns":958,"peakWeeks":964,"partial":966},"2023-10-23",127.8,{"1m":953,"3m":282,"6m":954,"1y":955,"18m":956,"2y":957},9.91,22.51,35.4,28.36,47.85,{"1m":889,"3m":959,"6m":960,"1y":961,"18m":962,"2y":963},19.12,28.06,38.53,43.04,48.66,{"1m":69,"3m":449,"6m":14,"1y":430,"18m":965,"2y":725},57,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":968,"price":969,"returns":970,"maxReturns":977,"peakWeeks":984,"partial":986},"2023-10-30",135.39,{"1m":971,"3m":972,"6m":973,"1y":974,"18m":975,"2y":976},6.31,12.13,15.9,26.59,24.38,37.14,{"1m":978,"3m":979,"6m":980,"1y":981,"18m":982,"2y":983},6.34,12.67,20.89,30.77,35.03,40.35,{"1m":69,"3m":271,"6m":42,"1y":170,"18m":985,"2y":312},56,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":453,"returns":988,"maxReturns":989,"peakWeeks":990,"partial":991},{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":459},{"1m":461,"3m":256,"6m":462,"1y":463,"18m":459,"2y":459},{"1m":69,"3m":271,"6m":229,"1y":465,"18m":466,"2y":466},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":468,"2y":468},{"1m":993,"3m":998,"6m":1002,"1y":1006,"18m":1011,"2y":1016},{"avg":994,"median":651,"positiveRate":466,"samples":995,"avgMaxReturn":996,"avgPeakWeeks":997},3.8,29,8.4,2.8,{"avg":999,"median":1000,"positiveRate":764,"samples":995,"avgMaxReturn":1001,"avgPeakWeeks":228},3.5,1.1,14.4,{"avg":369,"median":1003,"positiveRate":1004,"samples":995,"avgMaxReturn":1005,"avgPeakWeeks":86},15.8,72,19.6,{"avg":1007,"median":1008,"positiveRate":48,"samples":995,"avgMaxReturn":1009,"avgPeakWeeks":1010},23.3,26.7,33.6,41,{"avg":1012,"median":1013,"positiveRate":171,"samples":1014,"avgMaxReturn":1015,"avgPeakWeeks":965},30.2,31.3,28,45,{"avg":1017,"median":1018,"positiveRate":171,"samples":1014,"avgMaxReturn":1019,"avgPeakWeeks":1020},45.8,48.7,52.6,84.7,{"symbol":4,"prices":1022,"source":9193,"isStored":468,"signals":9194,"oscillatorSignals":9838,"displayRange":9898,"indicator":9899,"signalVersion":9900,"interval":9901,"isLive":468},[1023,1029,1036,1041,1048,1053,1060,1067,1074,1081,1088,1094,1101,1106,1113,1120,1126,1132,1139,1146,1153,1159,1166,1173,1180,1187,1193,1200,1207,1214,1221,1227,1233,1240,1247,1253,1260,1266,1272,1278,1285,1292,1299,1306,1313,1319,1326,1333,1340,1346,1353,1360,1367,1373,1380,1387,1394,1401,1408,1415,1422,1429,1436,1441,1447,1454,1461,1468,1475,1481,1488,1495,1502,1509,1516,1523,1530,1536,1542,1549,1556,1563,1570,1577,1583,1589,1596,1603,1610,1616,1622,1629,1636,1643,1650,1657,1664,1671,1678,1685,1692,1699,1706,1713,1719,1726,1733,1740,1745,1752,1759,1764,1771,1778,1785,1792,1799,1806,1813,1819,1826,1833,1839,1846,1852,1859,1865,1872,1879,1886,1893,1900,1906,1913,1920,1926,1933,1940,1947,1954,1961,1968,1975,1982,1989,1996,2003,2010,2016,2023,2028,2035,2041,2048,2055,2060,2067,2074,2081,2087,2094,2101,2107,2114,2121,2128,2135,2141,2148,2155,2160,2167,2173,2179,2185,2191,2198,2204,2211,2218,2225,2232,2239,2246,2253,2259,2266,2273,2279,2284,2291,2298,2305,2312,2319,2326,2333,2339,2345,2352,2359,2365,2371,2378,2385,2391,2398,2405,2411,2418,2425,2432,2439,2446,2453,2460,2467,2473,2480,2487,2493,2500,2506,2513,2520,2525,2532,2539,2546,2552,2559,2566,2572,2578,2584,2590,2596,2603,2610,2616,2623,2630,2637,2644,2651,2657,2663,2669,2675,2681,2687,2694,2701,2708,2715,2721,2728,2735,2742,2749,2756,2763,2770,2777,2784,2791,2798,2804,2811,2818,2825,2831,2837,2843,2850,2857,2863,2870,2875,2881,2888,2893,2897,2904,2908,2914,2921,2927,2933,2939,2944,2950,2955,2961,2968,2975,2981,2987,2994,3001,3007,3014,3021,3026,3032,3039,3045,3051,3058,3065,3071,3078,3085,3092,3099,3105,3111,3117,3122,3129,3136,3143,3150,3157,3164,3171,3178,3185,3192,3198,3205,3212,3218,3225,3232,3239,3246,3252,3259,3266,3273,3280,3285,3292,3299,3305,3312,3319,3326,3333,3340,3347,3353,3360,3366,3373,3380,3386,3391,3398,3404,3411,3418,3425,3432,3438,3444,3450,3457,3463,3470,3477,3483,3490,3496,3503,3510,3517,3524,3531,3537,3544,3549,3555,3562,3569,3575,3582,3589,3595,3601,3607,3614,3621,3628,3635,3642,3649,3656,3663,3670,3677,3683,3689,3696,3702,3708,3715,3722,3729,3736,3743,3750,3757,3764,3771,3778,3785,3792,3799,3806,3813,3820,3826,3833,3839,3846,3853,3860,3867,3874,3881,3887,3894,3901,3907,3914,3921,3926,3933,3940,3946,3953,3960,3967,3974,3981,3987,3994,4000,4006,4013,4019,4026,4033,4040,4047,4054,4061,4068,4075,4082,4089,4096,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4186,4193,4200,4206,4213,4220,4226,4233,4240,4247,4254,4261,4268,4273,4280,4286,4293,4300,4307,4313,4319,4326,4333,4340,4346,4352,4359,4364,4370,4377,4384,4391,4397,4403,4410,4417,4424,4431,4438,4445,4451,4458,4465,4472,4479,4486,4493,4500,4506,4513,4519,4526,4533,4540,4547,4554,4560,4567,4574,4581,4587,4593,4600,4606,4613,4618,4624,4630,4637,4644,4651,4658,4665,4672,4679,4685,4690,4697,4704,4711,4718,4725,4732,4739,4746,4753,4759,4766,4773,4780,4787,4794,4800,4807,4814,4821,4828,4835,4842,4849,4855,4862,4869,4876,4883,4890,4896,4903,4909,4915,4922,4929,4936,4943,4950,4956,4962,4969,4975,4981,4988,4994,5000,5006,5013,5020,5027,5034,5041,5048,5055,5062,5069,5076,5083,5090,5097,5104,5111,5118,5123,5130,5137,5144,5151,5157,5163,5170,5177,5184,5191,5198,5205,5211,5217,5224,5230,5236,5243,5250,5257,5264,5271,5277,5284,5291,5298,5304,5309,5316,5323,5330,5337,5343,5349,5355,5362,5369,5376,5382,5389,5396,5402,5409,5416,5423,5430,5437,5443,5449,5455,5462,5469,5476,5483,5490,5497,5504,5511,5518,5524,5531,5538,5544,5551,5558,5564,5570,5576,5583,5589,5596,5603,5610,5617,5624,5631,5638,5645,5652,5659,5666,5673,5679,5686,5693,5700,5707,5714,5721,5728,5735,5741,5747,5754,5760,5767,5774,5781,5788,5794,5801,5807,5814,5821,5828,5835,5842,5849,5854,5860,5867,5874,5881,5887,5894,5900,5907,5914,5921,5927,5934,5941,5948,5954,5961,5968,5975,5982,5988,5995,6002,6009,6016,6023,6029,6036,6043,6050,6057,6064,6071,6078,6085,6092,6098,6104,6111,6118,6125,6132,6139,6145,6151,6158,6165,6172,6179,6186,6193,6199,6206,6212,6219,6226,6233,6240,6247,6254,6261,6267,6274,6279,6285,6292,6299,6306,6313,6320,6326,6333,6340,6347,6354,6360,6367,6374,6381,6388,6395,6402,6409,6416,6423,6429,6436,6443,6449,6456,6463,6470,6476,6482,6488,6495,6502,6509,6516,6523,6529,6536,6543,6550,6556,6563,6570,6577,6584,6591,6598,6605,6612,6619,6626,6633,6640,6645,6652,6659,6666,6673,6679,6686,6691,6698,6705,6712,6719,6726,6733,6740,6747,6754,6761,6768,6775,6782,6789,6795,6802,6808,6815,6821,6828,6835,6841,6847,6854,6861,6868,6874,6881,6888,6894,6901,6907,6913,6919,6925,6930,6937,6944,6951,6958,6965,6972,6978,6984,6991,6998,7005,7012,7019,7026,7033,7040,7046,7053,7060,7067,7074,7081,7088,7095,7102,7109,7116,7123,7128,7135,7142,7149,7156,7163,7170,7177,7184,7191,7198,7205,7212,7219,7224,7231,7238,7245,7251,7258,7265,7272,7279,7286,7293,7300,7307,7314,7321,7328,7335,7342,7348,7354,7361,7368,7374,7381,7388,7395,7402,7409,7416,7423,7430,7437,7444,7451,7458,7465,7472,7479,7486,7493,7500,7507,7513,7519,7526,7533,7540,7547,7554,7561,7568,7575,7582,7589,7596,7603,7610,7617,7624,7631,7638,7645,7652,7659,7666,7673,7680,7686,7691,7698,7704,7710,7717,7724,7731,7738,7745,7752,7759,7766,7773,7780,7787,7794,7801,7808,7815,7822,7829,7836,7843,7850,7857,7864,7870,7877,7884,7891,7898,7905,7912,7919,7926,7933,7939,7946,7952,7959,7966,7972,7979,7986,7993,8000,8007,8014,8020,8027,8034,8041,8048,8055,8062,8069,8076,8081,8088,8095,8102,8109,8116,8123,8130,8137,8144,8150,8157,8164,8171,8178,8185,8192,8198,8204,8211,8218,8225,8232,8238,8245,8252,8259,8266,8273,8280,8287,8294,8301,8308,8315,8322,8329,8336,8343,8350,8357,8363,8370,8377,8383,8390,8397,8403,8410,8417,8424,8431,8438,8445,8452,8459,8466,8473,8480,8487,8494,8501,8508,8515,8522,8529,8536,8543,8550,8557,8564,8571,8578,8584,8591,8598,8605,8612,8619,8626,8633,8640,8647,8654,8661,8668,8675,8682,8687,8694,8701,8708,8715,8721,8728,8735,8742,8749,8755,8762,8769,8775,8782,8788,8795,8802,8809,8816,8823,8830,8837,8843,8850,8857,8864,8871,8878,8885,8892,8898,8905,8912,8919,8926,8933,8940,8947,8954,8961,8968,8975,8982,8989,8996,9003,9010,9017,9024,9031,9038,9044,9051,9058,9065,9072,9079,9086,9093,9100,9107,9114,9121,9128,9134,9141,9148,9155,9162,9169,9176,9183,9190],{"time":1024,"open":1025,"high":1026,"low":1027,"close":1026,"volume":1028},"2003-04-28",17.6662,18.17,17.6085,218400,{"time":1030,"open":1031,"high":1032,"low":1033,"close":1034,"volume":1035},"2003-05-05",18.205,18.4376,18.0773,18.3397,312400,{"time":1037,"open":1038,"high":1039,"low":1034,"close":1039,"volume":1040},"2003-05-12",18.3659,18.9081,175600,{"time":1042,"open":1043,"high":1044,"low":1045,"close":1046,"volume":1047},"2003-05-19",18.8294,18.8416,18.2487,18.8347,1022800,{"time":1049,"open":1050,"high":1051,"low":1050,"close":1051,"volume":1052},"2003-05-26",18.7857,19.599,276400,{"time":1054,"open":1055,"high":1056,"low":1057,"close":1058,"volume":1059},"2003-06-02",19.7827,20.6712,19.613,20.15,411200,{"time":1061,"open":1062,"high":1063,"low":1064,"close":1065,"volume":1066},"2003-06-09",20.0101,20.4386,19.7914,20.08,473200,{"time":1068,"open":1069,"high":1070,"low":1071,"close":1072,"volume":1073},"2003-06-16",20.2025,20.5436,20.1343,20.1413,267600,{"time":1075,"open":1076,"high":1077,"low":1078,"close":1079,"volume":1080},"2003-06-23",19.8964,19.9541,19.669,19.7547,270400,{"time":1082,"open":1083,"high":1084,"low":1085,"close":1086,"volume":1087},"2003-06-30",19.9139,20.122,19.4626,19.9768,258800,{"time":1089,"open":1069,"high":1090,"low":1091,"close":1092,"volume":1093},"2003-07-07",20.554,20.0416,20.2532,160000,{"time":1095,"open":1096,"high":1097,"low":1098,"close":1099,"volume":1100},"2003-07-14",20.4858,20.6065,19.8177,20.087,191600,{"time":1102,"open":1103,"high":1104,"low":1098,"close":1104,"volume":1105},"2003-07-21",19.8754,20.2987,146400,{"time":1107,"open":1108,"high":1109,"low":1110,"close":1111,"volume":1112},"2003-07-28",20.3949,20.4928,20.0241,20.1045,228800,{"time":1114,"open":1115,"high":1116,"low":1117,"close":1118,"volume":1119},"2003-08-04",20.0783,20.1185,19.6218,19.8981,195200,{"time":1121,"open":1122,"high":1123,"low":1124,"close":1123,"volume":1125},"2003-08-11",19.9821,20.3879,19.8492,168000,{"time":1127,"open":1128,"high":1129,"low":1128,"close":1130,"volume":1131},"2003-08-18",20.4299,21.098,20.701,422400,{"time":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2003-08-25",20.6747,21.154,20.4334,21.1068,209200,{"time":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2003-09-01",21.2432,21.5581,21.1138,21.4024,391600,{"time":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2003-09-08",21.4409,21.5878,20.9668,21.2117,630400,{"time":1154,"open":1141,"high":1155,"low":1156,"close":1157,"volume":1158},"2003-09-15",21.6836,20.9371,21.659,738800,{"time":1160,"open":1161,"high":1162,"low":1163,"close":1164,"volume":1165},"2003-09-22",21.3584,21.5218,20.7431,20.7642,342400,{"time":1167,"open":1168,"high":1169,"low":1170,"close":1171,"volume":1172},"2003-09-29",20.831,21.724,20.6306,21.5201,265600,{"time":1174,"open":1175,"high":1176,"low":1177,"close":1178,"volume":1179},"2003-10-06",21.5992,22.0387,21.4955,21.8154,313600,{"time":1181,"open":1182,"high":1183,"low":1184,"close":1185,"volume":1186},"2003-10-13",21.9578,22.2109,21.7978,21.8224,427600,{"time":1188,"open":1189,"high":1190,"low":1161,"close":1191,"volume":1192},"2003-10-20",21.8769,21.9982,21.5341,518000,{"time":1194,"open":1195,"high":1196,"low":1197,"close":1198,"volume":1199},"2003-10-27",21.7363,22.29,21.6748,22.2338,662800,{"time":1201,"open":1202,"high":1203,"low":1204,"close":1205,"volume":1206},"2003-11-03",22.348,22.624,22.1916,22.4553,681600,{"time":1208,"open":1209,"high":1210,"low":1211,"close":1212,"volume":1213},"2003-11-10",22.4342,22.6856,22.1512,22.3516,378000,{"time":1215,"open":1216,"high":1217,"low":1218,"close":1219,"volume":1220},"2003-11-17",22.3164,22.3252,21.8734,21.9894,481600,{"time":1222,"open":1223,"high":1224,"low":1223,"close":1225,"volume":1226},"2003-11-24",22.167,22.733,22.7031,375200,{"time":1228,"open":1229,"high":1230,"low":1231,"close":1210,"volume":1232},"2003-12-01",22.7647,23.0582,22.6768,393600,{"time":1234,"open":1235,"high":1236,"low":1237,"close":1238,"volume":1239},"2003-12-08",22.7471,22.9651,22.4254,22.958,205200,{"time":1241,"open":1242,"high":1243,"low":1244,"close":1245,"volume":1246},"2003-12-15",23.2217,23.3151,22.6785,23.2763,457200,{"time":1248,"open":1249,"high":1250,"low":1249,"close":1251,"volume":1252},"2003-12-22",23.2181,23.5954,23.5372,244000,{"time":1254,"open":1255,"high":1256,"low":1257,"close":1258,"volume":1259},"2003-12-29",23.6553,23.9903,23.6148,23.7664,308800,{"time":1261,"open":1262,"high":1263,"low":1262,"close":1264,"volume":1265},"2004-01-05",23.7911,24.3887,24.1824,468400,{"time":1267,"open":1268,"high":1269,"low":1270,"close":1269,"volume":1271},"2004-01-12",24.2406,24.7078,24.082,399200,{"time":1273,"open":1274,"high":1275,"low":1276,"close":1269,"volume":1277},"2004-01-19",24.7871,24.9669,24.632,347600,{"time":1279,"open":1280,"high":1281,"low":1282,"close":1283,"volume":1284},"2004-01-26",24.7342,24.9423,24.1401,24.4451,418800,{"time":1286,"open":1287,"high":1288,"low":1289,"close":1290,"volume":1291},"2004-02-02",24.4874,24.6567,24.156,24.6514,458400,{"time":1293,"open":1294,"high":1295,"low":1296,"close":1297,"volume":1298},"2004-02-09",24.7254,25.1291,24.6549,24.84,914000,{"time":1300,"open":1301,"high":1302,"low":1303,"close":1304,"volume":1305},"2004-02-16",25.0339,25.1926,24.6285,24.7677,383600,{"time":1307,"open":1308,"high":1309,"low":1310,"close":1311,"volume":1312},"2004-02-23",24.8488,25.0057,24.4522,24.9105,547200,{"time":1314,"open":1301,"high":1315,"low":1316,"close":1317,"volume":1318},"2004-03-01",25.4147,24.9335,25.3231,296400,{"time":1320,"open":1321,"high":1322,"low":1323,"close":1324,"volume":1325},"2004-03-08",25.3336,25.3407,24.0202,24.3993,780000,{"time":1327,"open":1328,"high":1329,"low":1330,"close":1331,"volume":1332},"2004-03-15",24.3111,24.5544,23.948,24.2813,611200,{"time":1334,"open":1335,"high":1336,"low":1337,"close":1338,"volume":1339},"2004-03-22",24.2018,24.3626,23.7423,24.2778,640000,{"time":1341,"open":1342,"high":1343,"low":1342,"close":1344,"volume":1345},"2004-03-29",24.4139,25.218,25.1738,941600,{"time":1347,"open":1348,"high":1349,"low":1350,"close":1351,"volume":1352},"2004-04-05",25.1649,25.3204,25.0253,25.1119,250400,{"time":1354,"open":1355,"high":1356,"low":1357,"close":1358,"volume":1359},"2004-04-12",25.1296,25.2727,24.5641,24.8645,177600,{"time":1361,"open":1362,"high":1363,"low":1364,"close":1365,"volume":1366},"2004-04-19",24.8468,25.1508,24.428,25.0554,412000,{"time":1368,"open":1351,"high":1369,"low":1370,"close":1371,"volume":1372},"2004-04-26",25.172,24.0887,24.1576,598400,{"time":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2004-05-03",24.14,24.5658,23.783,23.7883,644800,{"time":1381,"open":1382,"high":1383,"low":1384,"close":1385,"volume":1386},"2004-05-10",23.5568,23.8837,23.2617,23.7388,1247200,{"time":1388,"open":1389,"high":1390,"low":1391,"close":1392,"volume":1393},"2004-05-17",23.4225,24.0286,23.3288,23.7088,566000,{"time":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"2004-05-24",23.9456,24.6189,23.7706,24.58,1187600,{"time":1402,"open":1403,"high":1404,"low":1405,"close":1406,"volume":1407},"2004-05-31",24.4934,24.6949,24.3874,24.5393,527200,{"time":1409,"open":1410,"high":1411,"low":1412,"close":1413,"volume":1414},"2004-06-07",24.7178,25.0165,24.6807,24.8362,908400,{"time":1416,"open":1417,"high":1418,"low":1419,"close":1420,"volume":1421},"2004-06-14",24.7496,24.9404,24.4899,24.85,573200,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2004-06-21",24.8837,25.3089,24.6941,25.1849,509600,{"time":1430,"open":1431,"high":1432,"low":1433,"close":1434,"volume":1435},"2004-06-28",25.3071,25.3514,24.8146,24.8961,1331200,{"time":1437,"open":1438,"high":1438,"low":1439,"close":1440,"volume":1206},"2004-07-05",24.7862,24.3787,24.4602,{"time":1442,"open":1443,"high":1444,"low":1445,"close":1445,"volume":1446},"2004-07-12",24.4673,24.5913,24.2494,479600,{"time":1448,"open":1449,"high":1450,"low":1451,"close":1452,"volume":1453},"2004-07-19",24.2901,24.5949,23.7675,23.833,1141200,{"time":1455,"open":1456,"high":1457,"low":1458,"close":1459,"volume":1460},"2004-07-26",23.8472,24.2051,23.5956,24.1679,672800,{"time":1462,"open":1463,"high":1464,"low":1465,"close":1466,"volume":1467},"2004-08-02",24.0775,24.2742,23.119,23.1279,858800,{"time":1469,"open":1470,"high":1471,"low":1472,"close":1473,"volume":1474},"2004-08-09",23.2448,23.5283,23.096,23.1385,829600,{"time":1476,"open":1477,"high":1478,"low":1477,"close":1479,"volume":1480},"2004-08-16",23.2626,24.0882,24.0793,725200,{"time":1482,"open":1483,"high":1484,"low":1485,"close":1486,"volume":1487},"2004-08-23",24.1254,24.2724,23.8968,24.2281,561600,{"time":1489,"open":1490,"high":1491,"low":1492,"close":1493,"volume":1494},"2004-08-30",24.214,24.563,23.9571,24.4,354800,{"time":1496,"open":1497,"high":1498,"low":1499,"close":1500,"volume":1501},"2004-09-06",24.6091,24.71,24.3947,24.7065,806800,{"time":1503,"open":1504,"high":1505,"low":1506,"close":1507,"volume":1508},"2004-09-13",24.7561,24.9193,24.5984,24.8536,1084000,{"time":1510,"open":1511,"high":1512,"low":1513,"close":1514,"volume":1515},"2004-09-20",24.7861,24.9903,24.5072,24.5499,782400,{"time":1517,"open":1518,"high":1519,"low":1520,"close":1521,"volume":1522},"2004-09-27",24.4184,25.1768,24.3207,25.1697,1048400,{"time":1524,"open":1525,"high":1526,"low":1527,"close":1528,"volume":1529},"2004-10-04",25.3545,25.4202,24.8838,24.9495,951200,{"time":1531,"open":1532,"high":1532,"low":1533,"close":1534,"volume":1535},"2004-10-11",25.0259,24.4362,24.5801,556400,{"time":1537,"open":1357,"high":1538,"low":1539,"close":1540,"volume":1541},"2004-10-18",24.8181,24.2373,24.4824,584000,{"time":1543,"open":1544,"high":1545,"low":1546,"close":1547,"volume":1548},"2004-10-25",24.4664,25.3847,24.3776,25.3509,973600,{"time":1550,"open":1551,"high":1552,"low":1553,"close":1554,"volume":1555},"2004-11-01",25.3633,26.3758,25.3047,26.2834,3853200,{"time":1557,"open":1558,"high":1559,"low":1560,"close":1561,"volume":1562},"2004-11-08",26.2869,26.7541,26.1804,26.7523,1530400,{"time":1564,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},"2004-11-15",26.7132,26.9654,26.5374,26.5516,1127200,{"time":1571,"open":1572,"high":1573,"low":1574,"close":1575,"volume":1576},"2004-11-22",26.509,27.0862,26.4699,27.0294,811200,{"time":1578,"open":1579,"high":1580,"low":1561,"close":1581,"volume":1582},"2004-11-29",27.1306,27.2958,27.175,1637200,{"time":1584,"open":1581,"high":1585,"low":1586,"close":1587,"volume":1588},"2004-12-06",27.1963,26.6386,27.0525,1358800,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"2004-12-13",27.2283,27.5782,27.1004,27.3583,1451200,{"time":1597,"open":1598,"high":1599,"low":1600,"close":1601,"volume":1602},"2004-12-20",27.4385,27.6932,27.2479,27.6576,662000,{"time":1604,"open":1605,"high":1606,"low":1607,"close":1608,"volume":1609},"2004-12-27",27.7324,27.9479,27.4884,27.8143,1182000,{"time":1611,"open":1612,"high":1612,"low":1613,"close":1614,"volume":1615},"2005-01-03",27.9283,26.7563,26.8471,1381600,{"time":1617,"open":1614,"high":1618,"low":1619,"close":1620,"volume":1621},"2005-01-10",27.0698,26.5764,26.9433,1448000,{"time":1623,"open":1624,"high":1625,"low":1626,"close":1627,"volume":1628},"2005-01-17",26.8988,27.2141,26.596,26.6031,890800,{"time":1630,"open":1631,"high":1632,"low":1633,"close":1634,"volume":1635},"2005-01-24",26.6138,26.8186,26.4304,26.6583,1195200,{"time":1637,"open":1638,"high":1639,"low":1640,"close":1641,"volume":1642},"2005-01-31",26.8774,27.5329,26.8169,27.5293,1086000,{"time":1644,"open":1645,"high":1646,"low":1647,"close":1648,"volume":1649},"2005-02-07",27.483,27.6202,27.1767,27.597,918000,{"time":1651,"open":1652,"high":1653,"low":1654,"close":1655,"volume":1656},"2005-02-14",27.5721,27.752,27.4171,27.467,531200,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2005-02-21",27.4563,27.7039,27.0164,27.6807,1183600,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"2005-02-28",27.6611,28.0637,27.3637,28.0191,1069600,{"time":1672,"open":1673,"high":1674,"low":1675,"close":1676,"volume":1677},"2005-03-07",28.0067,28.2026,27.4296,27.5578,1070000,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1683,"volume":1684},"2005-03-14",27.6433,27.8125,27.1449,27.2681,1610400,{"time":1686,"open":1687,"high":1688,"low":1689,"close":1690,"volume":1691},"2005-03-21",27.2734,27.3823,26.886,26.9842,1230400,{"time":1693,"open":1694,"high":1695,"low":1696,"close":1697,"volume":1698},"2005-03-28",27.0895,27.4073,26.6789,27.0645,1970400,{"time":1700,"open":1701,"high":1702,"low":1703,"close":1704,"volume":1705},"2005-04-04",27.0199,27.4394,26.8878,27.1859,945200,{"time":1707,"open":1708,"high":1709,"low":1710,"close":1711,"volume":1712},"2005-04-11",27.2252,27.3609,25.9612,25.9934,1725200,{"time":1714,"open":1711,"high":1715,"low":1716,"close":1717,"volume":1718},"2005-04-18",26.52,25.9416,26.2612,2862000,{"time":1720,"open":1721,"high":1722,"low":1723,"close":1724,"volume":1725},"2005-04-25",26.445,26.6289,25.9023,26.288,1044400,{"time":1727,"open":1728,"high":1729,"low":1730,"close":1731,"volume":1732},"2005-05-02",26.4111,26.9057,26.2844,26.7968,1858800,{"time":1734,"open":1735,"high":1736,"low":1737,"close":1738,"volume":1739},"2005-05-09",26.7789,26.9664,26.1451,26.3683,1662800,{"time":1741,"open":1742,"high":1688,"low":1742,"close":1743,"volume":1744},"2005-05-16",26.404,27.3787,1368400,{"time":1746,"open":1747,"high":1748,"low":1749,"close":1750,"volume":1751},"2005-05-23",27.4216,27.6144,27.2538,27.5983,1308400,{"time":1753,"open":1754,"high":1755,"low":1756,"close":1757,"volume":1758},"2005-05-30",27.5823,27.8501,27.4698,27.6894,668000,{"time":1760,"open":1757,"high":1014,"low":1761,"close":1762,"volume":1763},"2005-06-06",27.568,27.7894,1368000,{"time":1765,"open":1766,"high":1767,"low":1768,"close":1769,"volume":1770},"2005-06-13",27.7608,28.3876,27.6965,28.3322,1245600,{"time":1772,"open":1773,"high":1774,"low":1775,"close":1776,"volume":1777},"2005-06-20",28.2302,28.4217,27.7309,27.7452,1785200,{"time":1779,"open":1780,"high":1781,"low":1782,"close":1783,"volume":1784},"2005-06-27",27.713,28.1425,27.67,27.9796,2850000,{"time":1786,"open":1787,"high":1788,"low":1789,"close":1790,"volume":1791},"2005-07-04",27.9349,28.5093,27.7685,28.504,900800,{"time":1793,"open":1794,"high":1795,"low":1796,"close":1797,"volume":1798},"2005-07-11",28.5612,29.0713,28.5469,28.8744,1050400,{"time":1800,"open":1801,"high":1802,"low":1803,"close":1804,"volume":1805},"2005-07-18",28.7992,29.2699,28.7849,29.2037,1210400,{"time":1807,"open":1808,"high":1809,"low":1810,"close":1811,"volume":1812},"2005-07-25",29.2234,29.5347,29.0337,29.3164,1357600,{"time":1814,"open":1815,"high":1809,"low":1816,"close":1817,"volume":1818},"2005-08-01",29.3844,28.937,28.9907,2030000,{"time":1820,"open":1821,"high":1822,"low":1823,"close":1824,"volume":1825},"2005-08-08",29.0444,29.3307,28.8655,29.073,2173600,{"time":1827,"open":1828,"high":1829,"low":1830,"close":1831,"volume":1832},"2005-08-15",29.0802,29.2681,28.6954,28.8476,1271200,{"time":1834,"open":1816,"high":1835,"low":1836,"close":1837,"volume":1838},"2005-08-22",29.0551,28.5398,28.606,1254000,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1844,"volume":1845},"2005-08-29",28.5737,29.1285,28.4538,28.9173,1410800,{"time":1847,"open":1848,"high":1849,"low":1850,"close":1849,"volume":1851},"2005-09-05",29.0981,29.5008,29.0283,653200,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1858},"2005-09-12",29.4578,29.5491,29.1088,29.3777,1248400,{"time":1860,"open":1861,"high":1861,"low":1862,"close":1863,"volume":1864},"2005-09-19",29.2825,28.3854,28.7281,2558800,{"time":1866,"open":1867,"high":1868,"low":1869,"close":1870,"volume":1871},"2005-09-26",28.9237,29.2395,28.6546,29.2054,1614000,{"time":1873,"open":1874,"high":1875,"low":1876,"close":1877,"volume":1878},"2005-10-03",29.2108,29.3346,27.9961,28.3406,2367600,{"time":1880,"open":1881,"high":1882,"low":1883,"close":1884,"volume":1885},"2005-10-10",28.2957,28.2975,27.4093,27.9063,3399200,{"time":1887,"open":1888,"high":1889,"low":1890,"close":1891,"volume":1892},"2005-10-17",28.0086,28.197,27.4524,27.831,4644000,{"time":1894,"open":1895,"high":1896,"low":1897,"close":1898,"volume":1899},"2005-10-24",27.9189,28.3711,27.7,28.1432,2694800,{"time":1901,"open":1902,"high":1903,"low":1902,"close":1904,"volume":1905},"2005-10-31",28.3226,29.0062,28.8591,2972000,{"time":1907,"open":1908,"high":1909,"low":1910,"close":1911,"volume":1912},"2005-11-07",28.9775,29.2072,28.7245,29.1928,2506400,{"time":1914,"open":1915,"high":1916,"low":1917,"close":1918,"volume":1919},"2005-11-14",29.2287,29.6181,28.9973,29.5517,1720800,{"time":1921,"open":1922,"high":1923,"low":1924,"close":1925,"volume":1609},"2005-11-21",29.5876,30.0972,29.5337,30.0092,{"time":1927,"open":1928,"high":1929,"low":1930,"close":1931,"volume":1932},"2005-11-28",30.0182,30.2084,29.6988,30.1976,1472400,{"time":1934,"open":1935,"high":1936,"low":1937,"close":1938,"volume":1939},"2005-12-05",30.1438,30.3268,29.8747,30.1187,972000,{"time":1941,"open":1942,"high":1943,"low":1944,"close":1945,"volume":1946},"2005-12-12",30.2694,30.5188,30.0344,30.3233,1185600,{"time":1948,"open":1949,"high":1950,"low":1951,"close":1952,"volume":1953},"2005-12-19",30.3701,30.3935,29.9632,30.3719,2015200,{"time":1955,"open":1956,"high":1957,"low":1958,"close":1959,"volume":1960},"2005-12-26",30.4547,30.4601,29.8642,29.875,1342400,{"time":1962,"open":1963,"high":1964,"low":1965,"close":1966,"volume":1967},"2006-01-02",30.082,30.9174,29.7886,30.8634,3110800,{"time":1969,"open":1970,"high":1971,"low":1972,"close":1973,"volume":1974},"2006-01-09",30.9301,31.1659,30.8779,30.9895,1918400,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1981},"2006-01-16",30.9048,31.1209,30.5429,30.5627,1938400,{"time":1983,"open":1984,"high":1985,"low":1986,"close":1987,"volume":1988},"2006-01-23",30.6618,31.3532,30.5754,31.2487,2270800,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1994,"volume":1995},"2006-01-30",31.2902,31.337,30.6762,30.7122,2343600,{"time":1997,"open":1998,"high":1999,"low":2000,"close":2001,"volume":2002},"2006-02-06",30.8436,31.0039,30.5466,30.777,2436000,{"time":2004,"open":2005,"high":2006,"low":2007,"close":2008,"volume":2009},"2006-02-13",30.7518,31.4162,30.5898,31.3279,1902800,{"time":2011,"open":2006,"high":2012,"low":2013,"close":2014,"volume":2015},"2006-02-20",31.5566,31.1911,31.4432,1200400,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"2006-02-27",31.526,31.6214,31.1353,31.3928,2356000,{"time":2024,"open":2025,"high":2025,"low":2026,"close":1971,"volume":2027},"2006-03-06",31.382,30.7482,3958800,{"time":2029,"open":2030,"high":2031,"low":2032,"close":2033,"volume":2034},"2006-03-13",31.2433,32.0157,31.1929,31.9624,1970800,{"time":2036,"open":2037,"high":2037,"low":2038,"close":2039,"volume":2040},"2006-03-20",32.0165,31.6032,31.8613,992000,{"time":2042,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},"2006-03-27",31.8036,32.1519,31.6339,31.8361,1169200,{"time":2049,"open":2050,"high":2051,"low":2052,"close":2053,"volume":2054},"2006-04-03",31.8902,32.2475,31.7007,31.8306,1221200,{"time":2056,"open":2046,"high":2057,"low":2058,"close":2059,"volume":1548},"2006-04-10",31.8758,31.374,31.5852,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2006-04-17",31.6321,32.3883,31.3614,32.1429,1176400,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2072,"volume":2073},"2006-04-24",32.0725,32.262,31.7783,32.1104,1609700,{"time":2075,"open":2076,"high":2077,"low":2078,"close":2079,"volume":2080},"2006-05-01",32.197,32.5869,31.9299,32.5435,1542000,{"time":2082,"open":2083,"high":2084,"low":2085,"close":2085,"volume":2086},"2006-05-08",32.5941,32.6374,31.6917,2015000,{"time":2088,"open":2089,"high":2090,"low":2091,"close":2092,"volume":2093},"2006-05-15",31.5545,31.8144,30.7171,31.0564,3649300,{"time":2095,"open":2096,"high":2097,"low":2098,"close":2099,"volume":2100},"2006-05-22",30.8254,31.3307,30.3417,31.3091,2167400,{"time":2102,"open":2103,"high":2104,"low":2105,"close":2089,"volume":2106},"2006-05-29",31.2513,31.7061,30.7676,1095200,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"2006-06-05",31.4174,31.4751,29.9591,30.6233,2404100,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"2006-06-12",30.6305,30.746,29.6054,30.4109,2160500,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2126,"volume":2127},"2006-06-19",30.6788,30.7005,30.1647,30.4471,869200,{"time":2129,"open":2130,"high":2131,"low":2132,"close":2133,"volume":2134},"2006-06-26",30.4688,31.2074,30.114,31.0698,1868900,{"time":2136,"open":2137,"high":2137,"low":2138,"close":2139,"volume":2140},"2006-07-03",31.2798,30.6716,30.7947,1966000,{"time":2142,"open":2143,"high":2144,"low":2145,"close":2146,"volume":2147},"2006-07-10",30.8671,30.9395,29.6434,29.8461,1969800,{"time":2149,"open":2150,"high":2151,"low":2152,"close":2153,"volume":2154},"2006-07-17",29.7882,30.5195,29.513,29.7013,2798300,{"time":2156,"open":2157,"high":2124,"low":2157,"close":2158,"volume":2159},"2006-07-24",29.8172,30.6136,3936400,{"time":2161,"open":2162,"high":2163,"low":2164,"close":2165,"volume":2166},"2006-07-31",30.5557,31.1639,30.295,30.7222,4782000,{"time":2168,"open":2124,"high":2169,"low":2170,"close":2171,"volume":2172},"2006-08-07",30.8526,30.2082,30.3168,1306200,{"time":2174,"open":2130,"high":2175,"low":2176,"close":2177,"volume":2178},"2006-08-14",31.4391,30.3675,31.3739,1163300,{"time":2180,"open":2131,"high":2181,"low":2182,"close":2183,"volume":2184},"2006-08-21",31.3522,30.954,31.0408,803100,{"time":2186,"open":2183,"high":2187,"low":2188,"close":2189,"volume":2190},"2006-08-28",31.6708,31.0336,31.6273,1261700,{"time":2192,"open":2193,"high":2194,"low":2195,"close":2196,"volume":2197},"2006-09-04",31.6346,31.7142,31.106,31.3667,839400,{"time":2199,"open":2032,"high":2200,"low":2201,"close":2202,"volume":2203},"2006-09-11",32.1863,31.1567,32.0411,1556400,{"time":2205,"open":2206,"high":2207,"low":2208,"close":2209,"volume":2210},"2006-09-18",32.0556,32.2154,31.6999,31.8233,1723700,{"time":2212,"open":2213,"high":2214,"low":2215,"close":2216,"volume":2217},"2006-09-25",31.8378,32.4187,31.7071,32.2517,1162900,{"time":2219,"open":2220,"high":2221,"low":2222,"close":2223,"volume":2224},"2006-10-02",32.3098,32.7599,32.0048,32.6365,1143900,{"time":2226,"open":2227,"high":2228,"low":2229,"close":2230,"volume":2231},"2006-10-09",32.5639,33.1883,32.5348,33.1375,1485400,{"time":2233,"open":2234,"high":2235,"low":2236,"close":2237,"volume":2238},"2006-10-16",33.1738,33.3843,32.9632,33.0431,1182400,{"time":2240,"open":2241,"high":2242,"low":2243,"close":2244,"volume":2245},"2006-10-23",33.0358,33.653,32.956,33.3771,1031100,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"2006-10-30",33.3262,33.5804,32.9559,33.0939,1136800,{"time":2254,"open":2255,"high":2256,"low":2228,"close":2257,"volume":2258},"2006-11-06",33.2464,33.7546,33.6167,1562000,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2264,"volume":2265},"2006-11-13",33.5513,34.2701,33.5441,34.1903,1531400,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2006-11-20",34.183,34.4226,34.1031,34.35,2172800,{"time":2274,"open":2275,"high":2276,"low":2257,"close":2277,"volume":2278},"2006-11-27",34.1975,34.4008,34.1612,1093600,{"time":2280,"open":2262,"high":2281,"low":2262,"close":2282,"volume":2283},"2006-12-04",34.8292,34.5823,1291900,{"time":2285,"open":2286,"high":2287,"low":2288,"close":2289,"volume":2290},"2006-12-11",34.6331,35.0542,34.379,34.8284,1041600,{"time":2292,"open":2293,"high":2294,"low":2295,"close":2296,"volume":2297},"2006-12-18",34.8867,34.9012,34.3256,34.3475,948200,{"time":2299,"open":2300,"high":2301,"low":2302,"close":2303,"volume":2304},"2006-12-25",34.4058,34.7919,34.3912,34.4932,1333700,{"time":2306,"open":2307,"high":2308,"low":2309,"close":2310,"volume":2311},"2007-01-01",34.6681,34.8211,34.2017,34.2965,1073500,{"time":2313,"open":2314,"high":2315,"low":2316,"close":2317,"volume":2318},"2007-01-08",34.2527,34.9304,34.1653,34.9085,2482100,{"time":2320,"open":2321,"high":2322,"low":2323,"close":2324,"volume":2325},"2007-01-15",34.9595,35.0397,34.7191,34.9522,948000,{"time":2327,"open":2328,"high":2329,"low":2330,"close":2331,"volume":2332},"2007-01-22",34.9231,35.2291,34.7045,34.8648,1181100,{"time":2334,"open":2294,"high":2335,"low":2336,"close":2337,"volume":2338},"2007-01-29",35.7464,34.7992,35.6736,1474700,{"time":2340,"open":2341,"high":2342,"low":2343,"close":2341,"volume":2344},"2007-02-05",35.6444,36.0962,35.4914,1672600,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"2007-02-12",35.6663,36.2419,35.3093,36.1763,1547000,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"2007-02-19",36.169,36.5042,36.0233,36.322,1340900,{"time":2360,"open":2361,"high":2361,"low":2362,"close":2363,"volume":2364},"2007-02-26",36.4969,34.0269,34.5515,4023400,{"time":2366,"open":2367,"high":2368,"low":2369,"close":2287,"volume":2370},"2007-03-05",34.26,35.2218,34.1216,1861600,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":2377},"2007-03-12",35.0251,35.2146,34.0342,34.7013,1147200,{"time":2379,"open":2380,"high":2381,"low":2382,"close":2383,"volume":2384},"2007-03-19",34.8619,35.9571,34.84,35.8841,1380900,{"time":2386,"open":2383,"high":2387,"low":2388,"close":2389,"volume":2390},"2007-03-26",35.906,35.2051,35.446,1684800,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"2007-04-02",35.4679,36.1396,35.4022,36.0812,1552300,{"time":2399,"open":2400,"high":2401,"low":2402,"close":2403,"volume":2404},"2007-04-09",36.1104,36.3221,35.7965,36.3002,1600100,{"time":2406,"open":2407,"high":2408,"low":2407,"close":2409,"volume":2410},"2007-04-16",36.4535,37.0668,37.0084,1890300,{"time":2412,"open":2413,"high":2414,"low":2415,"close":2416,"volume":2417},"2007-04-23",37.1033,37.5268,36.8697,37.3953,1212400,{"time":2419,"open":2420,"high":2421,"low":2422,"close":2423,"volume":2424},"2007-04-30",37.3807,37.6947,36.7456,37.556,1268800,{"time":2426,"open":2427,"high":2428,"low":2429,"close":2430,"volume":2431},"2007-05-07",37.5998,37.8334,37.242,37.5706,1025800,{"time":2433,"open":2434,"high":2435,"low":2436,"close":2437,"volume":2438},"2007-05-14",37.6655,37.8845,37.3588,37.8699,6187900,{"time":2440,"open":2441,"high":2442,"low":2443,"close":2444,"volume":2445},"2007-05-21",37.8772,38.1766,37.3954,37.6582,4755500,{"time":2447,"open":2448,"high":2449,"low":2450,"close":2451,"volume":2452},"2007-05-28",37.7823,38.4832,37.5779,38.3591,1644100,{"time":2454,"open":2455,"high":2456,"low":2457,"close":2458,"volume":2459},"2007-06-04",38.3372,38.5051,37.0522,37.6071,1649800,{"time":2461,"open":2462,"high":2463,"low":2464,"close":2465,"volume":2466},"2007-06-11",37.5852,38.3757,36.6141,38.0828,1473100,{"time":2468,"open":2469,"high":2469,"low":2470,"close":2471,"volume":2472},"2007-06-18",38.2586,37.4603,37.6434,1514500,{"time":2474,"open":2475,"high":2476,"low":2477,"close":2478,"volume":2479},"2007-06-25",37.5994,37.8484,36.9769,37.4969,1742000,{"time":2481,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},"2007-07-02",37.68,38.2805,37.6141,38.2366,2216600,{"time":2488,"open":2483,"high":2489,"low":2490,"close":2491,"volume":2492},"2007-07-09",38.6248,37.5482,38.5222,3987600,{"time":2494,"open":2495,"high":2496,"low":2497,"close":2498,"volume":2499},"2007-07-16",38.5369,38.5954,37.929,38.0389,5614700,{"time":2501,"open":2502,"high":2503,"low":2504,"close":2504,"volume":2505},"2007-07-23",38.2,38.2952,35.6733,5722700,{"time":2507,"open":2508,"high":2509,"low":2510,"close":2511,"volume":2512},"2007-07-30",35.937,39.2106,34.9776,35.168,13123800,{"time":2514,"open":2515,"high":2516,"low":2517,"close":2518,"volume":2519},"2007-08-06",35.3584,36.684,34.8092,35.5269,8461900,{"time":596,"open":2508,"high":2521,"low":2522,"close":2523,"volume":2524},36.6181,33.1247,35.2046,6997200,{"time":2526,"open":2527,"high":2528,"low":2529,"close":2530,"volume":2531},"2007-08-20",35.2193,36.1274,34.8165,36.1201,3201100,{"time":2533,"open":2534,"high":2535,"low":2536,"close":2537,"volume":2538},"2007-08-27",36.0102,36.0175,34.7872,35.8345,2862900,{"time":2540,"open":2541,"high":2542,"low":2543,"close":2544,"volume":2545},"2007-09-03",35.8418,36.3837,35.1753,35.3511,3670800,{"time":2547,"open":2548,"high":2549,"low":2550,"close":2541,"volume":2551},"2007-09-10",35.461,35.9004,34.8385,3766700,{"time":2553,"open":2554,"high":2555,"low":2556,"close":2557,"volume":2558},"2007-09-17",35.7466,37.2406,35.4829,36.7194,2063200,{"time":2560,"open":2561,"high":2562,"low":2563,"close":2564,"volume":2565},"2007-09-24",36.7561,36.9178,36.1757,36.7267,4103400,{"time":2567,"open":2568,"high":2569,"low":2568,"close":2570,"volume":2571},"2007-10-01",36.8076,37.8508,37.7259,1767900,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2574,"volume":2577},"2007-10-08",37.6598,38.0712,37.3512,1890900,{"time":2579,"open":2580,"high":2581,"low":2582,"close":2582,"volume":2583},"2007-10-15",37.7039,37.7847,35.9774,5242900,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2587,"volume":2589},"2007-10-22",35.7717,36.9031,35.7349,6735900,{"time":2591,"open":2592,"high":2593,"low":2594,"close":2563,"volume":2595},"2007-10-29",36.9251,37.2851,35.8525,4850900,{"time":2597,"open":2598,"high":2599,"low":2600,"close":2601,"volume":2602},"2007-11-05",34.8974,36.3815,34.8607,35.0443,5577800,{"time":2604,"open":2605,"high":2606,"low":2607,"close":2608,"volume":2609},"2007-11-12",35.1178,35.9039,34.5815,34.9415,4603900,{"time":2611,"open":2612,"high":2612,"low":2613,"close":2614,"volume":2615},"2007-11-19",35.0002,33.6852,34.3537,2853300,{"time":2617,"open":2618,"high":2619,"low":2620,"close":2621,"volume":2622},"2007-11-26",34.1994,35.6541,33.575,35.4117,5720500,{"time":2624,"open":2625,"high":2626,"low":2627,"close":2628,"volume":2629},"2007-12-03",35.3749,36.2492,34.9341,36.0949,3135000,{"time":2631,"open":2632,"high":2633,"low":2634,"close":2635,"volume":2636},"2007-12-10",36.0582,36.5431,34.9268,34.9562,3548100,{"time":2638,"open":2639,"high":2640,"low":2641,"close":2642,"volume":2643},"2007-12-17",34.7211,35.3302,34.2288,35.3081,3022700,{"time":2645,"open":2646,"high":2647,"low":2648,"close":2649,"volume":2650},"2007-12-24",35.345,35.6622,34.9171,35.0204,1100900,{"time":56,"open":2652,"high":2653,"low":2654,"close":2655,"volume":2656},34.7917,35.0794,33.0949,33.1539,1918800,{"time":73,"open":2658,"high":2659,"low":2660,"close":2661,"volume":2662},33.235,33.5449,31.9514,32.7408,4095900,{"time":89,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},32.8735,33.1022,30.8743,31.103,4927600,{"time":106,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},29.0078,32.7186,28.9931,31.8997,3508300,{"time":621,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},31.8924,34.0908,31.6415,33.9949,3348400,{"time":2682,"open":2683,"high":2683,"low":2684,"close":2685,"volume":2686},"2008-02-04",34.0539,32.0842,32.3645,3287400,{"time":2688,"open":2689,"high":2690,"low":2691,"close":2692,"volume":2693},"2008-02-11",32.3793,33.3678,32.2096,32.7924,1731500,{"time":2695,"open":2696,"high":2697,"low":2698,"close":2699,"volume":2700},"2008-02-18",33.058,33.3826,32.2391,32.9031,1995500,{"time":2702,"open":2703,"high":2704,"low":2705,"close":2706,"volume":2707},"2008-02-25",32.9547,34.0023,32.1137,32.3055,1910600,{"time":2709,"open":2710,"high":2711,"low":2712,"close":2713,"volume":2714},"2008-03-03",32.1284,32.6301,30.9554,31.2653,1584600,{"time":2716,"open":2717,"high":2691,"low":2718,"close":2719,"volume":2720},"2008-03-10",31.221,30.653,31.1694,1070200,{"time":2722,"open":2723,"high":2724,"low":2725,"close":2726,"volume":2727},"2008-03-17",30.2989,32.2686,30.1513,31.847,1560700,{"time":2729,"open":2730,"high":2731,"low":2732,"close":2733,"volume":2734},"2008-03-24",32.1358,32.9135,31.573,31.647,1369200,{"time":2736,"open":2737,"high":2738,"low":2739,"close":2740,"volume":2741},"2008-03-31",31.6026,33.5653,31.5359,33.3283,2912300,{"time":2743,"open":2744,"high":2745,"low":2746,"close":2747,"volume":2748},"2008-04-07",33.4764,33.6838,32.1803,32.2321,1992800,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2008-04-14",32.1951,33.8319,31.9285,33.5875,1198600,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2008-04-21",33.4542,33.8689,32.9061,33.8393,667800,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},"2008-04-28",33.8763,34.6614,33.4393,34.3577,1018100,{"time":2771,"open":2772,"high":2773,"low":2774,"close":2775,"volume":2776},"2008-05-05",34.1874,34.5651,33.5801,33.743,652800,{"time":2778,"open":2779,"high":2780,"low":2781,"close":2782,"volume":2783},"2008-05-12",33.8541,35.0095,33.7282,34.9354,2312800,{"time":2785,"open":2786,"high":2787,"low":2788,"close":2789,"volume":2790},"2008-05-19",34.9058,35.2983,33.5208,33.6097,1300800,{"time":2792,"open":2793,"high":2794,"low":2795,"close":2796,"volume":2797},"2008-05-26",33.6912,34.5133,33.5949,34.4096,626700,{"time":2799,"open":2800,"high":2801,"low":2802,"close":2802,"volume":2803},"2008-06-02",34.2689,34.5281,33.3209,1569200,{"time":2805,"open":2806,"high":2807,"low":2808,"close":2809,"volume":2810},"2008-06-09",33.4468,33.6689,32.4839,33.2764,2475900,{"time":2812,"open":2813,"high":2814,"low":2815,"close":2816,"volume":2817},"2008-06-16",33.1061,33.4616,32.1154,32.2492,1422700,{"time":2819,"open":2820,"high":2821,"low":2822,"close":2823,"volume":2824},"2008-06-23",32.3235,32.5614,30.9188,31.1789,2127400,{"time":2826,"open":2827,"high":2827,"low":2828,"close":2829,"volume":2830},"2008-06-30",31.7735,30.1235,30.2648,2183900,{"time":638,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},30.4877,30.9039,29.2539,29.7891,3265200,{"time":122,"open":2838,"high":2839,"low":2840,"close":2841,"volume":2842},29.9526,30.8073,28.533,30.6512,3580000,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2848,"volume":2849},"2008-07-21",30.6587,31.7661,30.235,30.4952,3608800,{"time":2851,"open":2852,"high":2853,"low":2854,"close":2855,"volume":2856},"2008-07-28",30.4729,31.2458,29.9229,30.681,1655600,{"time":2858,"open":2839,"high":2859,"low":2860,"close":2861,"volume":2862},"2008-08-04",31.885,30.3391,31.7958,2629400,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2868,"volume":2869},"2008-08-11",31.8479,32.4871,31.231,32.1972,5343000,{"time":2871,"open":2820,"high":2820,"low":2872,"close":2873,"volume":2874},"2008-08-18",30.9337,31.7067,5552200,{"time":2876,"open":2877,"high":2878,"low":2822,"close":2879,"volume":2880},"2008-08-25",31.6695,32.0783,31.7809,1809500,{"time":2882,"open":2883,"high":2884,"low":2885,"close":2886,"volume":2887},"2008-09-01",32.108,32.4796,30.2499,31.06,2439900,{"time":2889,"open":2890,"high":2891,"low":2828,"close":2867,"volume":2892},"2008-09-08",31.0675,32.2641,2259300,{"time":138,"open":2838,"high":2894,"low":2895,"close":2894,"volume":2896},31.2078,28.0871,3353000,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2008-09-22",30.4314,31.0137,28.9755,29.864,2395500,{"time":155,"open":2905,"high":2905,"low":2906,"close":156,"volume":2907},29.6773,26.3027,3938500,{"time":174,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},25.6755,26.2579,19.5609,21.5095,4658100,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2008-10-13",21.8903,25.4142,20.3896,21.8754,3938000,{"time":192,"open":2922,"high":2923,"low":2924,"close":2925,"volume":2926},22.4502,23.4731,18.665,20.0163,2042000,{"time":664,"open":2928,"high":2929,"low":2930,"close":2931,"volume":2932},19.2548,22.7414,19.0383,22.398,1954400,{"time":679,"open":2934,"high":2935,"low":2936,"close":2937,"volume":2938},22.2785,23.2864,20.8002,21.4349,2051600,{"time":211,"open":2940,"high":2940,"low":2941,"close":2942,"volume":2943},21.9873,18.4783,19.7475,1588600,{"time":233,"open":2945,"high":2946,"low":2947,"close":2948,"volume":2949},19.5086,19.8745,16.3281,17.6048,3584600,{"time":706,"open":2951,"high":2952,"low":2953,"close":2952,"volume":2954},17.9781,20.2403,17.7691,2885900,{"time":728,"open":2956,"high":2957,"low":2958,"close":2959,"volume":2960},19.8147,19.8297,18.329,19.7401,2954500,{"time":2962,"open":2963,"high":2964,"low":2965,"close":2966,"volume":2967},"2008-12-08",20.1208,20.8301,19.1428,20.0686,4042900,{"time":2969,"open":2970,"high":2971,"low":2972,"close":2973,"volume":2974},"2008-12-15",20.1059,21.0765,19.3817,20.5268,5724200,{"time":2976,"open":2977,"high":2977,"low":2978,"close":2979,"volume":2980},"2008-12-22",20.5719,19.5286,19.9715,2467200,{"time":2982,"open":1076,"high":2983,"low":2984,"close":2985,"volume":2986},"2008-12-29",21.7052,19.4386,21.5776,3399600,{"time":2988,"open":2989,"high":2990,"low":2991,"close":2992,"volume":2993},"2009-01-05",21.4575,22.3881,21.0297,21.0597,5806200,{"time":2995,"open":2996,"high":2997,"low":2998,"close":2999,"volume":3000},"2009-01-12",21.0147,21.0372,18.9733,20.0165,7014400,{"time":3002,"open":3003,"high":3003,"low":3004,"close":3005,"volume":3006},"2009-01-19",19.8664,18.613,19.4086,3702700,{"time":3008,"open":3009,"high":3010,"low":3011,"close":3012,"volume":3013},"2009-01-26",19.4761,20.7295,19.0183,19.1234,2493100,{"time":3015,"open":3016,"high":3017,"low":3018,"close":3019,"volume":3020},"2009-02-02",18.8382,20.3842,18.7556,20.2717,2212500,{"time":3022,"open":3019,"high":2973,"low":3023,"close":3024,"volume":3025},"2009-02-09",18.7931,19.296,4497500,{"time":3027,"open":3028,"high":3028,"low":3029,"close":3030,"volume":3031},"2009-02-16",18.658,17.2921,17.7574,3446800,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2009-02-23",17.84,18.0051,16.8718,16.9769,2862100,{"time":255,"open":3040,"high":3041,"low":3042,"close":3043,"volume":3044},16.5866,16.7217,15.1531,15.5659,4430000,{"time":747,"open":3046,"high":3047,"low":3048,"close":3049,"volume":3050},15.4533,17.5698,15.3257,17.4872,3163200,{"time":3052,"open":3053,"high":3054,"low":3055,"close":3056,"volume":3057},"2009-03-16",17.7499,18.9207,17.2471,17.8842,5856500,{"time":3059,"open":3060,"high":3061,"low":3062,"close":3063,"volume":3064},"2009-03-23",18.6474,19.8336,18.3678,19.3651,5861500,{"time":3066,"open":3067,"high":3068,"low":3069,"close":3068,"volume":3070},"2009-03-30",18.8136,20.3398,18.262,4264500,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3076,"volume":3077},"2009-04-06",20.0301,21.2616,19.4256,21.0425,6325800,{"time":3079,"open":3080,"high":3081,"low":3082,"close":3083,"volume":3084},"2009-04-13",20.7781,21.9265,20.3549,21.7603,8746300,{"time":3086,"open":3087,"high":3088,"low":3089,"close":3090,"volume":3091},"2009-04-20",21.5109,22.123,20.0678,21.919,12954600,{"time":3093,"open":3094,"high":3095,"low":3096,"close":3097,"volume":3098},"2009-04-27",21.7074,22.6896,21.1709,22.327,11633500,{"time":3100,"open":3101,"high":3102,"low":3103,"close":3102,"volume":3104},"2009-05-04",22.5612,24.2159,22.5007,14599100,{"time":3106,"open":3107,"high":3107,"low":3108,"close":3109,"volume":3110},"2009-05-11",23.9287,22.0474,22.2363,11051200,{"time":3112,"open":3113,"high":3114,"low":3097,"close":3115,"volume":3116},"2009-05-18",22.4856,23.8834,22.5687,6604000,{"time":3118,"open":3097,"high":3119,"low":3120,"close":3119,"volume":3121},"2009-05-25",23.6492,22.3194,5698300,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"2009-06-01",23.9817,24.7297,23.7248,24.4501,8543600,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"2009-06-08",24.2234,24.7674,23.8305,24.4123,7551100,{"time":3137,"open":3138,"high":3139,"low":3140,"close":3141,"volume":3142},"2009-06-15",24.1101,24.1252,22.8559,23.4194,7637500,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2009-06-22",23.207,23.4649,22.3956,23.3284,9374300,{"time":3151,"open":3152,"high":3153,"low":3154,"close":3155,"volume":3156},"2009-06-29",23.3891,23.7531,22.7444,22.7672,7864000,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"2009-07-06",22.5321,22.7141,21.7964,22.1832,9073000,{"time":3165,"open":3166,"high":3167,"low":3168,"close":3169,"volume":3170},"2009-07-13",22.259,24.0337,21.9709,23.882,6674300,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2009-07-20",24.0413,25.2168,23.9124,25.2016,7739400,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2009-07-27",25.1941,25.7477,24.9286,25.5126,5450100,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3190,"volume":3191},"2009-08-03",25.7856,26.8094,25.6718,26.6274,4951500,{"time":3193,"open":1568,"high":3194,"low":3195,"close":3196,"volume":3197},"2009-08-10",26.7715,26.0207,26.4075,3107500,{"time":3199,"open":3200,"high":3201,"low":3202,"close":3203,"volume":3204},"2009-08-17",25.9069,27.0976,25.596,27.0142,3791800,{"time":3206,"open":3207,"high":3208,"low":3209,"close":3210,"volume":3211},"2009-08-24",27.1886,27.5603,26.7033,27.3176,4425200,{"time":3213,"open":3214,"high":3215,"low":3216,"close":3194,"volume":3217},"2009-08-31",26.9915,27.2341,25.9676,4312700,{"time":3219,"open":3220,"high":3221,"low":3222,"close":3223,"volume":3224},"2009-09-07",27.0825,27.9925,26.9005,27.8333,5410900,{"time":3226,"open":3227,"high":3228,"low":3229,"close":3230,"volume":3231},"2009-09-14",27.6513,29.1074,27.5527,28.7511,3866900,{"time":3233,"open":3234,"high":3235,"low":3236,"close":3237,"volume":3238},"2009-09-21",28.5456,29.0554,27.7696,27.8685,4263400,{"time":3240,"open":3241,"high":3242,"low":3243,"close":3244,"volume":3245},"2009-09-28",27.9978,28.7206,26.9175,27.3207,4792100,{"time":3247,"open":3248,"high":3230,"low":3249,"close":3250,"volume":3251},"2009-10-05",27.3892,27.3055,28.7282,5003000,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"2009-10-12",28.9261,29.4206,28.5837,29.1695,3340500,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"2009-10-19",29.238,29.5804,28.713,28.888,3687600,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"2009-10-26",28.8728,29.3141,27.2751,27.3284,6007000,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"2009-11-02",27.4273,28.4696,27.1229,28.3554,5008800,{"time":3281,"open":3256,"high":3282,"low":3256,"close":3283,"volume":3284},"2009-11-09",29.3977,28.9945,4611100,{"time":3286,"open":3287,"high":3288,"low":3289,"close":3290,"volume":3291},"2009-11-16",29.2152,29.6336,28.6369,28.7815,2661400,{"time":3293,"open":3294,"high":3295,"low":3296,"close":3297,"volume":3298},"2009-11-23",29.1391,29.413,28.3783,28.7435,2788900,{"time":3300,"open":3290,"high":3301,"low":3302,"close":3303,"volume":3304},"2009-11-30",29.7097,28.5457,29.3749,4801000,{"time":3306,"open":3307,"high":3308,"low":3309,"close":3310,"volume":3311},"2009-12-07",29.4054,29.5575,28.9108,29.5423,1674100,{"time":3313,"open":3314,"high":3315,"low":3316,"close":3317,"volume":3318},"2009-12-14",29.7782,30.0597,29.4095,29.6842,5235500,{"time":3320,"open":3321,"high":3322,"low":3323,"close":3324,"volume":3325},"2009-12-21",29.8598,30.6002,29.8216,30.5697,2119000,{"time":3327,"open":3328,"high":3329,"low":3330,"close":3331,"volume":3332},"2009-12-28",30.6841,30.6994,30.1498,30.1727,2194300,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2010-01-04",30.4628,31.3177,30.4399,31.2184,4688800,{"time":3341,"open":3342,"high":3343,"low":3344,"close":3345,"volume":3346},"2010-01-11",31.2642,31.3711,30.7223,30.8902,2661100,{"time":3348,"open":3349,"high":3350,"low":3317,"close":3351,"volume":3352},"2010-01-18",30.8597,31.3253,29.6919,2466200,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"2010-01-25",29.8903,30.0659,29.1118,29.1728,8898500,{"time":3361,"open":3362,"high":3363,"low":3364,"close":1917,"volume":3365},"2010-02-01",29.3026,30.1651,28.3408,4789500,{"time":3367,"open":3368,"high":3369,"low":3370,"close":3371,"volume":3372},"2010-02-08",29.0049,29.4934,28.7607,29.4476,3758400,{"time":3374,"open":3375,"high":3376,"low":3377,"close":3378,"volume":3379},"2010-02-15",29.7071,30.5926,29.6003,30.5162,4236100,{"time":3381,"open":3382,"high":3382,"low":3383,"close":3384,"volume":3385},"2010-02-22",30.6383,29.814,30.3941,3792000,{"time":3387,"open":3378,"high":3388,"low":3378,"close":3389,"volume":3390},"2010-03-01",31.6688,31.6383,4982500,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"2010-03-08",31.684,32.1802,31.5314,32.0123,6236800,{"time":3399,"open":3396,"high":3400,"low":3401,"close":3402,"volume":3403},"2010-03-15",32.6763,31.7375,32.2751,5825800,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"2010-03-22",32.1526,32.811,32.0148,32.4129,4737300,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"2010-03-29",32.6043,32.9717,32.4665,32.8569,2851600,{"time":3419,"open":3420,"high":3421,"low":3422,"close":3423,"volume":3424},"2010-04-05",33.033,33.4464,32.8339,33.4387,5216300,{"time":3426,"open":3427,"high":3428,"low":3429,"close":3430,"volume":3431},"2010-04-12",33.454,34.0741,33.232,33.4234,5055800,{"time":3433,"open":3434,"high":3435,"low":3420,"close":3436,"volume":3437},"2010-04-19",33.255,34.5411,34.5105,3954500,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3427,"volume":3443},"2010-04-26",34.5717,34.6712,33.3775,3917700,{"time":275,"open":3445,"high":3446,"low":3447,"close":3448,"volume":3449},33.5459,34.0205,13.7797,31.0732,12184500,{"time":3451,"open":3452,"high":3453,"low":3454,"close":3455,"volume":3456},"2010-05-10",32.2215,33.2627,31.7622,32.0608,6803200,{"time":3458,"open":3455,"high":3459,"low":3460,"close":3461,"volume":3462},"2010-05-17",32.5507,29.2972,30.6368,13164000,{"time":3464,"open":3465,"high":3466,"low":3467,"close":3468,"volume":3469},"2010-05-24",30.4531,31.4177,29.2436,30.989,7294600,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"2010-05-31",30.6216,31.3641,29.9402,30.0474,6326600,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3480,"volume":3482},"2010-06-07",30.1852,31.0273,29.2359,6979400,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2010-06-14",31.2034,31.9536,31.0043,31.7844,13147900,{"time":3491,"open":3492,"high":3492,"low":3493,"close":3494,"volume":3495},"2010-06-21",32.2376,30.1483,30.5631,9011000,{"time":3497,"open":3498,"high":3499,"low":3500,"close":3501,"volume":3502},"2010-06-28",30.6092,30.7321,28.3893,28.7964,14729500,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3508,"volume":3509},"2010-07-05",29.1575,30.4556,28.6044,30.4325,4789700,{"time":3511,"open":3512,"high":3513,"low":3514,"close":3515,"volume":3516},"2010-07-12",30.3404,31.0854,29.9256,29.9717,4894400,{"time":3518,"open":3519,"high":3520,"low":3521,"close":3522,"volume":3523},"2010-07-19",30.1022,31.3389,29.7566,31.3235,3841500,{"time":3525,"open":3526,"high":3527,"low":3528,"close":3529,"volume":3530},"2010-07-26",31.3312,31.938,30.686,31.1699,5928200,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3533,"volume":3536},"2010-08-02",31.6922,31.915,31.2467,4360200,{"time":3538,"open":3539,"high":3540,"low":3541,"close":3542,"volume":3543},"2010-08-09",31.9457,31.9534,30.0254,30.3788,5433900,{"time":3545,"open":3546,"high":3513,"low":3541,"close":3547,"volume":3548},"2010-08-16",30.2328,30.3173,5058800,{"time":3550,"open":3551,"high":3498,"low":3552,"close":3553,"volume":3554},"2010-08-23",30.494,29.2804,30.179,5879500,{"time":3556,"open":3557,"high":3558,"low":3559,"close":3560,"volume":3561},"2010-08-30",30.0792,31.5156,29.4263,31.4541,4983100,{"time":3563,"open":3564,"high":3565,"low":3566,"close":3567,"volume":3568},"2010-09-06",31.2698,31.6308,31.0086,31.5386,1710400,{"time":3570,"open":3571,"high":3572,"low":3533,"close":3573,"volume":3574},"2010-09-13",31.8458,32.2027,32.002,3087700,{"time":3576,"open":3577,"high":3578,"low":3579,"close":3580,"volume":3581},"2010-09-20",32.0946,32.7507,31.8399,32.6967,8182800,{"time":3583,"open":3584,"high":3585,"low":3586,"close":3587,"volume":3588},"2010-09-27",32.7738,33.1907,32.2258,32.8047,7102800,{"time":3590,"open":3580,"high":3591,"low":3592,"close":3593,"volume":3594},"2010-10-04",33.4685,32.3493,33.3605,4417800,{"time":3596,"open":3591,"high":3597,"low":3598,"close":3599,"volume":3600},"2010-10-11",34.0166,33.1366,33.7001,3861100,{"time":3602,"open":3603,"high":3604,"low":3598,"close":3605,"volume":3606},"2010-10-18",33.7155,34.0011,33.8004,4336200,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"2010-10-25",34.0243,34.2404,33.4454,33.8776,3249800,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2010-11-01",33.978,35.1975,33.6384,35.1049,4607800,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2010-11-08",35.0432,35.1744,34.225,34.3871,4325000,{"time":3629,"open":3630,"high":3631,"low":3632,"close":3633,"volume":3634},"2010-11-15",34.4643,34.6418,33.592,34.472,2580700,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2010-11-22",34.3639,34.6341,33.9317,34.3794,1503700,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2010-11-29",34.1632,35.6143,33.8854,35.568,3565900,{"time":3650,"open":3651,"high":3652,"low":3653,"close":3654,"volume":3655},"2010-12-06",35.5217,36.0543,35.3828,36.0311,14856600,{"time":3657,"open":3658,"high":3659,"low":3660,"close":3661,"volume":3662},"2010-12-13",36.2241,36.2563,35.7301,36.2176,6303300,{"time":3664,"open":3665,"high":3666,"low":3667,"close":3668,"volume":3669},"2010-12-20",36.3878,36.6975,36.1402,36.5891,2709400,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2010-12-27",36.5272,36.7129,36.3801,36.6201,3880300,{"time":3678,"open":3679,"high":3680,"low":3681,"close":301,"volume":3682},"2011-01-03",36.9374,37.1464,36.5659,5194300,{"time":3684,"open":3673,"high":3685,"low":3686,"close":3687,"volume":3688},"2011-01-10",37.5876,36.5504,37.5334,3606900,{"time":3690,"open":3691,"high":3692,"low":3693,"close":3694,"volume":3695},"2011-01-17",37.6031,37.7192,36.8445,37.1309,2502300,{"time":3697,"open":3680,"high":3698,"low":3699,"close":3700,"volume":3701},"2011-01-24",37.8972,37.0226,37.0535,4108300,{"time":3703,"open":3704,"high":3705,"low":3704,"close":3706,"volume":3707},"2011-01-31",37.1387,38.2688,38.2378,2988600,{"time":3709,"open":3710,"high":3711,"low":3712,"close":3713,"volume":3714},"2011-02-07",38.3539,39.0041,38.3152,38.9654,3564300,{"time":3716,"open":3717,"high":3718,"low":3719,"close":3720,"volume":3721},"2011-02-14",39.0118,39.515,38.7796,39.4376,4561600,{"time":3723,"open":3724,"high":3725,"low":3726,"close":3727,"volume":3728},"2011-02-21",39.0273,39.306,37.7811,38.71,18803600,{"time":3730,"open":3731,"high":3732,"low":3733,"close":3734,"volume":3735},"2011-02-28",38.919,39.0893,38.0985,38.7719,4408400,{"time":3737,"open":3738,"high":3739,"low":3740,"close":3741,"volume":3742},"2011-03-07",38.9731,38.9809,37.7889,38.292,5136600,{"time":3744,"open":3745,"high":3746,"low":3747,"close":3748,"volume":3749},"2011-03-14",38.0056,38.2146,36.8136,37.7047,7354500,{"time":3751,"open":3752,"high":3753,"low":3754,"close":3755,"volume":3756},"2011-03-21",38.171,38.956,37.7824,38.7773,4150200,{"time":3758,"open":3759,"high":3760,"low":3761,"close":3762,"volume":3763},"2011-03-28",38.8861,39.6012,38.4431,39.4224,4622000,{"time":3765,"open":3766,"high":3767,"low":3768,"close":3769,"volume":3770},"2011-04-04",39.5468,39.7721,39.1348,39.2903,3850300,{"time":3772,"open":3773,"high":3774,"low":3775,"close":3776,"volume":3777},"2011-04-11",39.3369,39.4612,38.5519,39.2203,2874000,{"time":3779,"open":3780,"high":3781,"low":3782,"close":3783,"volume":3784},"2011-04-18",38.7695,39.8033,38.4664,39.7644,4038000,{"time":3786,"open":3787,"high":3788,"low":3789,"close":3790,"volume":3791},"2011-04-25",39.7955,40.4795,39.5778,40.4484,3002600,{"time":3793,"open":3794,"high":3795,"low":3796,"close":3797,"volume":3798},"2011-05-02",40.6349,40.6738,39.4768,39.8188,2966700,{"time":3800,"open":3801,"high":3802,"low":3803,"close":3804,"volume":3805},"2011-05-09",39.8654,40.5339,39.7566,39.9742,2421100,{"time":3807,"open":3808,"high":3809,"low":3810,"close":3811,"volume":3812},"2011-05-16",39.8732,40.2851,39.368,39.9043,3787000,{"time":3814,"open":3815,"high":3816,"low":3817,"close":3818,"volume":3819},"2011-05-23",39.3602,39.9432,39.0882,39.8577,2914100,{"time":3821,"open":3822,"high":3822,"low":3823,"close":3824,"volume":3825},"2011-05-30",40.2463,38.6684,38.7229,2426400,{"time":3827,"open":3828,"high":3829,"low":3830,"close":3831,"volume":3832},"2011-06-06",38.583,38.6996,37.6891,37.7513,5767700,{"time":3834,"open":3835,"high":3761,"low":3836,"close":3837,"volume":3838},"2011-06-13",37.8368,37.3549,37.814,5127500,{"time":3840,"open":3841,"high":3842,"low":3843,"close":3844,"volume":3845},"2011-06-20",37.7204,38.8044,37.6971,37.9622,6957600,{"time":3847,"open":3848,"high":3849,"low":3850,"close":3851,"volume":3852},"2011-06-27",37.97,40.1457,37.8608,40.0755,4372000,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2011-07-04",40.0599,40.5824,39.748,40.1301,6557300,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2011-07-11",39.6856,39.7168,38.7108,39.0228,4532900,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2011-07-18",38.8668,39.8338,38.3053,39.7714,3800600,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2011-07-25",39.3737,39.7246,37.6424,38.048,4459400,{"time":3882,"open":3883,"high":3883,"low":3884,"close":3885,"volume":3886},"2011-08-01",38.7264,33.8213,34.7571,16576600,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2011-08-08",33.7433,34.5777,31.7391,34.2346,15153200,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2011-08-15",34.5621,35.1314,32.3396,32.3708,8547800,{"time":767,"open":3902,"high":3903,"low":3904,"close":3905,"volume":3906},32.9791,34.4763,32.3006,34.0552,5555900,{"time":3908,"open":3909,"high":3910,"low":3911,"close":3912,"volume":3913},"2011-08-29",34.5387,36.0282,34.0318,34.1176,8603700,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3919,"volume":3920},"2011-09-05",33.1662,35.1548,33.0414,33.6107,4550400,{"time":787,"open":3922,"high":3923,"low":3924,"close":2556,"volume":3925},33.1428,35.7021,33.0258,4789100,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2011-09-19",34.8097,35.522,32.0387,32.7432,8944300,{"time":3934,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},"2011-09-26",33.1189,34.661,32.3909,32.4066,5063000,{"time":807,"open":3941,"high":3942,"low":3943,"close":3944,"volume":3945},32.1561,33.8939,30.5514,33.252,10459700,{"time":3947,"open":3948,"high":3949,"low":3950,"close":3951,"volume":3952},"2011-10-10",33.8469,35.342,33.7686,35.3263,5020300,{"time":3954,"open":3955,"high":3956,"low":3957,"close":3958,"volume":3959},"2011-10-17",35.2089,35.9369,34.1443,35.9056,6201900,{"time":3961,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},"2011-10-24",36.0152,37.886,35.4672,37.6277,18119900,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},"2011-10-31",37.2363,37.2519,35.2715,36.7588,17219500,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3979,"volume":3980},"2011-11-07",36.751,37.4007,35.749,36.931,3795700,{"time":3982,"open":3983,"high":3979,"low":3984,"close":3985,"volume":3986},"2011-11-14",36.7901,35.1854,35.3655,3738500,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2011-11-21",34.7784,34.9036,32.931,33.6277,4156000,{"time":3995,"open":3996,"high":3983,"low":3997,"close":3998,"volume":3999},"2011-11-28",34.5983,34.4105,36.2578,5055500,{"time":4001,"open":4002,"high":4003,"low":3923,"close":4004,"volume":4005},"2011-12-05",36.8371,37.0171,36.4613,3289700,{"time":4007,"open":4008,"high":4009,"low":4010,"close":4011,"volume":4012},"2011-12-12",36.1874,36.2422,34.8645,35.1983,5462500,{"time":4014,"open":4015,"high":4016,"low":4017,"close":4016,"volume":4018},"2011-12-19",35.2926,36.6918,34.6245,2923900,{"time":4020,"open":4021,"high":4022,"low":4023,"close":4024,"volume":4025},"2011-12-26",36.5739,36.7625,36.0944,36.3774,2208800,{"time":4027,"open":4028,"high":4029,"low":4030,"close":4031,"volume":4032},"2012-01-02",37.0533,37.2813,36.4874,37.0062,3308900,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2012-01-09",37.0612,37.8472,36.9119,37.5721,3245700,{"time":4041,"open":4042,"high":4043,"low":4044,"close":4045,"volume":4046},"2012-01-16",37.9494,38.5625,37.58,38.4446,3026200,{"time":4048,"open":4049,"high":4050,"low":4051,"close":4052,"volume":4053},"2012-01-23",38.4682,39.1992,38.1695,38.6726,4229300,{"time":4055,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},"2012-01-30",38.3424,39.6944,38.1066,39.6472,3160600,{"time":4062,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},"2012-02-06",39.4822,39.9224,39.3171,39.5293,2450000,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2012-02-13",39.8202,40.2918,39.4429,40.1896,2951300,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2012-02-20",40.2525,40.339,39.7416,40.1739,1893200,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2012-02-27",39.9381,40.4018,39.828,40.0402,2319200,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2012-03-05",39.9223,40.2761,39.0106,40.1581,3048800,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2012-03-12",40.1582,41.1655,39.9538,41.0866,1975100,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2012-03-19",41.0551,41.3548,40.3373,40.7553,2732900,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2012-03-26",41.063,41.3942,40.3846,40.9131,2185900,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2012-04-02",40.8737,41.3706,40.4083,40.4872,2546900,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2012-04-09",39.9508,40.2742,39.1936,39.7615,4531400,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2012-04-16",40.006,40.4398,39.5959,40.0691,3692200,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2012-04-23",39.6038,40.8185,39.3671,40.7238,2490800,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2012-04-30",40.6449,41.1418,39.6432,39.7063,4356300,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2012-05-07",39.5249,39.8088,38.815,39.2488,3432800,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2012-05-14",38.8465,39.0674,37.0797,37.1507,5190000,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2012-05-21",37.2217,38.2865,37.2138,38.1288,3788600,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2012-05-28",38.3733,38.6809,36.6932,36.7169,2499000,{"time":4181,"open":4178,"high":4182,"low":4183,"close":4184,"volume":4185},"2012-06-04",38.4048,36.3067,38.1367,4654300,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2012-06-11",38.4837,38.5232,37.4662,38.4714,1578600,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2012-06-18",38.3605,39.2238,37.9723,38.2733,2749700,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4196,"volume":4205},"2012-06-25",37.8298,39.2397,37.4258,1795200,{"time":4207,"open":4208,"high":4209,"low":4210,"close":4211,"volume":4212},"2012-07-02",39.3981,39.7149,38.8595,39.0733,2031400,{"time":4214,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},"2012-07-09",38.9941,39.1604,37.8773,38.8357,3536500,{"time":4221,"open":4222,"high":4223,"low":4224,"close":4215,"volume":4225},"2012-07-16",38.7169,39.5723,38.4238,1506300,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2012-07-23",38.408,39.7387,37.8456,39.5961,2137500,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2012-07-30",39.5565,39.7545,38.5109,39.6436,3461800,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2012-08-06",39.8575,40.4832,39.7783,40.4595,1576100,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2012-08-13",40.3961,40.9506,40.1743,40.911,1399000,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2012-08-20",40.8713,41.1882,40.2298,40.6179,1467200,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2012-08-27",40.6813,40.7446,40.1585,40.4753,1256100,{"time":4269,"open":4270,"high":4271,"low":4265,"close":4271,"volume":4272},"2012-09-03",40.4436,41.5605,1430100,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4278,"volume":4279},"2012-09-10",41.5129,42.9387,41.3466,42.6694,4176600,{"time":4281,"open":4282,"high":4282,"low":4283,"close":4284,"volume":4285},"2012-09-17",42.6139,41.8694,42.1925,1550400,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2012-09-24",42.0573,42.1686,41.0713,41.4927,2764500,{"time":4294,"open":4295,"high":4296,"low":4297,"close":4298,"volume":4299},"2012-10-01",41.6677,42.439,41.4529,42.1209,1125400,{"time":4301,"open":4302,"high":4303,"low":4304,"close":4305,"volume":4306},"2012-10-08",41.946,42.1289,41.2382,41.3178,1418100,{"time":4308,"open":4309,"high":4310,"low":4304,"close":4311,"volume":4312},"2012-10-15",41.3814,42.4787,41.6756,1508700,{"time":4314,"open":4315,"high":4316,"low":4317,"close":4290,"volume":4318},"2012-10-22",41.6279,41.8187,40.8327,1549200,{"time":4320,"open":4321,"high":4322,"low":4323,"close":4324,"volume":4325},"2012-10-29",41.2224,41.9619,40.9599,41.3337,1173600,{"time":4327,"open":4328,"high":4329,"low":4330,"close":4331,"volume":4332},"2012-11-05",41.27,41.9937,40.284,40.4828,3254800,{"time":4334,"open":4335,"high":4336,"low":4337,"close":4338,"volume":4339},"2012-11-12",40.5623,40.8009,39.5922,40.0693,3603400,{"time":4341,"open":4342,"high":4343,"low":4344,"close":4343,"volume":4345},"2012-11-19",40.4987,41.4052,40.4669,929500,{"time":4347,"open":4348,"high":4349,"low":4350,"close":4311,"volume":4351},"2012-11-26",41.2541,41.7472,40.7691,1556900,{"time":4353,"open":4354,"high":4355,"low":4356,"close":4357,"volume":4358},"2012-12-03",41.8903,41.9857,41.2939,41.9539,2132700,{"time":4360,"open":4361,"high":4282,"low":4361,"close":4362,"volume":4363},"2012-12-10",41.8664,42.0175,7239200,{"time":4365,"open":4366,"high":4367,"low":4366,"close":4368,"volume":4369},"2012-12-17",42.1527,43.1705,42.7243,3561800,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2012-12-24",42.5645,42.7004,41.7811,41.8211,1438900,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2012-12-31",41.8131,44.0033,41.7092,43.9713,9745300,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2013-01-07",43.8434,44.0832,43.4278,44.0512,3749200,{"time":4392,"open":4389,"high":4393,"low":4394,"close":4395,"volume":4396},"2013-01-14",44.7467,43.8354,44.7147,2460200,{"time":4398,"open":4399,"high":4400,"low":4401,"close":4400,"volume":4402},"2013-01-21",44.7546,45.522,44.6427,2195200,{"time":4404,"open":4405,"high":4406,"low":4407,"close":4408,"volume":4409},"2013-01-28",45.506,45.8577,45.2342,45.8098,2293100,{"time":4411,"open":4412,"high":4413,"low":4414,"close":4415,"volume":4416},"2013-02-04",45.5939,46.0416,45.2822,46.0176,2943100,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2013-02-11",46.0736,46.3933,45.8977,46.2654,1686100,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2013-02-18",46.3773,46.5851,45.2582,45.8657,3245900,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2013-02-25",46.1775,46.2174,44.8186,46.0256,3235000,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2013-03-04",46.0336,47.2086,45.7858,47.1766,2737500,{"time":4446,"open":4443,"high":4447,"low":4448,"close":4449,"volume":4450},"2013-03-11",47.7441,47.0807,47.6416,2226200,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2013-03-18",47.1203,47.6336,46.8316,47.3529,2269700,{"time":4459,"open":4460,"high":4461,"low":4462,"close":4463,"volume":4464},"2013-03-25",47.5534,47.9223,47.024,47.8341,1760300,{"time":4466,"open":4467,"high":4468,"low":4469,"close":4470,"volume":4471},"2013-04-01",47.8822,47.9143,46.5829,47.1283,3390600,{"time":4473,"open":4474,"high":4475,"low":4476,"close":4477,"volume":4478},"2013-04-08",47.1925,48.6843,47.008,48.3234,1964400,{"time":4480,"open":4481,"high":4482,"low":4483,"close":4484,"volume":4485},"2013-04-15",48.1469,48.1549,46.5428,47.1604,14352100,{"time":4487,"open":4488,"high":4489,"low":4490,"close":4491,"volume":4492},"2013-04-22",47.2165,48.5961,46.8556,48.187,2203900,{"time":4494,"open":4495,"high":4496,"low":4497,"close":4498,"volume":4499},"2013-04-29",48.3073,49.3981,48.1309,49.2217,2535700,{"time":4501,"open":4502,"high":4503,"low":4498,"close":4504,"volume":4505},"2013-05-06",49.2698,50.12,50.1119,3162800,{"time":4507,"open":4508,"high":4509,"low":4510,"close":4511,"volume":4512},"2013-05-13",50.0798,51.2348,49.8633,51.2268,2566100,{"time":4514,"open":4515,"high":4516,"low":4517,"close":4518,"volume":4032},"2013-05-20",51.1867,51.7722,50.0077,50.4247,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2013-05-27",51.0263,51.2188,49.9435,49.9515,4267100,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2013-06-03",50.0558,50.3044,48.8287,50.2724,6071900,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2013-06-10",50.4007,50.4649,49.1415,49.8232,2605600,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2013-06-17",50.16,50.6974,48.1772,48.7167,4401600,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2013-06-24",48.2577,49.7072,47.6538,49.3367,4683600,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4557,"volume":4559},"2013-07-01",49.6427,50.1661,49.3126,1900200,{"time":4561,"open":4562,"high":4563,"low":4564,"close":4565,"volume":4566},"2013-07-08",50.4721,51.7847,50.3272,51.7605,5276000,{"time":4568,"open":4569,"high":4570,"low":4571,"close":4572,"volume":4573},"2013-07-15",51.8491,52.2436,51.4465,52.2195,4435900,{"time":4575,"open":4576,"high":4577,"low":4578,"close":4579,"volume":4580},"2013-07-22",52.3403,52.4691,51.6397,52.0987,2926400,{"time":4582,"open":4583,"high":4584,"low":4565,"close":4585,"volume":4586},"2013-07-29",51.994,52.9925,52.9603,3575300,{"time":4588,"open":4589,"high":4584,"low":4590,"close":4591,"volume":4592},"2013-08-05",52.8878,52.139,52.5657,2933200,{"time":4594,"open":4595,"high":4596,"low":4597,"close":4598,"volume":4599},"2013-08-12",52.3564,52.7107,51.2613,51.366,3509000,{"time":4601,"open":4602,"high":4565,"low":4603,"close":4604,"volume":4605},"2013-08-19",51.2935,50.8587,51.7122,3149200,{"time":4607,"open":4608,"high":4609,"low":4610,"close":4611,"volume":4612},"2013-08-26",51.7927,51.9216,50.448,50.5929,3134800,{"time":4614,"open":4615,"high":4569,"low":4616,"close":4617,"volume":4046},"2013-09-02",51.1566,50.6412,51.5511,{"time":4619,"open":4604,"high":4620,"low":4621,"close":4622,"volume":4623},"2013-09-09",52.8234,51.6961,52.7026,4350800,{"time":4625,"open":4626,"high":4627,"low":4584,"close":4628,"volume":4629},"2013-09-16",53.3629,54.1682,53.3912,7565300,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2013-09-23",53.3024,53.3993,52.7611,52.8338,2780100,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4642,"volume":4643},"2013-09-30",52.438,53.1408,52.2522,53.0196,4859300,{"time":4645,"open":4646,"high":4647,"low":4648,"close":4649,"volume":4650},"2013-10-07",52.5511,53.4074,51.5332,53.3832,7055500,{"time":4652,"open":4653,"high":4654,"low":4655,"close":4656,"volume":4657},"2013-10-14",53.0762,54.6273,52.9712,54.5384,5867300,{"time":4659,"open":4660,"high":4661,"low":4662,"close":4663,"volume":4664},"2013-10-21",54.6434,55.0797,54.4011,55.0635,4981200,{"time":4666,"open":4667,"high":4668,"low":4669,"close":4670,"volume":4671},"2013-10-28",55.112,55.5159,54.7484,55.0958,2926300,{"time":4673,"open":4674,"high":4675,"low":4676,"close":4677,"volume":4678},"2013-11-04",55.1685,55.4836,54.4253,55.2008,3437700,{"time":4680,"open":4681,"high":4682,"low":4683,"close":4682,"volume":4684},"2013-11-11",55.1928,56.1864,54.8373,3441700,{"time":4686,"open":4687,"high":4687,"low":4688,"close":4682,"volume":4689},"2013-11-18",56.3318,55.3059,3272700,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2013-11-25",56.3399,56.3803,55.9845,56.146,1669800,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2013-12-02",56.1703,56.348,55.2816,56.1784,2189600,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2013-12-09",56.3965,56.4126,55.1201,55.322,2745500,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2013-12-16",55.6048,56.9389,55.217,56.8497,3492800,{"time":4719,"open":4720,"high":4721,"low":4722,"close":4723,"volume":4724},"2013-12-23",57.0848,57.6199,56.9794,57.5145,4428000,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4730,"volume":4731},"2013-12-30",57.5631,57.8469,57.0605,57.1902,2997500,{"time":4733,"open":4734,"high":4735,"low":4736,"close":4737,"volume":4738},"2014-01-06",57.3037,57.7739,56.9632,57.7577,3263000,{"time":4740,"open":4741,"high":4742,"low":4743,"close":4744,"volume":4745},"2014-01-13",57.6767,57.8793,56.8416,57.5469,4259600,{"time":4747,"open":4748,"high":4749,"low":4750,"close":4751,"volume":4752},"2014-01-20",57.8874,57.928,55.9579,55.9741,4417000,{"time":4754,"open":4750,"high":4755,"low":4756,"close":4757,"volume":4758},"2014-01-27",56.4767,55.3903,56.0552,8810600,{"time":4760,"open":4761,"high":4762,"low":4763,"close":4764,"volume":4765},"2014-02-03",55.9335,56.5578,54.5066,56.5173,6395400,{"time":4767,"open":4768,"high":4769,"low":4770,"close":4771,"volume":4772},"2014-02-10",56.5254,57.9685,56.3308,57.9118,4728700,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2014-02-17",58.0415,58.5279,57.7334,58.309,2729200,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":4786},"2014-02-24",58.4225,59.2981,58.3658,59.0468,4364100,{"time":4788,"open":4789,"high":4790,"low":4791,"close":4792,"volume":4793},"2014-03-03",58.5847,59.89,58.2685,59.6306,4418200,{"time":4795,"open":4796,"high":4797,"low":4784,"close":4798,"volume":4799},"2014-03-10",59.5576,59.7035,58.5036,3236300,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2014-03-17",58.8441,59.8529,58.7144,59.2832,3942400,{"time":4808,"open":4809,"high":4810,"low":4811,"close":4812,"volume":4813},"2014-03-24",59.4378,59.5681,58.2659,58.8681,2940700,{"time":4815,"open":4816,"high":4817,"low":4818,"close":4819,"volume":4820},"2014-03-31",59.2507,60.4715,59.1774,59.3809,5857800,{"time":4822,"open":4823,"high":4824,"low":4825,"close":4826,"volume":4827},"2014-04-07",59.2588,59.5192,57.4845,57.5741,4232800,{"time":4829,"open":4830,"high":4831,"low":4832,"close":4833,"volume":4834},"2014-04-14",57.924,59.2913,57.5822,59.1611,3817600,{"time":4836,"open":4837,"high":4838,"low":4839,"close":4840,"volume":4841},"2014-04-21",59.1856,59.8203,58.9414,59.0716,4333900,{"time":4843,"open":4844,"high":4845,"low":4846,"close":4847,"volume":4848},"2014-04-28",59.267,59.9912,58.4775,59.6169,3481400,{"time":4850,"open":4851,"high":4852,"low":4839,"close":4853,"volume":4854},"2014-05-05",59.3727,59.9994,59.56,2854500,{"time":4856,"open":4857,"high":4858,"low":4859,"close":4860,"volume":4861},"2014-05-12",59.8122,60.4226,58.9251,59.5762,6683200,{"time":4863,"open":4864,"high":4865,"low":4866,"close":4867,"volume":4868},"2014-05-19",59.4948,60.2029,59.1367,60.1947,3014800,{"time":4870,"open":4871,"high":4872,"low":4873,"close":4874,"volume":4875},"2014-05-26",60.447,60.9354,60.3738,60.9191,3844200,{"time":4877,"open":4878,"high":4879,"low":4880,"close":4881,"volume":4882},"2014-06-02",61.0086,61.9853,60.6994,61.9364,2340600,{"time":4884,"open":4885,"high":4886,"low":4887,"close":4888,"volume":4889},"2014-06-09",61.9528,62.2132,61.1633,61.5458,2983300,{"time":4891,"open":4892,"high":4893,"low":4894,"close":4893,"volume":4895},"2014-06-16",61.497,62.6778,61.4319,2084700,{"time":4897,"open":4898,"high":4899,"low":4900,"close":4901,"volume":4902},"2014-06-23",62.6941,62.8167,62.0406,62.6369,3148900,{"time":4904,"open":4905,"high":4906,"low":4907,"close":4906,"volume":4908},"2014-06-30",62.5961,63.3068,62.5307,2328500,{"time":4910,"open":4911,"high":4911,"low":4912,"close":4913,"volume":4914},"2014-07-07",63.2087,62.1142,62.5471,2963100,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2014-07-14",62.8657,62.9392,61.9835,62.6696,3278400,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2014-07-21",62.4817,63.0372,62.2612,62.6859,2754400,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2014-07-28",62.7431,62.9229,60.7173,61.0686,3414500,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2014-08-04",61.1012,61.575,60.4641,61.4035,3263800,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2014-08-11",61.6485,62.4409,61.2891,62.1305,3200300,{"time":4951,"open":4952,"high":4953,"low":4946,"close":4954,"volume":4955},"2014-08-18",62.4899,63.4129,63.2333,5530600,{"time":4957,"open":4958,"high":4959,"low":4954,"close":4960,"volume":4961},"2014-08-25",63.6009,63.7887,63.7724,2370600,{"time":4963,"open":4964,"high":4965,"low":4966,"close":4967,"volume":4968},"2014-09-01",63.8867,64.1073,63.4456,63.9766,2500700,{"time":4970,"open":4964,"high":4971,"low":4972,"close":4973,"volume":4974},"2014-09-08",64.0011,62.9228,63.1189,4582200,{"time":4976,"open":4973,"high":4977,"low":4978,"close":4979,"volume":4980},"2014-09-15",63.9841,62.833,63.5661,3221900,{"time":4982,"open":4983,"high":4984,"low":4985,"close":4986,"volume":4987},"2014-09-22",63.4513,63.5497,62.0496,62.525,6812300,{"time":4989,"open":4985,"high":4990,"low":4991,"close":4992,"volume":4993},"2014-09-29",62.5906,60.6316,61.9677,6456400,{"time":4995,"open":4996,"high":4997,"low":4998,"close":4998,"volume":4999},"2014-10-06",62.2382,62.3447,59.7709,6361700,{"time":5001,"open":4998,"high":5002,"low":5003,"close":5004,"volume":5005},"2014-10-13",60.0496,57.3857,59.689,11866100,{"time":5007,"open":5008,"high":5009,"low":5010,"close":5011,"volume":5012},"2014-10-20",59.6562,62.2792,59.5988,62.23,7724300,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2014-10-27",62.0742,64.0907,61.7218,64.0005,5349500,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2014-11-03",64.148,64.6398,63.4185,64.5579,5285500,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2014-11-10",64.5988,64.8939,64.3611,64.6562,3882100,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2014-11-17",64.5005,65.9595,64.4841,65.6399,5581500,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2014-11-24",65.8366,66.0497,65.6071,65.7054,2740600,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2014-12-01",65.4267,66.0251,65.0333,65.9185,5307600,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2014-12-08",65.8038,65.9677,63.6972,63.7382,7255600,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2014-12-15",64.0743,66.3185,62.9759,66.0469,9235900,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2014-12-22",66.195,66.8618,65.9563,66.7136,4051900,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2014-12-29",66.6477,66.9852,65.4048,65.874,5263800,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5088,"volume":5089},"2015-01-05",65.4954,65.9152,63.5281,65.232,11426800,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2015-01-12",65.2402,65.4871,63.2565,64.3595,8056600,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2015-01-19",64.557,65.7999,63.7997,65.3884,5235400,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2015-01-26",65.3637,65.7176,63.7421,63.9644,4906600,{"time":5112,"open":5113,"high":5114,"low":5115,"close":5116,"volume":5117},"2015-02-02",64.236,66.6066,63.5117,66.1045,8670500,{"time":5119,"open":5086,"high":5120,"low":5107,"close":5121,"volume":5122},"2015-02-09",67.4544,67.4215,6017500,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2015-02-16",67.3639,68.0059,67.1745,67.9977,3819300,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2015-02-23",67.94,68.2034,67.5614,67.6272,4643300,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2015-03-02",67.7177,68.0058,66.3514,66.4913,5958800,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2015-03-09",66.4666,66.763,65.5118,66.0221,4627000,{"time":5152,"open":5153,"high":5154,"low":5153,"close":5155,"volume":5156},"2015-03-16",66.2773,68.0718,67.89,5891600,{"time":5158,"open":5155,"high":5159,"low":5160,"close":5161,"volume":5162},"2015-03-23",68.1958,66.0553,66.6586,4359400,{"time":5164,"open":5165,"high":5166,"low":5167,"close":5168,"volume":5169},"2015-03-30",67.0057,67.5511,66.3859,67.1049,3947100,{"time":5171,"open":5172,"high":5173,"low":5174,"close":5175,"volume":5176},"2015-04-06",66.7743,68.0635,66.7578,68.047,7660900,{"time":5178,"open":5179,"high":5180,"low":5181,"close":5182,"volume":5183},"2015-04-13",68.0057,68.4932,67.1544,67.4106,5215800,{"time":5185,"open":5186,"high":5187,"low":5188,"close":5189,"volume":5190},"2015-04-20",67.7743,68.5181,67.5677,68.2205,4862800,{"time":5192,"open":5193,"high":5194,"low":5195,"close":5196,"volume":5197},"2015-04-27",68.4024,68.4685,66.9726,67.9396,7644800,{"time":5199,"open":5200,"high":5201,"low":5202,"close":5203,"volume":5204},"2015-05-04",68.1379,68.3114,66.7412,68.0966,5783600,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5208,"volume":5210},"2015-05-11",68.0222,68.328,67.2454,3309300,{"time":5212,"open":5213,"high":5214,"low":5189,"close":5215,"volume":5216},"2015-05-18",68.2618,68.7164,68.5015,4286400,{"time":5218,"open":5219,"high":5220,"low":5221,"close":5222,"volume":5223},"2015-05-25",68.2454,68.3693,67.6007,67.7412,2871600,{"time":5225,"open":5226,"high":5159,"low":5227,"close":5228,"volume":5229},"2015-06-01",67.9726,66.9974,67.3611,4403900,{"time":5231,"open":5232,"high":5233,"low":5174,"close":5234,"volume":5235},"2015-06-08",67.3115,67.9643,67.3693,3761200,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2015-06-15",66.9396,68.3941,66.6751,67.8457,5435800,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2015-06-22",68.3518,68.443,67.265,67.489,4797800,{"time":5251,"open":5252,"high":5253,"low":5254,"close":5255,"volume":5256},"2015-06-29",66.8916,67.1654,65.9874,66.593,9264100,{"time":5258,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},"2015-07-06",66.1201,66.8999,65.5477,66.5266,5011200,{"time":5265,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},"2015-07-13",67.0493,67.5968,66.9414,67.2401,3269100,{"time":5272,"open":5273,"high":5273,"low":5274,"close":5275,"volume":5276},"2015-07-20",67.2816,65.7053,65.8214,4003800,{"time":5278,"open":5279,"high":5280,"low":5281,"close":5282,"volume":5283},"2015-07-27",65.5726,67.1488,65.2573,66.8419,3704000,{"time":5285,"open":5286,"high":5287,"low":5288,"close":5289,"volume":5290},"2015-08-03",66.8585,67.2069,65.921,66.1782,4456700,{"time":5292,"open":5293,"high":5294,"low":5295,"close":5296,"volume":5297},"2015-08-10",66.6013,67.1405,65.614,66.8336,3157000,{"time":5299,"open":5300,"high":5269,"low":5301,"close":5302,"volume":5303},"2015-08-17",66.5764,63.3409,63.3658,10040300,{"time":5305,"open":5306,"high":5307,"low":5306,"close":5308,"volume":3893},"2015-08-24",59.226,63.8304,63.6562,{"time":5310,"open":5311,"high":5312,"low":5313,"close":5314,"volume":5315},"2015-08-31",63.3907,63.6728,61.0595,61.6817,9770300,{"time":5317,"open":5318,"high":5319,"low":5320,"close":5321,"volume":5322},"2015-09-07",62.6855,63.8719,62.1878,62.9012,3967000,{"time":5324,"open":5325,"high":5326,"low":5327,"close":5328,"volume":5329},"2015-09-14",62.9261,64.9089,62.4947,62.7903,4733000,{"time":5331,"open":5332,"high":5333,"low":5334,"close":5335,"volume":5336},"2015-09-21",63.1819,63.5568,60.8742,61.6573,3765500,{"time":5338,"open":5339,"high":5340,"low":5341,"close":5340,"volume":5342},"2015-09-28",61.3324,62.1655,59.6579,5642400,{"time":5344,"open":5345,"high":5346,"low":5345,"close":5347,"volume":5348},"2015-10-05",62.5404,64.8731,64.6565,4975100,{"time":5350,"open":5347,"high":5351,"low":5352,"close":5353,"volume":5354},"2015-10-12",64.7565,63.7067,64.7315,3291400,{"time":5356,"open":5357,"high":5358,"low":5359,"close":5360,"volume":5361},"2015-10-19",64.5482,65.5562,64.1816,65.4729,3628800,{"time":5363,"open":5364,"high":5365,"low":5366,"close":5367,"volume":5368},"2015-10-26",65.3979,65.9728,64.5815,65.5645,3781900,{"time":5370,"open":5371,"high":5372,"low":5373,"close":5374,"volume":5375},"2015-11-02",65.7395,66.7892,65.5895,66.0894,5441900,{"time":5377,"open":5378,"high":5379,"low":5333,"close":5380,"volume":5381},"2015-11-09",65.9478,65.9644,63.5984,3326500,{"time":5383,"open":5384,"high":5385,"low":5386,"close":5387,"volume":5388},"2015-11-16",63.5318,65.8728,63.5235,65.6395,3728600,{"time":5390,"open":5391,"high":5392,"low":5393,"close":5394,"volume":5395},"2015-11-23",65.6812,65.9978,65.1647,65.8811,1722900,{"time":5397,"open":5398,"high":5399,"low":5400,"close":5373,"volume":5401},"2015-11-30",65.8895,66.3893,64.2982,6193200,{"time":5403,"open":5404,"high":5405,"low":5406,"close":5407,"volume":5408},"2015-12-07",65.3896,65.4396,62.8903,62.9986,4567200,{"time":5410,"open":5411,"high":5412,"low":5413,"close":5414,"volume":5415},"2015-12-14",62.9486,64.7815,62.3155,62.6003,7193200,{"time":5417,"open":5418,"high":5419,"low":5420,"close":5421,"volume":5422},"2015-12-21",62.9099,64.9935,62.6672,64.7759,3370000,{"time":5424,"open":5425,"high":5426,"low":5427,"close":5428,"volume":5429},"2015-12-28",64.4998,65.2362,64.073,64.1316,3589400,{"time":5431,"open":5432,"high":5433,"low":5434,"close":5435,"volume":5436},"2016-01-04",63.094,63.663,60.1819,60.2489,12040700,{"time":294,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},60.4748,60.7928,57.6465,58.4916,14312800,{"time":315,"open":5444,"high":5445,"low":5446,"close":5447,"volume":5448},58.9937,59.6129,56.0147,59.3703,9559100,{"time":5450,"open":5451,"high":5452,"low":5453,"close":5452,"volume":5454},"2016-01-25",59.1443,60.5669,58.1904,5581400,{"time":5456,"open":5457,"high":5458,"low":5459,"close":5460,"volume":5461},"2016-02-01",60.1066,60.8514,58.3996,59.1862,9651600,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},"2016-02-08",58.4582,58.6925,56.3578,58.2155,9264000,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2016-02-15",58.7929,60.6338,58.5251,60.1652,4310400,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2016-02-22",60.751,61.9978,59.5711,61.638,4297200,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2016-02-29",61.5877,64.2989,61.1693,63.9391,8642500,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2016-03-07",63.6295,64.8596,62.8932,64.8177,6128700,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2016-03-14",64.6002,66.052,64.0563,65.8754,4355700,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2016-03-21",65.7997,66.0267,64.5043,65.0931,3961400,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2016-03-28",65.2445,66.3716,64.8324,66.3127,7112600,{"time":5519,"open":5520,"high":5514,"low":5521,"close":5522,"volume":5523},"2016-04-04",66.3043,64.7314,65.295,3288000,{"time":5525,"open":5526,"high":5527,"low":5528,"close":5529,"volume":5530},"2016-04-11",65.5389,66.8006,65.1436,66.6071,3565100,{"time":5532,"open":5533,"high":5534,"low":5535,"close":5536,"volume":5537},"2016-04-18",66.3884,67.793,66.2454,67.4734,3297000,{"time":5539,"open":5540,"high":5541,"low":5516,"close":5542,"volume":5543},"2016-04-25",67.2379,68.222,66.8763,4586300,{"time":5545,"open":5546,"high":5547,"low":5548,"close":5549,"volume":5550},"2016-05-02",67.0529,67.3473,65.7071,66.2791,4319700,{"time":5552,"open":5553,"high":5554,"low":5555,"close":5556,"volume":5557},"2016-05-09",66.2034,67.0865,65.6146,65.7408,2839100,{"time":5559,"open":5560,"high":5561,"low":5509,"close":5562,"volume":5563},"2016-05-16",65.8333,66.5902,66.0941,4394800,{"time":5565,"open":5566,"high":5567,"low":5568,"close":5567,"volume":5569},"2016-05-23",66.0856,67.7594,65.9931,3101300,{"time":5571,"open":5572,"high":5541,"low":5573,"close":5574,"volume":5575},"2016-05-30",67.8856,67.3641,67.9865,2858500,{"time":5577,"open":5578,"high":5579,"low":5580,"close":5581,"volume":5582},"2016-06-06",68.1632,68.979,67.5744,67.8015,3290900,{"time":5584,"open":5580,"high":5585,"low":5586,"close":5587,"volume":5588},"2016-06-13",67.9613,66.1529,67.1852,4173000,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"2016-06-20",67.944,68.7112,65.7688,65.8616,5492700,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2016-06-27",65.3136,68.1801,63.8972,67.9524,9245200,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2016-07-04",67.6489,68.8883,66.6035,68.7955,3673900,{"time":5611,"open":5612,"high":5613,"low":5614,"close":5615,"volume":5616},"2016-07-11",68.9473,70.4142,68.8714,70.0938,4077700,{"time":5618,"open":5619,"high":5620,"low":5621,"close":5622,"volume":5623},"2016-07-18",70.1023,70.5828,69.8241,70.566,2194500,{"time":5625,"open":5626,"high":5627,"low":5628,"close":5629,"volume":5630},"2016-07-25",70.4564,70.7599,70.0348,70.5491,2662300,{"time":5632,"open":5633,"high":5634,"low":5635,"close":5636,"volume":5637},"2016-08-01",70.5154,70.6587,69.2592,70.5913,3336000,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2016-08-08",70.684,70.9369,70.2456,70.802,3136700,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2016-08-15",70.9117,71.291,70.3383,71.1898,3321000,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2016-08-22",71.0297,71.5777,70.3721,70.6924,3156700,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2016-08-29",70.743,71.232,70.1529,70.996,3440200,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2016-09-05",71.1309,71.3247,69.2424,69.2761,3816400,{"time":5674,"open":5612,"high":5675,"low":5676,"close":5677,"volume":5678},"2016-09-12",70.448,68.7365,69.3593,5268500,{"time":5680,"open":5681,"high":5682,"low":5683,"close":5684,"volume":5685},"2016-09-19",69.6385,70.95,69.3508,70.4846,4674200,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"2016-09-26",70.197,70.9754,69.7401,70.73,4184800,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5698,"volume":5699},"2016-10-03",70.5185,70.6454,69.7739,70.07,4504100,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2016-10-10",70.3492,70.6877,68.4962,69.1223,3680300,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2016-10-17",69.1393,69.8077,68.8347,69.52,2744100,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2016-10-24",69.85,70.0277,68.64,68.8939,2883000,{"time":5722,"open":5723,"high":5724,"low":5725,"close":5726,"volume":5727},"2016-10-31",69.0885,69.1985,67.6077,67.7346,4879800,{"time":5729,"open":5730,"high":5731,"low":5732,"close":5733,"volume":5734},"2016-11-07",68.8516,71.2208,68.437,70.7977,9352600,{"time":5736,"open":5737,"high":5738,"low":5689,"close":5739,"volume":5740},"2016-11-14",71.0685,72.0416,71.8131,8579500,{"time":5742,"open":5743,"high":5744,"low":5745,"close":5744,"volume":5746},"2016-11-21",72.0754,73.04,72.0247,5775800,{"time":5748,"open":5749,"high":5750,"low":5751,"close":5752,"volume":5753},"2016-11-28",72.9216,72.9977,72.2362,72.4139,8411900,{"time":5755,"open":5756,"high":5757,"low":5756,"close":5758,"volume":5759},"2016-12-05",72.7524,74.91,74.8931,8330400,{"time":5761,"open":5762,"high":5763,"low":5764,"close":5765,"volume":5766},"2016-12-12",74.8762,74.9947,73.8608,74.0949,8153300,{"time":5768,"open":5769,"high":5770,"low":5771,"close":5772,"volume":5773},"2016-12-19",74.1881,74.5695,73.8151,74.1372,5214600,{"time":5775,"open":5776,"high":5777,"low":5778,"close":5779,"volume":5780},"2016-12-26",74.1626,74.5017,73.1964,73.4337,3999300,{"time":5782,"open":5783,"high":5784,"low":5785,"close":5786,"volume":5787},"2017-01-02",73.9677,74.9255,73.5693,74.739,6334100,{"time":5789,"open":5790,"high":5786,"low":5791,"close":5792,"volume":5793},"2017-01-09",74.7135,73.8745,74.6288,6140300,{"time":5795,"open":5796,"high":5797,"low":5798,"close":5799,"volume":5800},"2017-01-16",74.4678,74.7644,74.0864,74.561,3645100,{"time":5802,"open":5777,"high":5803,"low":5804,"close":5805,"volume":5806},"2017-01-23",75.7052,74.0525,75.2136,6204000,{"time":5808,"open":5809,"high":5810,"low":5811,"close":5812,"volume":5813},"2017-01-30",74.9593,75.4764,74.2982,75.4001,5034300,{"time":5815,"open":5816,"high":5817,"low":5818,"close":5819,"volume":5820},"2017-02-06",75.3069,76.2562,74.8492,76.1714,4370900,{"time":5822,"open":5823,"high":5824,"low":5825,"close":5826,"volume":5827},"2017-02-13",76.4003,77.2139,76.2901,77.0444,3883300,{"time":5829,"open":5830,"high":5831,"low":5832,"close":5833,"volume":5834},"2017-02-20",77.1631,77.6547,76.8749,77.4767,3465000,{"time":5836,"open":5837,"high":5838,"low":5839,"close":5840,"volume":5841},"2017-02-27",77.4766,78.426,77.1715,77.6885,4032700,{"time":5843,"open":5844,"high":5845,"low":5846,"close":5847,"volume":5848},"2017-03-06",77.375,77.5699,76.4002,77.0529,3793300,{"time":5850,"open":5847,"high":5851,"low":5852,"close":5837,"volume":5853},"2017-03-13",77.8835,76.5613,3936200,{"time":5855,"open":5837,"high":5856,"low":5857,"close":5858,"volume":5859},"2017-03-20",77.5191,75.9451,76.413,4367500,{"time":5861,"open":5862,"high":5863,"low":5864,"close":5865,"volume":5866},"2017-03-27",75.8089,77.5021,75.6218,77.2724,3108200,{"time":5868,"open":5869,"high":5870,"low":5871,"close":5872,"volume":5873},"2017-04-03",77.3404,77.5701,76.5066,77.0001,5518500,{"time":5875,"open":5876,"high":5877,"low":5878,"close":5879,"volume":5880},"2017-04-10",77.0767,77.451,76.1833,76.1918,2256600,{"time":5882,"open":5883,"high":5884,"low":5885,"close":5872,"volume":5886},"2017-04-17",76.4215,77.417,76.2684,3472400,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"2017-04-24",77.8254,78.5656,77.5617,77.7829,3353500,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5897,"volume":5899},"2017-05-01",77.9615,78.1487,77.2809,3010800,{"time":5901,"open":5902,"high":5903,"low":5904,"close":5905,"volume":5906},"2017-05-08",78.1742,78.2338,77.4255,77.5446,2822100,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"2017-05-15",77.7318,78.1657,76.362,77.4,3844800,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"2017-05-22",77.5532,78.455,77.434,78.2849,2286400,{"time":5922,"open":5902,"high":5923,"low":5924,"close":5925,"volume":5926},"2017-05-29",79.2378,77.8169,79.1357,2280500,{"time":5928,"open":5929,"high":5930,"low":5931,"close":5932,"volume":5933},"2017-06-05",79.0676,79.2974,78.4976,79.0251,2226800,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"2017-06-12",78.957,79.6717,78.8464,79.2983,2272100,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"2017-06-19",79.5544,79.8191,78.7433,79.1275,2011600,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5946,"volume":5953},"2017-06-26",79.3409,79.6227,78.4359,1914400,{"time":5955,"open":5956,"high":5957,"low":5958,"close":5959,"volume":5960},"2017-07-03",79.5202,79.7422,78.3847,78.9738,1876900,{"time":5962,"open":5963,"high":5964,"low":5965,"close":5966,"volume":5967},"2017-07-10",78.9226,80.1947,78.4872,80.0496,2800800,{"time":5969,"open":5970,"high":5971,"low":5972,"close":5973,"volume":5974},"2017-07-17",80.024,80.6472,79.7678,80.5191,1892700,{"time":5976,"open":5977,"high":5978,"low":5979,"close":5980,"volume":5981},"2017-07-24",80.4765,80.9375,80.0666,80.4252,1937000,{"time":5983,"open":5984,"high":5971,"low":5985,"close":5986,"volume":5987},"2017-07-31",80.6131,79.9215,80.1349,2445100,{"time":5989,"open":5990,"high":5991,"low":5992,"close":5993,"volume":5994},"2017-08-07",80.152,80.5789,78.6579,78.786,3044400,{"time":5996,"open":5997,"high":5998,"low":5999,"close":6000,"volume":6001},"2017-08-14",79.1873,79.7508,78.0347,78.1884,2871100,{"time":6003,"open":6004,"high":6005,"low":6006,"close":6007,"volume":6008},"2017-08-21",78.2054,79.1531,77.9578,78.9397,2433400,{"time":6010,"open":6011,"high":6012,"low":6013,"close":6014,"volume":6015},"2017-08-28",79.0934,80.0239,78.3506,79.9129,2042200,{"time":6017,"open":6018,"high":6019,"low":6020,"close":6021,"volume":6022},"2017-09-04",79.7166,79.8703,78.9909,79.6825,1976100,{"time":6024,"open":6025,"high":6026,"low":6025,"close":6027,"volume":6028},"2017-09-11",80.0581,80.9467,80.921,2278600,{"time":6030,"open":6031,"high":6032,"low":6033,"close":6034,"volume":6035},"2017-09-18",81.0581,81.2211,80.7152,81.0753,1846300,{"time":6037,"open":6038,"high":6039,"low":6040,"close":6041,"volume":6042},"2017-09-25",80.9895,81.9328,80.8266,81.9242,1996200,{"time":6044,"open":6045,"high":6046,"low":6047,"close":6048,"volume":6049},"2017-10-02",81.9671,82.9875,81.8385,82.7388,2981300,{"time":6051,"open":6052,"high":6053,"low":6054,"close":6055,"volume":6056},"2017-10-09",82.7988,82.9789,82.3615,82.7817,4437400,{"time":6058,"open":6059,"high":6060,"low":6061,"close":6062,"volume":6063},"2017-10-16",82.9103,83.5362,82.3958,83.5277,1442300,{"time":6065,"open":6066,"high":6067,"low":6068,"close":6069,"volume":6070},"2017-10-23",83.6563,83.6992,82.3101,83.0647,1799500,{"time":6072,"open":6073,"high":6074,"low":6075,"close":6076,"volume":6077},"2017-10-30",82.8417,83.2619,82.4901,82.9446,2043700,{"time":6079,"open":6080,"high":6081,"low":6082,"close":6083,"volume":6084},"2017-11-06",82.936,83.4848,82.5416,83.0904,2053900,{"time":6086,"open":6087,"high":6088,"low":6089,"close":6090,"volume":6091},"2017-11-13",82.8674,83.6906,82.4044,83.5791,1886300,{"time":6093,"open":6094,"high":6095,"low":6060,"close":6096,"volume":6097},"2017-11-20",83.622,84.1879,84.025,1215300,{"time":6099,"open":6096,"high":6100,"low":6101,"close":6102,"volume":6103},"2017-11-27",86.3574,83.8535,85.7915,2217700,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2017-12-04",86.3488,86.6575,85.1655,86.1859,2293600,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2017-12-11",86.1687,86.669,85.6714,86.4364,2337100,{"time":6119,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},"2017-12-18",86.9446,87.2461,86.6517,87.0652,2373200,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2017-12-25",87.0135,87.7027,86.9877,87.0308,1890000,{"time":6133,"open":6134,"high":6135,"low":6136,"close":6137,"volume":6138},"2018-01-01",87.2978,88.9001,87.203,88.8484,2991000,{"time":6140,"open":6137,"high":6141,"low":6142,"close":6143,"volume":6144},"2018-01-08",90.3903,88.6244,90.3473,2824800,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6148,"volume":6150},"2018-01-15",90.6919,90.8297,89.5203,2220800,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2018-01-22",90.7952,92.5525,90.7522,92.5439,2506300,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2018-01-29",92.3975,92.5267,88.7536,88.7709,4480100,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2018-02-05",88.2971,88.8829,81.8105,84.524,10570300,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"2018-02-12",85.0064,88.633,84.4895,88.0214,5279700,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6184,"volume":6185},"2018-02-19",87.6768,88.4177,86.7809,88.3057,2506700,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2018-02-26",88.5727,89.348,85.127,86.4967,4016600,{"time":6194,"open":6195,"high":6196,"low":6197,"close":6149,"volume":6198},"2018-03-05",86.109,89.5461,86.0487,2687100,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2018-03-12",89.5978,89.9424,88.0645,88.6165,2543000,{"time":6207,"open":6208,"high":6204,"low":6209,"close":6210,"volume":6211},"2018-03-19",88.3742,84.0835,84.1614,3692700,{"time":6213,"open":6214,"high":6215,"low":6216,"close":6217,"volume":6218},"2018-03-26",85.2081,86.6441,84.5939,86.0559,4087400,{"time":6220,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},"2018-04-02",85.8829,86.9988,83.3655,84.8967,4604800,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2018-04-09",85.3985,86.9555,85.0092,86.2029,2424000,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2018-04-16",86.6787,88.3829,86.4452,86.7479,2464800,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2018-04-23",86.8171,87.3535,85.433,87.1718,1601900,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2018-04-30",87.2497,87.5005,84.369,86.3586,2558200,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2018-05-07",86.5749,88.2185,85.978,87.9936,1637700,{"time":6262,"open":6257,"high":6263,"low":6264,"close":6265,"volume":6266},"2018-05-14",88.4435,87.3016,88.0023,2102000,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2018-05-21",88.4607,88.8846,87.7947,88.1926,1875300,{"time":6275,"open":6276,"high":6204,"low":6277,"close":6208,"volume":6278},"2018-05-28",87.7081,86.8777,2603300,{"time":6280,"open":6281,"high":6282,"low":6283,"close":6282,"volume":6284},"2018-06-04",88.6683,89.9832,88.4002,2120200,{"time":6286,"open":6287,"high":6288,"low":6289,"close":6290,"volume":6291},"2018-06-11",90.0352,90.5282,89.5933,90.2186,2196800,{"time":6293,"open":6294,"high":6295,"low":6296,"close":6297,"volume":6298},"2018-06-18",89.7235,90.097,88.968,89.6541,2166800,{"time":6300,"open":6301,"high":6302,"low":6303,"close":6304,"volume":6305},"2018-06-25",89.3241,89.3762,87.5786,88.4817,3237300,{"time":6307,"open":6308,"high":6309,"low":6310,"close":6311,"volume":6312},"2018-07-02",87.9781,89.8972,87.7002,89.7409,2261300,{"time":6314,"open":6315,"high":6316,"low":6317,"close":6318,"volume":6319},"2018-07-09",90.0883,90.7135,89.8278,90.5399,2346300,{"time":6321,"open":6322,"high":6323,"low":6315,"close":6324,"volume":6325},"2018-07-16",90.5312,90.9567,90.453,1867200,{"time":6327,"open":6328,"high":6329,"low":6330,"close":6331,"volume":6332},"2018-07-23",90.4009,91.7122,90.1751,91.0001,2837500,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2018-07-30",90.948,91.4777,90.0449,91.4604,2487700,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2018-08-06",91.4256,91.9901,90.7917,90.9741,1738100,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6352,"volume":6353},"2018-08-13",91.0696,92.0161,90.1491,91.8685,2426000,{"time":6355,"open":6356,"high":6357,"low":6350,"close":6358,"volume":6359},"2018-08-20",92.0248,92.7543,92.6066,1556700,{"time":6361,"open":6362,"high":6363,"low":6364,"close":6365,"volume":6366},"2018-08-27",92.9453,93.6922,92.6935,93.0148,4963100,{"time":6368,"open":6369,"high":6370,"low":6371,"close":6372,"volume":6373},"2018-09-03",92.9193,93.2232,92.2854,92.4677,2202500,{"time":6375,"open":6376,"high":6377,"low":6378,"close":6379,"volume":6380},"2018-09-10",92.8064,93.6488,92.4503,93.5619,6558300,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"2018-09-17",93.614,94.5606,93.1711,94.2914,2203000,{"time":6389,"open":6390,"high":6391,"low":6392,"close":6393,"volume":6394},"2018-09-24",94.1483,94.1919,92.866,93.1713,2774700,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"2018-10-01",93.5377,93.6598,91.5139,91.9501,4248600,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2018-10-08",91.7582,92.1856,86.6551,87.7892,6503000,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":6415},"2018-10-15",87.6671,89.6298,87.6409,87.9287,4335400,{"time":6417,"open":6418,"high":6419,"low":6420,"close":6421,"volume":6422},"2018-10-22",88.0945,88.234,83.3055,84.2563,9903900,{"time":825,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},85.3641,88.3736,83.2183,87.3617,14715000,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2018-11-05",87.5449,90.1619,87.3007,89.1238,3554600,{"time":6437,"open":6438,"high":6439,"low":6440,"close":6441,"volume":6442},"2018-11-12",88.9668,88.9755,86.1667,88.1904,4622600,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6102,"volume":6448},"2018-11-19",88.0596,88.2602,85.2769,3067100,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2018-11-26",86.5592,88.8708,86.3324,88.6789,3242500,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2018-12-03",89.8827,90.1444,84.5006,84.9106,5948300,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2018-12-10",84.9105,86.1143,83.2008,83.5149,4685700,{"time":334,"open":6471,"high":6472,"low":6473,"close":6474,"volume":6475},83.2357,83.5061,77.4785,77.6442,12123300,{"time":352,"open":6477,"high":6478,"low":6479,"close":6480,"volume":6481},77.1897,80.6209,75.259,79.5678,9448400,{"time":849,"open":6483,"high":6484,"low":6485,"close":6486,"volume":6487},80.0241,81.5423,78.5148,81.3142,7926500,{"time":6489,"open":6490,"high":6491,"low":6492,"close":6493,"volume":6494},"2019-01-07",81.4194,84.2803,81.1211,84.2101,6746900,{"time":6496,"open":6497,"high":6498,"low":6499,"close":6500,"volume":6501},"2019-01-14",83.6133,86.8076,83.429,86.6936,4416600,{"time":6503,"open":6504,"high":6505,"low":6506,"close":6507,"volume":6508},"2019-01-21",86.2109,86.9919,84.6576,86.7725,6649600,{"time":6510,"open":6511,"high":6512,"low":6513,"close":6514,"volume":6515},"2019-01-28",86.1056,88.4662,85.7546,88.2995,6118200,{"time":6517,"open":6518,"high":6519,"low":6520,"close":6521,"volume":6522},"2019-02-04",88.3433,89.1946,87.6764,88.5715,5123400,{"time":6524,"open":6525,"high":6526,"low":6527,"close":6526,"volume":6528},"2019-02-11",88.7734,91.1076,88.5452,3711400,{"time":6530,"open":6531,"high":6532,"low":6533,"close":6534,"volume":6535},"2019-02-18",90.8619,91.8009,90.6338,91.7307,3315200,{"time":6537,"open":6538,"high":6539,"low":6540,"close":6541,"volume":6542},"2019-02-25",92.1871,92.3713,91.055,91.9238,4328100,{"time":6544,"open":6545,"high":6546,"low":6547,"close":6548,"volume":6549},"2019-03-04",92.2397,92.266,88.8172,89.4227,4663500,{"time":6551,"open":6552,"high":6553,"low":6552,"close":6554,"volume":6555},"2019-03-11",89.6246,91.9413,91.6254,2821400,{"time":6557,"open":6558,"high":6559,"low":6560,"close":6561,"volume":6562},"2019-03-18",91.7656,92.6119,90.4961,90.5313,4042500,{"time":6564,"open":6565,"high":6566,"low":6567,"close":6568,"volume":6569},"2019-03-25",90.4696,92.2152,90.0288,92.0741,3476300,{"time":6571,"open":6572,"high":6573,"low":6574,"close":6575,"volume":6576},"2019-04-01",92.7354,94.3663,92.6736,94.3487,5531800,{"time":6578,"open":6579,"high":6580,"low":6581,"close":6582,"volume":6583},"2019-04-08",94.2429,95.1245,93.4847,95.0099,2762900,{"time":6585,"open":6586,"high":6587,"low":6588,"close":6589,"volume":6590},"2019-04-15",95.0892,95.2126,93.996,94.4456,1961000,{"time":6592,"open":6593,"high":6594,"low":6595,"close":6596,"volume":6597},"2019-04-22",94.2252,95.3184,94.0225,95.0716,2664100,{"time":6599,"open":6600,"high":6601,"low":6602,"close":6603,"volume":6604},"2019-04-29",95.1069,95.6446,93.7933,95.2743,2945600,{"time":6606,"open":6607,"high":6608,"low":6609,"close":6610,"volume":6611},"2019-05-06",93.8021,94.9922,91.5981,93.4406,4594400,{"time":6613,"open":6614,"high":6615,"low":6616,"close":6617,"volume":6618},"2019-05-13",91.8714,93.423,90.7165,92.3122,4285200,{"time":6620,"open":6621,"high":6622,"low":6623,"close":6624,"volume":6625},"2019-05-20",91.792,92.85,90.6019,91.2631,3173800,{"time":6627,"open":6628,"high":6629,"low":6630,"close":6631,"volume":6632},"2019-05-27",91.3512,91.651,88.6007,88.7682,3217600,{"time":6634,"open":6635,"high":6636,"low":6637,"close":6638,"volume":6639},"2019-06-03",88.821,93.4318,88.8122,93.0615,3768500,{"time":6641,"open":6581,"high":6642,"low":6643,"close":6636,"volume":6644},"2019-06-10",94.1106,92.9557,4048300,{"time":6646,"open":6647,"high":6648,"low":6649,"close":6650,"volume":6651},"2019-06-17",93.5376,95.5036,93.2467,95.1509,2937800,{"time":6653,"open":6654,"high":6655,"low":6656,"close":6657,"volume":6658},"2019-06-24",95.1686,95.5406,93.9819,95.4697,2021100,{"time":6660,"open":6661,"high":6662,"low":6663,"close":6664,"volume":6665},"2019-07-01",96.5325,96.931,95.6557,96.7982,2602300,{"time":6667,"open":6668,"high":6669,"low":6670,"close":6671,"volume":6672},"2019-07-08",96.4439,97.2233,95.7797,97.1878,2186400,{"time":6674,"open":6675,"high":6675,"low":6676,"close":6677,"volume":6678},"2019-07-15",97.2853,95.8151,96.072,1809900,{"time":6680,"open":6681,"high":6682,"low":6683,"close":6684,"volume":6685},"2019-07-22",96.2491,97.6306,95.9391,97.4358,2706500,{"time":6687,"open":6684,"high":6684,"low":6688,"close":6689,"volume":6690},"2019-07-29",93.8136,94.283,2891500,{"time":6692,"open":6693,"high":6694,"low":6695,"close":6696,"volume":6697},"2019-08-05",92.9811,94.469,90.8557,93.5568,4432600,{"time":6699,"open":6700,"high":6701,"low":6702,"close":6703,"volume":6704},"2019-08-12",93.0431,94.2564,90.094,92.1841,2886200,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2019-08-19",93.1671,93.7074,90.404,90.7848,2417200,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2019-08-26",91.5376,93.7517,90.6874,93.1317,3093800,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2019-09-02",92.5383,95.5229,92.069,95.3103,1876400,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"2019-09-09",95.6026,97.6395,95.3546,97.1435,2339500,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2019-09-16",96.9222,97.4004,96.2757,96.4262,2409700,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6745,"volume":6746},"2019-09-23",96.1859,96.8889,95.1982,95.7232,2258900,{"time":6748,"open":6749,"high":6750,"low":6751,"close":6752,"volume":6753},"2019-09-30",95.8834,96.6042,91.7811,94.6109,3714200,{"time":6755,"open":6756,"high":6757,"low":6758,"close":6759,"volume":6760},"2019-10-07",94.3261,96.0614,92.4752,95.2783,2422900,{"time":6762,"open":6763,"high":6764,"low":6765,"close":6766,"volume":6767},"2019-10-14",95.127,96.3995,94.8422,95.9634,1646200,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},"2019-10-21",96.4707,97.583,96.3283,97.3784,1562500,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2019-10-28",97.7165,98.5797,96.8178,98.5619,1739900,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2019-11-04",99.0691,99.8077,98.731,99.4962,2331100,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6792,"volume":6794},"2019-11-11",98.9801,100.1637,98.7577,1569300,{"time":6796,"open":6797,"high":6798,"low":6799,"close":6800,"volume":6801},"2019-11-18",100.0213,100.2794,99.1047,99.6653,1979300,{"time":6803,"open":6797,"high":6804,"low":6805,"close":6806,"volume":6807},"2019-11-25",101.1247,99.9501,100.6709,1261300,{"time":6809,"open":6810,"high":6811,"low":6812,"close":6813,"volume":6814},"2019-12-02",100.6976,101.0179,98.3483,100.8311,2703300,{"time":6816,"open":6810,"high":6817,"low":6818,"close":6819,"volume":6820},"2019-12-09",102.1747,100.2705,101.4807,2155800,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2019-12-16",102.1392,103.2604,102.0146,103.1625,3358900,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2019-12-23",103.4118,103.7603,103.1259,103.3671,1251400,{"time":6836,"open":6830,"high":6837,"low":6838,"close":6839,"volume":6840},"2019-12-30",103.9747,102.6791,103.0991,2154900,{"time":6842,"open":6843,"high":6844,"low":6843,"close":6845,"volume":6846},"2020-01-06",102.5451,104.1087,103.5994,2417700,{"time":6848,"open":6849,"high":6850,"low":6851,"close":6852,"volume":6853},"2020-01-13",103.7513,105.851,103.6173,105.7885,1614900,{"time":6855,"open":6856,"high":6857,"low":6858,"close":6859,"volume":6860},"2020-01-20",105.3775,105.7974,103.8049,104.3678,1653800,{"time":6862,"open":6863,"high":6864,"low":6865,"close":6866,"volume":6867},"2020-01-27",102.6613,104.0283,101.1691,101.4461,3327600,{"time":6869,"open":6870,"high":6871,"low":6870,"close":6872,"volume":6873},"2020-02-03",101.9822,105.5562,104.2606,2201700,{"time":6875,"open":6876,"high":6877,"low":6878,"close":6879,"volume":6880},"2020-02-10",104.0104,106.1637,103.939,105.985,1998600,{"time":6882,"open":6883,"high":6884,"low":6885,"close":6886,"volume":6887},"2020-02-17",105.7706,106.3067,104.8235,105.0469,1507700,{"time":6889,"open":6890,"high":6863,"low":6891,"close":6892,"volume":6893},"2020-02-24",102.2235,89.7504,92.4487,12246100,{"time":6895,"open":6896,"high":6897,"low":6898,"close":6899,"volume":6900},"2020-03-02",92.8062,97.6935,89.7594,91.868,8683400,{"time":372,"open":6902,"high":6903,"low":6904,"close":6905,"volume":6906},85.3902,87.9992,73.9179,80.8781,14003000,{"time":392,"open":6908,"high":6909,"low":6910,"close":6911,"volume":6912},72.0952,76.241,66.225,67.0381,14382400,{"time":412,"open":6914,"high":6915,"low":6916,"close":6917,"volume":6918},66.8847,78.1179,63.6636,75.2667,12893200,{"time":872,"open":6920,"high":6921,"low":6922,"close":6923,"volume":6924},75.6366,77.4863,71.2787,72.0276,8829500,{"time":893,"open":6926,"high":6927,"low":6926,"close":6928,"volume":6929},74.7344,84.4247,83.2066,7545000,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2020-04-13",82.8818,84.0908,79.8863,83.8923,7543700,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2020-04-20",82.4668,83.6397,79.4983,82.5029,5416500,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2020-04-27",83.0623,89.4593,82.9901,83.6126,9402200,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2020-05-04",82.6111,86.7886,81.9525,86.6442,8022300,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2020-05-11",85.7059,86.3014,78.4968,82.3405,10958600,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2020-05-18",85.1284,87.6818,85.1014,86.8879,5990000,{"time":6973,"open":6974,"high":6975,"low":6974,"close":6976,"volume":6977},"2020-05-25",89.36,92.7345,90.8668,7064900,{"time":6979,"open":6316,"high":6980,"low":6981,"close":6982,"volume":6983},"2020-06-01",100.909,90.6052,99.6458,15632300,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"2020-06-08",100.9722,102.1,89.9826,92.121,14078000,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2020-06-15",89.7029,96.7947,88.9721,92.9781,6460000,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2020-06-22",92.584,94.2148,88.8422,89.1865,7286900,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"2020-06-29",89.8479,94.0064,89.1775,92.6203,3802000,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2020-07-06",94.0246,94.4685,90.0563,92.4753,12660700,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2020-07-13",93.0189,96.1627,91.4787,95.8909,7678300,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2020-07-20",95.6825,97.7754,95.0483,96.2352,7705600,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2020-07-27",96.2986,97.8207,95.3201,96.7969,5683300,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7043,"volume":7045},"2020-08-03",96.96,99.225,96.4254,6599600,{"time":7047,"open":7048,"high":7049,"low":7050,"close":7051,"volume":7052},"2020-08-10",99.4152,101.7437,99.3881,100.5477,12644400,{"time":7054,"open":7055,"high":7056,"low":7057,"close":7058,"volume":7059},"2020-08-17",100.6927,100.738,98.6451,98.9804,3688200,{"time":7061,"open":7062,"high":7063,"low":7064,"close":7065,"volume":7066},"2020-08-24",99.5602,101.8433,99.2612,101.7799,5832200,{"time":7068,"open":7069,"high":7070,"low":7071,"close":7072,"volume":7073},"2020-08-31",101.5896,103.6916,99.1616,100.6383,10859900,{"time":7075,"open":7076,"high":7077,"low":7078,"close":7079,"volume":7080},"2020-09-07",99.6327,100.5115,97.9022,98.772,7222400,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2020-09-14",99.5693,102.3235,98.9623,99.4877,6448000,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2020-09-21",97.8468,98.1471,94.179,96.8275,8129400,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2020-09-28",98.0652,99.5669,97.1187,99.1847,7159900,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2020-10-05",99.8581,104.0356,99.7216,103.3621,12932600,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2020-10-12",103.808,104.3723,101.5419,103.2074,5174900,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2020-10-19",103.4076,103.981,101.6238,103.89,6457500,{"time":7124,"open":7125,"high":7125,"low":7126,"close":7090,"volume":7127},"2020-10-26",102.7705,96.427,9190800,{"time":7129,"open":7130,"high":7131,"low":7132,"close":7133,"volume":7134},"2020-11-02",99.1938,104.7182,98.5476,103.7535,11050200,{"time":7136,"open":7137,"high":7138,"low":7139,"close":7140,"volume":7141},"2020-11-09",110.2426,111.453,106.0287,109.2597,17296800,{"time":7143,"open":7144,"high":7145,"low":7146,"close":7147,"volume":7148},"2020-11-16",111.3347,111.9536,109.0503,109.8876,10280600,{"time":7150,"open":7151,"high":7152,"low":7153,"close":7154,"volume":7155},"2020-11-23",110.7159,114.1561,110.6249,113.0458,8736700,{"time":7157,"open":7158,"high":7159,"low":7160,"close":7161,"volume":7162},"2020-11-30",112.7454,115.676,111.3802,115.6578,10874900,{"time":7164,"open":7165,"high":7166,"low":7167,"close":7168,"volume":7169},"2020-12-07",115.4667,115.9945,113.61,114.42,12730300,{"time":7171,"open":7172,"high":7173,"low":7174,"close":7175,"volume":7176},"2020-12-14",115.5941,116.1402,113.5463,115.6214,13717400,{"time":7178,"open":7179,"high":7180,"low":7181,"close":7182,"volume":7183},"2020-12-21",113.7784,115.4771,112.8103,115.1483,8079200,{"time":7185,"open":7186,"high":7187,"low":7188,"close":7189,"volume":7190},"2020-12-28",116.0068,116.6278,114.5638,116.4817,5706800,{"time":7192,"open":7193,"high":7194,"low":7195,"close":7196,"volume":7197},"2021-01-04",116.8653,120.2627,113.8149,119.934,15791500,{"time":7199,"open":7200,"high":7201,"low":7202,"close":7203,"volume":7204},"2021-01-11",118.8197,121.45,118.6645,119.8426,9561000,{"time":7206,"open":7207,"high":7208,"low":7209,"close":7210,"volume":7211},"2021-01-18",120.692,121.3221,119.3129,120.0436,7683800,{"time":7213,"open":7214,"high":7215,"low":7216,"close":7217,"volume":7218},"2021-01-25",119.6417,120.555,114.92,115.5319,13287700,{"time":7220,"open":7189,"high":7201,"low":7221,"close":7222,"volume":7223},"2021-02-01",115.7511,121.0573,10131000,{"time":7225,"open":7226,"high":7227,"low":7228,"close":7229,"volume":7230},"2021-02-08",121.6875,123.6328,121.4409,123.578,9012600,{"time":7232,"open":7233,"high":7234,"low":7235,"close":7236,"volume":7237},"2021-02-15",124.1534,124.2356,122.1989,123.8429,5872500,{"time":7239,"open":7240,"high":7241,"low":7242,"close":7243,"volume":7244},"2021-02-22",123.2858,126.5279,121.587,122.5642,15931600,{"time":7246,"open":7247,"high":7248,"low":7215,"close":7249,"volume":7250},"2021-03-01",124.1717,125.9891,125.1854,21891600,{"time":7252,"open":7253,"high":7254,"low":7255,"close":7256,"volume":7257},"2021-03-08",125.706,129.3409,125.2585,129.3226,19866700,{"time":7259,"open":7260,"high":7261,"low":7262,"close":7263,"volume":7264},"2021-03-15",129.5875,130.5373,127.3225,128.3728,16284700,{"time":7266,"open":7267,"high":7268,"low":7269,"close":7270,"volume":7271},"2021-03-22",128.5985,130.5345,125.2955,130.4428,16733100,{"time":7273,"open":7274,"high":7275,"low":7276,"close":7277,"volume":7278},"2021-03-29",129.9656,131.2868,129.0665,131.2777,15353800,{"time":7280,"open":7281,"high":7282,"low":7283,"close":7284,"volume":7285},"2021-04-05",132.2869,133.1861,131.5988,133.1586,12631600,{"time":7287,"open":7288,"high":7289,"low":7290,"close":7291,"volume":7292},"2021-04-12",133.1769,135.2413,132.4796,135.0119,10767200,{"time":7294,"open":7295,"high":7296,"low":7297,"close":7298,"volume":7299},"2021-04-19",134.8559,136.113,132.865,135.7368,12107800,{"time":7301,"open":7302,"high":7303,"low":7304,"close":7305,"volume":7306},"2021-04-26",135.9753,137.1865,135.6542,136.0487,8859100,{"time":7308,"open":7309,"high":7310,"low":7311,"close":7312,"volume":7313},"2021-05-03",136.8378,139.2049,135.4615,139.1315,14734400,{"time":7315,"open":7316,"high":7317,"low":7318,"close":7319,"volume":7320},"2021-05-10",139.4986,140.2418,133.755,137.8929,18771100,{"time":7322,"open":7323,"high":7324,"low":7325,"close":7326,"volume":7327},"2021-05-17",137.5443,138.0581,133.8926,137.0305,15050700,{"time":7329,"open":7330,"high":7331,"low":7332,"close":7333,"volume":7334},"2021-05-24",137.7369,138.994,137.0396,138.6545,11766400,{"time":7336,"open":7337,"high":7338,"low":7339,"close":7340,"volume":7341},"2021-05-31",139.6362,139.8564,138.003,139.7004,9096600,{"time":7343,"open":7344,"high":7344,"low":7345,"close":7346,"volume":7347},"2021-06-07",139.9482,138.7462,139.627,8718900,{"time":7349,"open":7350,"high":7340,"low":7351,"close":7352,"volume":7353},"2021-06-14",139.5995,134.4889,134.5531,12793800,{"time":7355,"open":7356,"high":7357,"low":7358,"close":7359,"volume":7360},"2021-06-21",135.4273,139.2368,135.3353,139.0711,12917200,{"time":7362,"open":7363,"high":7364,"low":7365,"close":7366,"volume":7367},"2021-06-28",139.3104,140.1937,138.0037,140.0741,10106800,{"time":7369,"open":7370,"high":7370,"low":7371,"close":7372,"volume":7373},"2021-07-05",139.9636,136.7523,139.8624,11660100,{"time":7375,"open":7376,"high":7377,"low":7378,"close":7379,"volume":7380},"2021-07-12",139.522,140.3593,137.2124,137.3872,13515500,{"time":7382,"open":7383,"high":7384,"low":7385,"close":7386,"volume":7387},"2021-07-19",135.4365,139.7428,133.9827,139.6048,14017100,{"time":7389,"open":7390,"high":7391,"low":7392,"close":7393,"volume":7394},"2021-07-26",139.4852,141.3623,138.9423,140.4881,13809900,{"time":7396,"open":7397,"high":7398,"low":7399,"close":7400,"volume":7401},"2021-08-02",141.1322,142.0432,139.43,141.7579,10010000,{"time":7403,"open":7404,"high":7405,"low":7406,"close":7407,"volume":7408},"2021-08-09",141.5371,143.1933,141.0218,142.9173,9109400,{"time":7410,"open":7411,"high":7412,"low":7413,"close":7414,"volume":7415},"2021-08-16",142.3928,143.0093,139.1447,141.123,12452300,{"time":7417,"open":7418,"high":7419,"low":7420,"close":7421,"volume":7422},"2021-08-23",141.9327,144.2791,141.8499,144.0583,7474400,{"time":7424,"open":7425,"high":7426,"low":7427,"close":7428,"volume":7429},"2021-08-30",144.1779,144.8864,143.3314,144.3527,6733300,{"time":7431,"open":7432,"high":7433,"low":7434,"close":7435,"volume":7436},"2021-09-06",144.1043,144.3343,141.6751,141.7119,6516100,{"time":7438,"open":7439,"high":7440,"low":7441,"close":7442,"volume":7443},"2021-09-13",142.7609,142.9265,140.7274,140.8194,12437800,{"time":7445,"open":7446,"high":7447,"low":7448,"close":7449,"volume":7450},"2021-09-20",138.6648,142.5897,137.0487,142.0356,15564200,{"time":7452,"open":7453,"high":7454,"low":7455,"close":7456,"volume":7457},"2021-09-27",142.3127,143.2732,137.9814,140.2255,18508700,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"2021-10-04",139.9762,142.6729,138.1938,141.3892,14046200,{"time":7466,"open":7467,"high":7468,"low":7469,"close":7470,"volume":7471},"2021-10-11",141.4908,144.5938,139.496,143.7903,8895200,{"time":7473,"open":7474,"high":7475,"low":7476,"close":7477,"volume":7478},"2021-10-18",143.1992,146.8748,142.8576,146.3853,8572200,{"time":7480,"open":7481,"high":7482,"low":7483,"close":7484,"volume":7485},"2021-10-25",146.6994,147.1981,144.4552,145.6927,10657200,{"time":7487,"open":7488,"high":7489,"low":7490,"close":7491,"volume":7492},"2021-11-01",146.173,149.7377,146.016,148.9527,10841000,{"time":7494,"open":7495,"high":7496,"low":7497,"close":7498,"volume":7499},"2021-11-08",149.6084,149.8485,147.8168,149.2852,6901000,{"time":7501,"open":7502,"high":7503,"low":7504,"close":7505,"volume":7506},"2021-11-15",149.7654,150.3472,147.3273,147.4381,7410300,{"time":7508,"open":7509,"high":7491,"low":7510,"close":7511,"volume":7512},"2021-11-22",147.9923,143.8642,144.4922,9581900,{"time":7514,"open":7488,"high":7515,"low":7516,"close":7517,"volume":7518},"2021-11-29",146.5331,139.9763,142.6821,24318900,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2021-12-06",143.9842,147.9461,143.4209,147.5213,14426600,{"time":7527,"open":7528,"high":7529,"low":7530,"close":7531,"volume":7532},"2021-12-13",147.3365,148.5648,143.8919,144.9539,23584000,{"time":7534,"open":7535,"high":7536,"low":7537,"close":7538,"volume":7539},"2021-12-20",143.5591,148.8662,142.0957,148.4031,13853400,{"time":7541,"open":7542,"high":7543,"low":7544,"close":7545,"volume":7546},"2021-12-27",148.6624,151.7651,148.4123,150.737,13472800,{"time":7548,"open":7549,"high":7550,"low":7551,"close":7552,"volume":7553},"2022-01-03",151.089,152.7283,149.2644,149.8294,20289400,{"time":7555,"open":7556,"high":7557,"low":7558,"close":7559,"volume":7560},"2022-01-10",149.1996,151.5891,147.0786,149.6534,20531700,{"time":7562,"open":7563,"high":7564,"low":7565,"close":7566,"volume":7567},"2022-01-17",148.6531,148.6994,141.54,141.79,25426900,{"time":7569,"open":7570,"high":7571,"low":7572,"close":7573,"volume":7574},"2022-01-24",139.8913,143.8925,137.2239,141.966,35224400,{"time":7576,"open":7577,"high":7578,"low":7579,"close":7580,"volume":7581},"2022-01-31",141.2807,146.4951,141.0491,144.2352,26313300,{"time":7583,"open":7584,"high":7585,"low":7586,"close":7587,"volume":7588},"2022-02-07",144.4112,148.6068,143.3183,143.8555,19504900,{"time":7590,"open":7591,"high":7592,"low":7593,"close":7594,"volume":7595},"2022-02-14",143.9111,145.7727,141.5678,142.2161,17908400,{"time":7597,"open":7598,"high":7599,"low":7600,"close":7601,"volume":7602},"2022-02-21",141.9846,143.7258,135.3345,143.7073,23772300,{"time":7604,"open":7605,"high":7606,"low":7607,"close":7608,"volume":7609},"2022-02-28",141.6141,144.3649,139.5024,142.2439,27744200,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7615,"volume":7616},"2022-03-07",141.8364,142.0309,137.2981,138.4836,19017000,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"2022-03-14",139.0856,145.7264,137.4092,145.5689,15914500,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},"2022-03-21",145.4331,147.0328,144.2148,146.9677,8283600,{"time":7632,"open":7633,"high":7634,"low":7635,"close":7636,"volume":7637},"2022-03-28",146.7352,149.9625,145.7679,147.1537,10322900,{"time":7639,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},"2022-04-04",147.2374,147.9536,143.9636,145.9168,9131700,{"time":7646,"open":7647,"high":7648,"low":7649,"close":7650,"volume":7651},"2022-04-11",145.2006,146.5213,143.5544,144.6519,7547400,{"time":7653,"open":7654,"high":7655,"low":7656,"close":7657,"volume":7658},"2022-04-18",144.3449,149.2557,141.6199,141.7315,13237500,{"time":7660,"open":7661,"high":7662,"low":7663,"close":7664,"volume":7665},"2022-04-25",140.9037,142.3267,136.8952,137.137,18158100,{"time":7667,"open":7668,"high":7669,"low":7670,"close":7671,"volume":7672},"2022-05-02",137.2765,142.7267,134.6166,136.951,19547100,{"time":7674,"open":7675,"high":7676,"low":7677,"close":7678,"volume":7679},"2022-05-09",135.1095,135.5745,129.1664,134.3933,21070200,{"time":910,"open":7681,"high":7682,"low":7683,"close":7684,"volume":7685},133.9469,136.7836,128.4596,131.3148,16089000,{"time":931,"open":7687,"high":7688,"low":7689,"close":7688,"volume":7690},132.6076,139.8249,130.0314,15228200,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2022-05-30",139.0064,139.6203,135.9093,137.8067,8323900,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7702,"volume":7703},"2022-06-06",138.9227,139.7691,130.8684,8733000,{"time":433,"open":7705,"high":7706,"low":7707,"close":7708,"volume":7709},127.8085,128.2457,120.4983,121.9678,16494400,{"time":7711,"open":7712,"high":7713,"low":7714,"close":7715,"volume":7716},"2022-06-20",123.7846,129.1519,122.3914,129.1052,9763500,{"time":7718,"open":7719,"high":7720,"low":7721,"close":7722,"volume":7723},"2022-06-27",129.4979,130.8538,123.8968,127.048,10478400,{"time":7725,"open":7726,"high":7727,"low":7728,"close":7729,"volume":7730},"2022-07-04",125.3274,128.9836,123.8594,128.142,5566800,{"time":7732,"open":7733,"high":7734,"low":7735,"close":7736,"volume":7737},"2022-07-11",127.2069,127.8148,122.943,127.0293,8136800,{"time":7739,"open":7740,"high":7741,"low":7742,"close":7743,"volume":7744},"2022-07-18",128.0672,132.7519,126.0475,131.2278,7290700,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"2022-07-25",131.4709,136.7073,130.2085,136.3707,9088000,{"time":7753,"open":7754,"high":7755,"low":7756,"close":7757,"volume":7758},"2022-08-01",135.6881,136.9037,134.8746,136.4081,8383600,{"time":7760,"open":7761,"high":7762,"low":7763,"close":7764,"volume":7765},"2022-08-08",137.1561,141.7941,135.5946,141.7754,11396500,{"time":7767,"open":7768,"high":7769,"low":7770,"close":7771,"volume":7772},"2022-08-15",140.9338,143.1593,139.3442,139.7369,7654900,{"time":7774,"open":7775,"high":7776,"low":7777,"close":7778,"volume":7779},"2022-08-22",138.1567,139.447,134.7156,134.7717,8024700,{"time":7781,"open":7782,"high":7783,"low":7784,"close":7785,"volume":7786},"2022-08-29",133.7805,135.0896,129.6381,130.779,9632200,{"time":7788,"open":7789,"high":7790,"low":7791,"close":7792,"volume":7793},"2022-09-05",131.1904,136.6231,129.5353,136.2771,7621800,{"time":7795,"open":7796,"high":7797,"low":7798,"close":7799,"volume":7800},"2022-09-12",137.072,137.8762,128.647,129.741,9538100,{"time":7802,"open":7803,"high":7804,"low":7805,"close":7806,"volume":7807},"2022-09-19",128.5575,130.7743,120.8831,122.5645,12412000,{"time":7809,"open":7810,"high":7811,"low":7812,"close":7813,"volume":7814},"2022-09-26",122.1042,123.8138,119.3708,119.5586,16300600,{"time":7816,"open":7817,"high":7818,"low":7819,"close":7820,"volume":7821},"2022-10-03",120.8643,127.4584,120.1786,122.2545,16313800,{"time":7823,"open":7824,"high":7825,"low":7826,"close":7827,"volume":7828},"2022-10-10",122.6866,124.6498,117.3418,120.4228,15997200,{"time":7830,"open":7831,"high":7832,"low":7833,"close":7834,"volume":7835},"2022-10-17",122.4048,126.0682,121.4373,124.8095,14594700,{"time":7837,"open":7838,"high":7839,"low":7840,"close":7841,"volume":7842},"2022-10-24",125.4201,131.8169,124.6216,131.676,15277600,{"time":7844,"open":7845,"high":7846,"low":7847,"close":7848,"volume":7849},"2022-10-31",130.9809,134.8416,125.9555,129.5438,21096000,{"time":7851,"open":7852,"high":7853,"low":7854,"close":7855,"volume":7856},"2022-11-07",130.0698,137.6878,128.8017,137.2181,26727800,{"time":7858,"open":7859,"high":7860,"low":7861,"close":7862,"volume":7863},"2022-11-14",136.7297,138.0447,133.1508,135.7621,20818600,{"time":7865,"open":7866,"high":7867,"low":7868,"close":7867,"volume":7869},"2022-11-21",135.1798,138.552,134.851,8161000,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2022-11-28",137.406,141.0882,135.5649,139.9046,14648400,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2022-12-05",138.9089,138.9935,134.7664,135.2925,11995700,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2022-12-12",135.5179,140.9754,131.9109,132.7845,15350300,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2022-12-19",132.858,134.1879,130.1699,133.2636,15577300,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2022-12-26",133.3862,134.1408,131.4055,133.2259,9709300,{"time":7906,"open":7907,"high":7908,"low":7909,"close":7910,"volume":7911},"2023-01-02",134.0087,137.3665,132.0469,136.9798,11451000,{"time":7913,"open":7914,"high":7915,"low":7916,"close":7917,"volume":7918},"2023-01-09",137.6778,140.7903,136.4327,140.6016,13783200,{"time":7920,"open":7921,"high":7922,"low":7923,"close":7924,"volume":7925},"2023-01-16",140.5073,141.177,136.1686,139.0831,11235800,{"time":7927,"open":7928,"high":7929,"low":7930,"close":7931,"volume":7932},"2023-01-23",139.3943,142.9313,138.6021,142.2334,15063900,{"time":7934,"open":7935,"high":7936,"low":7937,"close":7606,"volume":7938},"2023-01-30",141.2241,146.8739,140.6299,18754900,{"time":7940,"open":7941,"high":7942,"low":7943,"close":7944,"volume":7945},"2023-02-06",143.4312,145.1101,141.2996,142.3843,13447800,{"time":7947,"open":7948,"high":7949,"low":7943,"close":7950,"volume":7951},"2023-02-13",142.554,144.7423,142.4503,11224100,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2023-02-20",141.2053,141.2902,137.3948,138.5078,12458700,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2023-02-27",139.6868,141.2147,137.0458,141.0543,14614600,{"time":7967,"open":7935,"high":7968,"low":7969,"close":7970,"volume":7971},"2023-03-06",141.6769,131.7168,132.4902,19368000,{"time":7973,"open":7974,"high":7975,"low":7976,"close":7977,"volume":7978},"2023-03-13",130.17,133.8861,128.906,130.1888,31916700,{"time":7980,"open":7981,"high":7982,"low":7983,"close":7984,"volume":7985},"2023-03-20",130.7111,134.1237,128.7204,131.3083,24542000,{"time":7987,"open":7988,"high":7989,"low":7990,"close":7991,"volume":7992},"2023-03-27",132.4364,137.1476,131.6306,137.0907,12673300,{"time":7994,"open":7995,"high":7996,"low":7997,"close":7998,"volume":7999},"2023-04-03",137.1855,137.7258,134.9578,135.6404,11711500,{"time":8001,"open":8002,"high":8003,"low":8004,"close":8005,"volume":8006},"2023-04-10",135.0716,138.3894,134.9484,137.1192,13621400,{"time":8008,"open":8009,"high":8010,"low":8011,"close":8012,"volume":8013},"2023-04-17",137.176,138.5979,136.6262,137.3751,11366700,{"time":8015,"open":8016,"high":7996,"low":8017,"close":8018,"volume":8019},"2023-04-24",137.3182,133.6023,137.5837,18424100,{"time":8021,"open":8022,"high":8023,"low":8024,"close":8025,"volume":8026},"2023-05-01",137.4794,138.2377,132.8629,135.5835,23670100,{"time":8028,"open":8029,"high":8030,"low":8031,"close":8032,"volume":8033},"2023-05-08",135.9532,135.9722,133.28,134.1521,15763800,{"time":8035,"open":8036,"high":8037,"low":8038,"close":8039,"volume":8040},"2023-05-15",134.3512,136.3798,132.9862,135.4223,23451700,{"time":8042,"open":8043,"high":8044,"low":8045,"close":8046,"volume":8047},"2023-05-22",135.4982,136.1997,131.7159,133.7445,23540100,{"time":8049,"open":8050,"high":8051,"low":8052,"close":8053,"volume":8054},"2023-05-29",134.0099,136.5315,131.5832,136.2471,30642600,{"time":8056,"open":8057,"high":8058,"low":8059,"close":8060,"volume":8061},"2023-06-05",136.4177,138.2472,135.5551,137.6026,34333800,{"time":8063,"open":8064,"high":8065,"low":8066,"close":8067,"volume":8068},"2023-06-12",137.8775,142.0769,137.4509,141.0815,35322300,{"time":8070,"open":8071,"high":8072,"low":8073,"close":8074,"volume":8075},"2023-06-19",140.398,140.417,137.5894,137.8275,17717700,{"time":8077,"open":8074,"high":8078,"low":8074,"close":8079,"volume":8080},"2023-06-26",142.8162,142.4639,29869100,{"time":8082,"open":8083,"high":8084,"low":8085,"close":8086,"volume":8087},"2023-07-03",142.1878,143.0351,139.8934,141.3976,18113800,{"time":8089,"open":8090,"high":8091,"low":8092,"close":8093,"volume":8094},"2023-07-10",141.3024,145.8532,141.2453,144.7678,32784500,{"time":8096,"open":8097,"high":8098,"low":8099,"close":8100,"volume":8101},"2023-07-17",144.5013,147.1765,144.0633,146.7195,32401000,{"time":8103,"open":8104,"high":8105,"low":8106,"close":8107,"volume":8108},"2023-07-24",146.9956,148.3,146.015,146.9957,25579400,{"time":8110,"open":8111,"high":8112,"low":8113,"close":8114,"volume":8115},"2023-07-31",147.3289,147.7478,143.9015,144.0824,21773300,{"time":8117,"open":8118,"high":8119,"low":8120,"close":8121,"volume":8122},"2023-08-07",144.6346,145.7675,143.1875,144.0158,20080000,{"time":8124,"open":8125,"high":8126,"low":8127,"close":8128,"volume":8129},"2023-08-14",143.7492,144.0062,138.9223,140.2171,21501400,{"time":8131,"open":8132,"high":8133,"low":8134,"close":8135,"volume":8136},"2023-08-21",140.3409,141.6737,138.9604,140.1505,20222100,{"time":8138,"open":8139,"high":8140,"low":8141,"close":8142,"volume":8143},"2023-08-28",140.7883,143.9205,140.6836,143.3207,25934100,{"time":8145,"open":8146,"high":8146,"low":8147,"close":8148,"volume":8149},"2023-09-04",143.1018,140.0076,140.5693,16089300,{"time":8151,"open":8152,"high":8153,"low":8154,"close":8155,"volume":8156},"2023-09-11",141.2167,141.7879,139.6554,140.5027,16520000,{"time":8158,"open":8159,"high":8160,"low":8161,"close":8162,"volume":8163},"2023-09-18",140.4626,140.9502,136.3127,136.4371,18926600,{"time":8165,"open":8166,"high":8167,"low":8168,"close":8169,"volume":8170},"2023-09-25",135.8538,136.9343,133.9988,135.4809,27859600,{"time":8172,"open":8173,"high":8174,"low":8175,"close":8176,"volume":8177},"2023-10-02",135.0601,135.2801,131.3024,133.8649,34901600,{"time":8179,"open":8180,"high":8181,"low":8182,"close":8183,"volume":8184},"2023-10-09",133.3103,136.6569,133.2243,134.1422,24757800,{"time":8186,"open":8187,"high":8188,"low":8189,"close":8190,"volume":8191},"2023-10-16",135.0888,137.2115,130.9677,131.006,24240800,{"time":950,"open":8193,"high":8194,"low":8195,"close":8196,"volume":8197},130.3653,131.6179,127.4968,127.8027,41761100,{"time":968,"open":8199,"high":8200,"low":8201,"close":8202,"volume":8203},128.6155,136.0163,127.688,135.3853,38795900,{"time":8205,"open":8206,"high":8207,"low":8208,"close":8209,"volume":8210},"2023-11-06",135.5,135.6243,132.9374,134.5916,25758800,{"time":8212,"open":8213,"high":8214,"low":8215,"close":8216,"volume":8217},"2023-11-13",134.1613,139.8219,133.9223,139.1143,37928100,{"time":8219,"open":8220,"high":8221,"low":8222,"close":8223,"volume":8224},"2023-11-20",138.9614,140.5868,138.4833,140.4721,16598700,{"time":8226,"open":8227,"high":8228,"low":8229,"close":8230,"volume":8231},"2023-11-27",140.1279,143.9717,139.688,143.9334,33365700,{"time":8233,"open":8234,"high":8235,"low":8236,"close":8228,"volume":8237},"2023-12-04",142.9773,144.3924,142.4132,32430900,{"time":8239,"open":8240,"high":8241,"low":8242,"close":8243,"volume":8244},"2023-12-11",144.1534,151.3151,144.0769,149.5558,53782600,{"time":8246,"open":8247,"high":8248,"low":8249,"close":8250,"volume":8251},"2023-12-18",150.1308,151.2731,148.3165,150.7163,38909400,{"time":8253,"open":8254,"high":8255,"low":8256,"close":8257,"volume":8258},"2023-12-25",150.9851,152.2426,150.7547,151.4747,17819600,{"time":8260,"open":8261,"high":8262,"low":8263,"close":8264,"volume":8265},"2024-01-01",150.7259,152.0026,148.6237,149.4684,33025200,{"time":8267,"open":8268,"high":8269,"low":8270,"close":8271,"volume":8272},"2024-01-08",149.4205,151.0715,148.9405,149.7948,31632900,{"time":8274,"open":8275,"high":8276,"low":8277,"close":8278,"volume":8279},"2024-01-15",149.1325,149.8908,146.9631,149.574,28473000,{"time":8281,"open":8282,"high":8283,"low":8284,"close":8285,"volume":8286},"2024-01-22",150.0252,151.6475,149.5644,151.1867,32267700,{"time":8288,"open":8289,"high":8290,"low":8291,"close":8292,"volume":8293},"2024-01-29",151.0331,152.5401,149.5452,151.801,36825200,{"time":8295,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},"2024-02-05",151.0523,152.7034,149.8716,152.5594,31353600,{"time":8302,"open":8303,"high":8304,"low":8305,"close":8306,"volume":8307},"2024-02-12",152.6266,154.6328,149.9004,153.6152,38912100,{"time":8309,"open":8310,"high":8311,"low":8312,"close":8313,"volume":8314},"2024-02-19",152.9145,155.8999,152.5498,155.5063,26933800,{"time":8316,"open":8317,"high":8318,"low":8319,"close":8320,"volume":8321},"2024-02-26",155.4871,157.4261,154.7768,157.3589,26511500,{"time":8323,"open":8324,"high":8325,"low":8326,"close":8327,"volume":8328},"2024-03-04",157.2725,160.0371,156.3414,158.8756,32988800,{"time":8330,"open":8331,"high":8332,"low":8333,"close":8334,"volume":8335},"2024-03-11",158.5397,160.1331,157.0998,157.8293,32236700,{"time":8337,"open":8338,"high":8339,"low":8340,"close":8341,"volume":8342},"2024-03-18",158.398,162.109,157.7811,160.6246,24617300,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"2024-03-25",160.615,163.6705,160.0655,163.2561,16300800,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"2024-04-01",163.4778,163.5452,159.0535,160.3837,26646100,{"time":8358,"open":8345,"high":8359,"low":8360,"close":8361,"volume":8362},"2024-04-08",161.7138,155.699,156.1328,48930300,{"time":8364,"open":8365,"high":8366,"low":8367,"close":8368,"volume":8369},"2024-04-15",157.7426,157.8872,153.0965,154.0412,40492300,{"time":8371,"open":8372,"high":8373,"low":8374,"close":8375,"volume":8376},"2024-04-22",154.7159,157.1064,153.858,156.5666,25995300,{"time":8378,"open":8379,"high":8340,"low":8380,"close":8381,"volume":8382},"2024-04-29",157.01,154.3111,156.9136,33533100,{"time":8384,"open":8385,"high":8386,"low":8387,"close":8388,"volume":8389},"2024-05-06",157.7425,160.5379,157.3763,160.1138,19624000,{"time":8391,"open":8392,"high":8393,"low":8394,"close":8395,"volume":8396},"2024-05-13",160.6439,162.3115,159.9499,161.9741,21941500,{"time":8398,"open":8399,"high":8400,"low":8401,"close":8394,"volume":8402},"2024-05-20",162.1187,162.3886,158.7643,19442400,{"time":8404,"open":8405,"high":8406,"low":8407,"close":8408,"volume":8409},"2024-05-27",159.9692,160.027,156.8076,159.7957,20673900,{"time":8411,"open":8412,"high":8413,"low":8414,"close":8415,"volume":8416},"2024-06-03",160.1041,160.1234,157.6944,158.6197,26477500,{"time":8418,"open":8419,"high":8420,"low":8421,"close":8422,"volume":8423},"2024-06-10",158.0703,160.3836,156.8172,157.7714,31303700,{"time":8425,"open":8426,"high":8427,"low":8428,"close":8429,"volume":8430},"2024-06-17",157.4245,159.7185,157.1256,159.6125,20352600,{"time":8432,"open":8433,"high":8434,"low":8435,"close":8436,"volume":8437},"2024-06-24",159.9638,161.2026,158.1444,158.9864,24125400,{"time":8439,"open":8440,"high":8441,"low":8442,"close":8443,"volume":8444},"2024-07-01",159.4896,159.6445,157.4863,158.4057,17201900,{"time":8446,"open":8447,"high":8448,"low":8449,"close":8450,"volume":8451},"2024-07-08",158.638,163.9027,158.096,163.0994,36662800,{"time":8453,"open":8454,"high":8455,"low":8456,"close":8457,"volume":8458},"2024-07-15",163.3123,166.8254,162.5962,162.9736,42241900,{"time":8460,"open":8461,"high":8462,"low":8463,"close":8464,"volume":8465},"2024-07-22",163.6414,164.793,161.4736,164.2704,40537100,{"time":8467,"open":8468,"high":8469,"low":8470,"close":8471,"volume":8472},"2024-07-29",164.6575,167.5028,159.78,161.3962,45262600,{"time":8474,"open":8475,"high":8476,"low":8477,"close":8478,"volume":8479},"2024-08-05",158.1541,161.7445,156.5863,161.28,38739300,{"time":8481,"open":8482,"high":8483,"low":8484,"close":8485,"volume":8486},"2024-08-12",161.3284,165.4124,160.1864,165.2769,24379500,{"time":8488,"open":8489,"high":8490,"low":8491,"close":8492,"volume":8493},"2024-08-19",165.4221,168.8964,165.4027,168.6835,25047300,{"time":8495,"open":8496,"high":8497,"low":8498,"close":8499,"volume":8500},"2024-08-26",169.3319,170.29,167.4738,170.2029,24743200,{"time":8502,"open":8503,"high":8504,"low":8505,"close":8506,"volume":8507},"2024-09-02",169.3609,169.748,164.735,164.9575,31938400,{"time":8509,"open":8510,"high":8511,"low":8512,"close":8513,"volume":8514},"2024-09-09",165.9834,169.6899,163.351,169.3706,28575600,{"time":8516,"open":8517,"high":8518,"low":8519,"close":8520,"volume":8521},"2024-09-16",169.9706,173.0675,169.7287,171.7223,32794600,{"time":8523,"open":8524,"high":8525,"low":8526,"close":8527,"volume":8528},"2024-09-23",172.2129,174.8265,171.5231,173.8452,28552800,{"time":8530,"open":8531,"high":8532,"low":8533,"close":8534,"volume":8535},"2024-09-30",173.6897,174.2533,171.5523,173.4954,28222100,{"time":8537,"open":8538,"high":8539,"low":8540,"close":8541,"volume":8542},"2024-10-07",172.9611,175.0208,171.4066,174.7876,19184000,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2024-10-14",174.8945,177.0417,174.4864,176.7017,20086100,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2024-10-21",176.4296,176.6822,172.8736,173.0485,21312100,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2024-10-28",173.7675,174.4962,171.2414,171.3871,24566400,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8569,"volume":8570},"2024-11-04",171.5717,179.2278,171.0665,178.8683,37414000,{"time":8572,"open":8573,"high":8574,"low":8575,"close":8576,"volume":8577},"2024-11-11",179.5678,180.5103,175.5163,175.7981,34535300,{"time":8579,"open":8580,"high":8574,"low":8581,"close":8582,"volume":8583},"2024-11-18",175.9633,174.5447,180.2577,26000900,{"time":8585,"open":8586,"high":8587,"low":8588,"close":8589,"volume":8590},"2024-11-25",181.8413,182.8129,181.0155,182.2883,22727400,{"time":8592,"open":8593,"high":8594,"low":8595,"close":8596,"volume":8597},"2024-12-02",182.366,182.5312,179.7913,179.9273,33408800,{"time":8599,"open":8600,"high":8601,"low":8602,"close":8603,"volume":8604},"2024-12-09",180.4325,180.588,176.6531,176.9834,26526600,{"time":8606,"open":8607,"high":8608,"low":8609,"close":8610,"volume":8611},"2024-12-16",177.0126,177.6344,168.7541,171.6397,44855700,{"time":8613,"open":8614,"high":8615,"low":8616,"close":8617,"volume":8618},"2024-12-23",171.0157,173.697,170.343,172.2735,19263800,{"time":8620,"open":8621,"high":8622,"low":8623,"close":8624,"volume":8625},"2024-12-30",170.8695,172.2637,169.2315,171.9128,26560000,{"time":8627,"open":8628,"high":8629,"low":8630,"close":8631,"volume":8632},"2025-01-06",172.7025,173.5117,168.744,168.9195,31557200,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2025-01-13",168.2467,176.193,168.0712,175.5397,37967200,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2025-01-20",176.5635,178.2795,176.3588,177.636,30234700,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2025-01-27",176.7292,178.65,175.959,176.7097,52027100,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2025-02-03",174.4477,177.5483,173.2582,175.7153,48778600,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2025-02-10",176.505,177.6263,174.1845,176.5538,36276200,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2025-02-17",177.0217,178.4453,174.9157,175.3252,25439300,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2025-02-24",175.8615,176.8463,173.073,175.6763,37487000,{"time":8683,"open":8644,"high":8684,"low":8685,"close":8617,"volume":8686},"2025-03-03",176.8658,169.6702,44393200,{"time":8688,"open":8689,"high":8690,"low":8691,"close":8692,"volume":8693},"2025-03-10",170.7037,172.3124,164.6197,168.3442,66119200,{"time":8695,"open":8696,"high":8697,"low":8698,"close":8699,"volume":8700},"2025-03-17",168.237,171.8055,168.003,169.4947,38030000,{"time":8702,"open":8703,"high":8704,"low":8705,"close":8706,"volume":8707},"2025-03-24",171.0926,172.7385,168.0654,168.3103,30603200,{"time":8709,"open":8710,"high":8711,"low":8712,"close":8713,"volume":8714},"2025-03-31",167.3208,171.8273,153.7521,153.9872,69355800,{"time":10,"open":8716,"high":8717,"low":8718,"close":8719,"volume":8720},150.5192,162.5203,147.296,158.7289,121438000,{"time":8722,"open":8723,"high":8724,"low":8725,"close":8726,"volume":8727},"2025-04-14",160.9332,162.1089,156.9557,159.3559,40810600,{"time":8729,"open":8730,"high":8731,"low":8732,"close":8733,"volume":8734},"2025-04-21",158.1117,165.0675,154.5065,164.0486,38607400,{"time":8736,"open":8737,"high":8738,"low":8739,"close":8740,"volume":8741},"2025-04-28",164.3131,168.7903,162.0305,168.3985,36852300,{"time":8743,"open":8744,"high":8745,"low":8746,"close":8747,"volume":8748},"2025-05-05",167.4579,170.7301,166.0374,169.0647,26590100,{"time":8750,"open":8751,"high":8752,"low":8753,"close":8752,"volume":8754},"2025-05-12",173.6594,176.3339,172.4641,38943000,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"2025-05-19",174.737,176.52,169.4859,170.7889,44940800,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"2025-05-26",172.8756,174.0806,171.3865,172.8462,38734300,{"time":8770,"open":8771,"high":8772,"low":8745,"close":8773,"volume":8774},"2025-06-02",172.4936,175.3738,175.0603,48103600,{"time":8776,"open":8777,"high":8778,"low":8779,"close":8780,"volume":8781},"2025-06-09",175.4914,176.3731,173.2773,173.7475,61510900,{"time":8783,"open":8757,"high":8784,"low":8785,"close":8786,"volume":8787},"2025-06-16",176.1086,173.434,174.0414,42493600,{"time":8789,"open":8790,"high":8791,"low":8792,"close":8793,"volume":8794},"2025-06-23",174.0532,178.8438,173.1089,177.9388,53099600,{"time":8796,"open":8797,"high":8798,"low":8799,"close":8800,"volume":8801},"2025-06-30",178.2044,182.4933,177.8798,182.1588,52757500,{"time":8803,"open":8804,"high":8805,"low":8806,"close":8807,"volume":8808},"2025-07-07",181.7358,183.4475,179.7193,181.4112,60113600,{"time":8810,"open":8811,"high":8812,"low":8813,"close":8814,"volume":8815},"2025-07-14",181.1259,182.0309,177.6142,181.1751,51515900,{"time":8817,"open":8818,"high":8819,"low":8820,"close":8821,"volume":8822},"2025-07-21",181.5588,184.7754,180.5554,184.6672,57157500,{"time":8824,"open":8825,"high":8826,"low":8827,"close":8828,"volume":8829},"2025-07-28",184.6279,184.6574,177.0043,178.5979,72633000,{"time":8831,"open":8832,"high":8833,"low":8834,"close":8835,"volume":8836},"2025-08-04",179.2963,181.4309,179.1389,180.0931,54916100,{"time":8838,"open":8839,"high":8840,"low":8832,"close":8841,"volume":8842},"2025-08-11",180.3193,184.5688,182.8277,56433500,{"time":8844,"open":8845,"high":8846,"low":8847,"close":8848,"volume":8849},"2025-08-18",182.7884,186.8903,182.3457,186.3985,58798800,{"time":8851,"open":8852,"high":8853,"low":8854,"close":8855,"volume":8856},"2025-08-25",185.9067,186.2608,184.5295,185.5427,56259900,{"time":8858,"open":8859,"high":8860,"low":8861,"close":8862,"volume":8863},"2025-09-01",183.6933,186.7034,182.9163,185.3656,57726300,{"time":8865,"open":8866,"high":8867,"low":8868,"close":8869,"volume":8870},"2025-09-08",185.405,187.4314,183.8901,185.8771,85232700,{"time":8872,"open":8873,"high":8874,"low":8875,"close":8876,"volume":8877},"2025-09-15",186.2313,187.4117,184.1262,186.1231,76939000,{"time":8879,"open":8880,"high":8881,"low":8882,"close":8883,"volume":8884},"2025-09-22",185.5599,187.5951,183.7914,186.3009,54258300,{"time":8886,"open":8887,"high":8888,"low":8889,"close":8890,"volume":8891},"2025-09-29",187.1209,189.986,186.0836,188.9487,63918400,{"time":8893,"open":8894,"high":8894,"low":8895,"close":8896,"volume":8897},"2025-10-06",189.7884,182.8628,182.8924,89053700,{"time":8899,"open":8900,"high":8901,"low":8902,"close":8903,"volume":8904},"2025-10-13",184.1866,188.2077,183.1888,185.7476,86323700,{"time":8906,"open":8907,"high":8908,"low":8909,"close":8910,"volume":8911},"2025-10-20",186.7455,189.907,186.7257,188.9585,56526400,{"time":8913,"open":8914,"high":8915,"low":8916,"close":8917,"volume":8918},"2025-10-27",189.9168,190.0156,184.6115,185.6686,79948200,{"time":8920,"open":8921,"high":8922,"low":8923,"close":8924,"volume":8925},"2025-11-03",185.7081,185.718,183.1196,185.303,90595500,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"2025-11-10",186.0144,188.6325,184.2854,185.0857,100223200,{"time":8934,"open":8935,"high":8936,"low":8937,"close":8938,"volume":8939},"2025-11-17",184.8683,185.2536,179.9186,183.5247,189087600,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2025-11-24",183.9495,189.5217,183.0505,189.2253,58389200,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2025-12-01",188.0496,190.4899,187.2493,189.6896,62300100,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2025-12-08",189.9267,193.1179,188.1286,191.0827,79221200,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2025-12-15",192.1694,192.2287,189.2351,190.559,87989400,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2025-12-22",191.049,192.5369,190.8606,192.2691,28508600,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2025-12-29",192.0409,192.4873,189.4917,191.297,38877000,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2026-01-05",191.4458,196.4648,191.2772,195.9986,91061000,{"time":8990,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},"2026-01-12",195.4828,198.4882,194.9869,197.4368,90056900,{"time":8997,"open":8998,"high":8999,"low":9000,"close":9001,"volume":9002},"2026-01-19",195.2745,199.1528,194.1933,197.1591,71326000,{"time":9004,"open":9005,"high":9006,"low":9007,"close":9008,"volume":9009},"2026-01-26",197.6054,198.2799,194.6595,196.4747,93768700,{"time":9011,"open":9012,"high":9013,"low":9014,"close":9015,"volume":9016},"2026-02-02",196.0879,200.849,195.3836,200.6208,138445300,{"time":9018,"open":9019,"high":9020,"low":9021,"close":9022,"volume":9023},"2026-02-09",199.9761,203.5767,198.766,201.2259,118282000,{"time":9025,"open":9026,"high":9027,"low":9028,"close":9029,"volume":9030},"2026-02-16",201.4342,203.1204,199.2223,202.436,93449800,{"time":9032,"open":9033,"high":9034,"low":9035,"close":9036,"volume":9037},"2026-02-23",201.7317,203.418,199.4206,203.3089,93035800,{"time":9039,"open":9040,"high":9020,"low":9041,"close":9042,"volume":9043},"2026-03-02",201.6921,194.9273,196.5441,122828300,{"time":9045,"open":9046,"high":9047,"low":9048,"close":9049,"volume":9050},"2026-03-09",194.6893,197.9625,191.7235,191.9516,100837000,{"time":9052,"open":9053,"high":9054,"low":9055,"close":9056,"volume":9057},"2026-03-16",193.6676,195.6514,187.9642,188.9363,68304100,{"time":9059,"open":9060,"high":9061,"low":9062,"close":9063,"volume":9064},"2026-03-23",191.7574,193.401,187.3046,187.733,76385800,{"time":9066,"open":9067,"high":9068,"low":9069,"close":9070,"volume":9071},"2026-03-30",189.4264,193.5504,186.6372,192.3451,59029700,{"time":9073,"open":9074,"high":9075,"low":9076,"close":9077,"volume":9078},"2026-04-06",192.2056,197.9633,191.6577,195.8913,38180000,{"time":9080,"open":9081,"high":9082,"low":9083,"close":9084,"volume":9085},"2026-04-13",195.473,203.2927,195.194,202.3762,45349700,{"time":9087,"open":9088,"high":9089,"low":9090,"close":9091,"volume":9092},"2026-04-20",201.9081,204.3884,199.607,201.2506,41483000,{"time":9094,"open":9095,"high":9096,"low":9097,"close":9098,"volume":9099},"2026-04-27",201.1908,203.5218,198.9296,202.0376,45098700,{"time":9101,"open":9102,"high":9103,"low":9104,"close":9105,"volume":9106},"2026-05-04",201.5893,204.7371,200.4537,203.3126,45613300,{"time":9108,"open":9109,"high":9110,"low":9111,"close":9112,"volume":9113},"2026-05-11",203.6712,204.0298,200.6728,200.7824,43192800,{"time":9115,"open":9116,"high":9117,"low":9118,"close":9119,"volume":9120},"2026-05-18",201.1012,206.1715,199.9257,205.7831,65978900,{"time":9122,"open":9123,"high":9124,"low":9125,"close":9126,"volume":9127},"2026-05-25",207.0282,208.5125,205.8428,208.0244,35285700,{"time":9129,"open":9130,"high":9131,"low":9132,"close":9123,"volume":9133},"2026-06-01",207.2474,210.1362,206.4903,47465700,{"time":9135,"open":9136,"high":9137,"low":9138,"close":9139,"volume":9140},"2026-06-08",207.8351,211.3017,204.9463,210.8335,64121800,{"time":9142,"open":9143,"high":9144,"low":9145,"close":9146,"volume":9147},"2026-06-15",212.776,213.4733,207.7853,209.15,36314900,{"time":9149,"open":9150,"high":9151,"low":9152,"close":9153,"volume":9154},"2026-06-22",209.53,213.79,207.64,210.31,57024100,{"time":9156,"open":9157,"high":9158,"low":9159,"close":9160,"volume":9161},"2026-06-29",213.02,215.61,212,214.91,43676700,{"time":9163,"open":9164,"high":9165,"low":9166,"close":9167,"volume":9168},"2026-07-06",215.04,216.37,211.44,214.3,40951800,{"time":9170,"open":9171,"high":9172,"low":9173,"close":9174,"volume":9175},"2026-07-13",214.48,215.95,212.55,213.37,43662400,{"time":9177,"open":9178,"high":9179,"low":9180,"close":9181,"volume":9182},"2026-07-20",213.87,214.47,211.27,213.57,31490100,{"time":9184,"open":9185,"high":9186,"low":9187,"close":9188,"volume":9189},"2026-07-27",214.8,218.11,213.06,215.01,54953700,{"time":11,"open":9191,"high":12,"low":9191,"close":12,"volume":9192},215.87,12522390,"Supabase",[9195,9199,9202,9206,9209,9212,9215,9218,9221,9224,9226,9229,9232,9235,9238,9241,9244,9247,9250,9253,9256,9259,9262,9265,9268,9271,9274,9277,9280,9283,9286,9289,9292,9295,9298,9301,9304,9307,9310,9313,9316,9319,9322,9324,9327,9330,9333,9336,9339,9342,9345,9348,9351,9354,9357,9360,9363,9366,9369,9372,9375,9378,9380,9383,9385,9388,9391,9393,9396,9399,9402,9405,9408,9410,9412,9415,9418,9421,9424,9427,9429,9432,9435,9438,9441,9444,9446,9449,9452,9455,9458,9461,9464,9467,9470,9473,9476,9478,9481,9483,9486,9489,9492,9495,9497,9500,9503,9506,9509,9512,9514,9517,9520,9523,9526,9529,9532,9535,9538,9541,9544,9547,9550,9553,9556,9559,9562,9565,9568,9571,9574,9577,9580,9583,9586,9589,9592,9595,9598,9601,9604,9607,9609,9612,9615,9618,9621,9623,9626,9629,9632,9635,9638,9641,9644,9647,9650,9653,9655,9658,9661,9664,9667,9670,9673,9676,9679,9682,9685,9688,9691,9694,9697,9700,9703,9706,9709,9712,9715,9718,9721,9724,9727,9730,9733,9736,9739,9742,9745,9748,9751,9754,9757,9760,9763,9766,9769,9772,9775,9778,9781,9784,9787,9790,9793,9796,9799,9802,9805,9808,9811,9814,9817,9820,9823,9826,9829,9832,9835],{"date":2611,"price":9196,"returns":9197,"isSignal":9},34.07,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},null,{"date":2617,"price":9200,"returns":9201,"isSignal":9},33.76,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":56,"price":9203,"returns":9204,"isSignal":468,"signalType":9205},33.48,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},"STATISTICAL",{"date":73,"price":9207,"returns":9208,"isSignal":468,"signalType":9205},32.8,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":89,"price":9210,"returns":9211,"isSignal":468,"signalType":9205},32.03,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":106,"price":9213,"returns":9214,"isSignal":468,"signalType":9205},31.32,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":621,"price":9216,"returns":9217,"isSignal":9},31.11,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2682,"price":9219,"returns":9220,"isSignal":9},30.95,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2688,"price":9222,"returns":9223,"isSignal":9},30.96,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2695,"price":1013,"returns":9225,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2702,"price":9227,"returns":9228,"isSignal":9},31.38,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2709,"price":9230,"returns":9231,"isSignal":9},30.87,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2716,"price":9233,"returns":9234,"isSignal":9},30.64,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2722,"price":9236,"returns":9237,"isSignal":9},30.46,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2729,"price":9239,"returns":9240,"isSignal":9},30.22,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2736,"price":9242,"returns":9243,"isSignal":9},30.42,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2743,"price":9245,"returns":9246,"isSignal":9},30.59,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2750,"price":9248,"returns":9249,"isSignal":9},31.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2757,"price":9251,"returns":9252,"isSignal":9},31.43,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2764,"price":9254,"returns":9255,"isSignal":9},31.94,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2771,"price":9257,"returns":9258,"isSignal":9},32.02,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2778,"price":9260,"returns":9261,"isSignal":9},32.54,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2785,"price":9263,"returns":9264,"isSignal":9},32.56,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2792,"price":9266,"returns":9267,"isSignal":9},32.68,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2799,"price":9269,"returns":9270,"isSignal":9},32.48,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2805,"price":9272,"returns":9273,"isSignal":9},32.4,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2812,"price":9275,"returns":9276,"isSignal":9},31.89,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2819,"price":9278,"returns":9279,"isSignal":9},31.41,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2826,"price":9281,"returns":9282,"isSignal":9},30.58,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":638,"price":9284,"returns":9285,"isSignal":9},29.86,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":122,"price":9287,"returns":9288,"isSignal":468,"signalType":9205},29.33,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2844,"price":9290,"returns":9291,"isSignal":9},28.99,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2851,"price":9293,"returns":9294,"isSignal":9},28.9,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2858,"price":9296,"returns":9297,"isSignal":9},29.19,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2864,"price":9299,"returns":9300,"isSignal":9},29.64,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2871,"price":9302,"returns":9303,"isSignal":9},29.84,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2876,"price":9305,"returns":9306,"isSignal":9},30.09,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2882,"price":9308,"returns":9309,"isSignal":9},30.16,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2889,"price":9311,"returns":9312,"isSignal":9},30.06,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":138,"price":9314,"returns":9315,"isSignal":468,"signalType":9205},29.88,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2898,"price":9317,"returns":9318,"isSignal":9},29.53,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":155,"price":9320,"returns":9321,"isSignal":468,"signalType":9205},28.48,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":174,"price":1715,"returns":9323,"isSignal":468,"signalType":9205},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2915,"price":9325,"returns":9326,"isSignal":9},24.36,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":192,"price":9328,"returns":9329,"isSignal":468,"signalType":9205},22.11,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":664,"price":9331,"returns":9332,"isSignal":9},20.6,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":679,"price":9334,"returns":9335,"isSignal":9},19.7,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":211,"price":9337,"returns":9338,"isSignal":468,"signalType":9205},19.37,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":233,"price":9340,"returns":9341,"isSignal":468,"signalType":9205},18.57,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":706,"price":9343,"returns":9344,"isSignal":9},18.54,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":728,"price":9346,"returns":9347,"isSignal":9},18.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2962,"price":9349,"returns":9350,"isSignal":9},17.8,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2969,"price":9352,"returns":9353,"isSignal":9},17.95,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2976,"price":9355,"returns":9356,"isSignal":9},18.37,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2982,"price":9358,"returns":9359,"isSignal":9},18.62,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2988,"price":9361,"returns":9362,"isSignal":9},18.85,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":2995,"price":9364,"returns":9365,"isSignal":9},18.84,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3002,"price":9367,"returns":9368,"isSignal":9},18.63,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3008,"price":9370,"returns":9371,"isSignal":9},18.47,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3015,"price":9373,"returns":9374,"isSignal":9},18.21,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3022,"price":9376,"returns":9377,"isSignal":9},17.89,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3027,"price":748,"returns":9379,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3033,"price":9381,"returns":9382,"isSignal":9},17.02,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":255,"price":202,"returns":9384,"isSignal":468,"signalType":9205},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":747,"price":9386,"returns":9387,"isSignal":9},15.77,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3052,"price":9389,"returns":9390,"isSignal":9},15.51,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3059,"price":1003,"returns":9392,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3066,"price":9394,"returns":9395,"isSignal":9},16.38,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3072,"price":9397,"returns":9398,"isSignal":9},17.33,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3079,"price":9400,"returns":9401,"isSignal":9},18.08,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3086,"price":9403,"returns":9404,"isSignal":9},18.79,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3093,"price":9406,"returns":9407,"isSignal":9},19.32,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3100,"price":193,"returns":9409,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3106,"price":364,"returns":9411,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3112,"price":9413,"returns":9414,"isSignal":9},20.35,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3118,"price":9416,"returns":9417,"isSignal":9},20.66,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3123,"price":9419,"returns":9420,"isSignal":9},21.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3130,"price":9422,"returns":9423,"isSignal":9},21.08,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3137,"price":9425,"returns":9426,"isSignal":9},21.29,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3144,"price":680,"returns":9428,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3151,"price":9430,"returns":9431,"isSignal":9},21.26,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3158,"price":9433,"returns":9434,"isSignal":9},20.85,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3165,"price":9436,"returns":9437,"isSignal":9},20.74,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3172,"price":9439,"returns":9440,"isSignal":9},21.06,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3179,"price":9442,"returns":9443,"isSignal":9},21.44,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3186,"price":377,"returns":9445,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3193,"price":9447,"returns":9448,"isSignal":9},22.87,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3199,"price":9450,"returns":9451,"isSignal":9},23.44,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3206,"price":9453,"returns":9454,"isSignal":9},23.82,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3213,"price":9456,"returns":9457,"isSignal":9},24.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3219,"price":9459,"returns":9460,"isSignal":9},24.26,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3240,"price":9462,"returns":9463,"isSignal":9},24.83,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":275,"price":9465,"returns":9466,"isSignal":468,"signalType":9205},29.72,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3888,"price":9468,"returns":9469,"isSignal":9},33.12,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3895,"price":9471,"returns":9472,"isSignal":9},31.88,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":767,"price":9474,"returns":9475,"isSignal":9},30.81,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3915,"price":358,"returns":9477,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":787,"price":9479,"returns":9480,"isSignal":9},30.14,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3927,"price":9239,"returns":9482,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3934,"price":9484,"returns":9485,"isSignal":9},29.92,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":807,"price":9487,"returns":9488,"isSignal":9},29.75,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3947,"price":9490,"returns":9491,"isSignal":9},30.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3954,"price":9493,"returns":9494,"isSignal":9},30.13,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3988,"price":675,"returns":9496,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":3995,"price":9498,"returns":9499,"isSignal":9},31.8,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":4014,"price":9501,"returns":9502,"isSignal":9},31.68,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":4181,"price":9504,"returns":9505,"isSignal":9},33.74,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5305,"price":9507,"returns":9508,"isSignal":9},62.82,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5310,"price":9510,"returns":9511,"isSignal":9},61.89,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5317,"price":187,"returns":9513,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5324,"price":9515,"returns":9516,"isSignal":9},60.4,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5331,"price":9518,"returns":9519,"isSignal":9},60.11,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5338,"price":9521,"returns":9522,"isSignal":9},59.96,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5344,"price":9524,"returns":9525,"isSignal":9},60.52,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5403,"price":9527,"returns":9528,"isSignal":9},62.37,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5410,"price":9530,"returns":9531,"isSignal":9},62.14,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5417,"price":9533,"returns":9534,"isSignal":9},61.93,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5431,"price":9536,"returns":9537,"isSignal":9},60.57,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":294,"price":9539,"returns":9540,"isSignal":468,"signalType":9205},59.64,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":315,"price":9542,"returns":9543,"isSignal":468,"signalType":9205},58.91,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5450,"price":9545,"returns":9546,"isSignal":9},58.06,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5456,"price":9548,"returns":9549,"isSignal":9},57.11,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5463,"price":9551,"returns":9552,"isSignal":9},56.72,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5470,"price":9554,"returns":9555,"isSignal":9},57.05,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5477,"price":9557,"returns":9558,"isSignal":9},57.49,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5484,"price":9560,"returns":9561,"isSignal":9},58.13,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5491,"price":9563,"returns":9564,"isSignal":9},59.18,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5498,"price":9566,"returns":9567,"isSignal":9},60.64,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":5597,"price":9569,"returns":9570,"isSignal":9},64.67,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6417,"price":9572,"returns":9573,"isSignal":9},85.56,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":825,"price":9575,"returns":9576,"isSignal":9},84.32,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6464,"price":9578,"returns":9579,"isSignal":9},82.73,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":334,"price":9581,"returns":9582,"isSignal":468,"signalType":9205},80.67,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":352,"price":9584,"returns":9585,"isSignal":468,"signalType":9205},79.27,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":849,"price":9587,"returns":9588,"isSignal":9},77.79,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6489,"price":9590,"returns":9591,"isSignal":9},77.67,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6496,"price":9593,"returns":9594,"isSignal":9},78.27,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6503,"price":9596,"returns":9597,"isSignal":9},79.95,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6889,"price":9599,"returns":9600,"isSignal":9},97.75,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6895,"price":9602,"returns":9603,"isSignal":9},95.54,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":372,"price":9605,"returns":9606,"isSignal":468,"signalType":9205},90.82,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":392,"price":9578,"returns":9608,"isSignal":468,"signalType":9205},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":412,"price":9610,"returns":9611,"isSignal":468,"signalType":9205},75.9,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":872,"price":9613,"returns":9614,"isSignal":9},71.96,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":893,"price":9616,"returns":9617,"isSignal":9},70.24,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6931,"price":9619,"returns":9620,"isSignal":9},70.68,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6938,"price":424,"returns":9622,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6945,"price":9624,"returns":9625,"isSignal":9},74.98,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6952,"price":9627,"returns":9628,"isSignal":9},77.68,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6959,"price":9630,"returns":9631,"isSignal":9},77.52,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6966,"price":9633,"returns":9634,"isSignal":9},78.06,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6973,"price":9636,"returns":9637,"isSignal":9},79.6,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6979,"price":9639,"returns":9640,"isSignal":9},82.54,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6985,"price":9642,"returns":9643,"isSignal":9},83.37,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6992,"price":9645,"returns":9646,"isSignal":9},85.34,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":6999,"price":9648,"returns":9649,"isSignal":9},85.76,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7006,"price":9651,"returns":9652,"isSignal":9},86.03,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7013,"price":1020,"returns":9654,"isSignal":9},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7020,"price":9656,"returns":9657,"isSignal":9},85.42,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":433,"price":9659,"returns":9660,"isSignal":468,"signalType":9205},121.51,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7711,"price":9662,"returns":9663,"isSignal":9},120.89,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7718,"price":9665,"returns":9666,"isSignal":9},118.51,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7725,"price":9668,"returns":9669,"isSignal":9},116.72,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7732,"price":9671,"returns":9672,"isSignal":9},116.01,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7739,"price":9674,"returns":9675,"isSignal":9},117.71,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7746,"price":9677,"returns":9678,"isSignal":9},119.04,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7781,"price":9680,"returns":9681,"isSignal":9},125.43,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7788,"price":9683,"returns":9684,"isSignal":9},125.33,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7795,"price":9686,"returns":9687,"isSignal":9},123.11,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7802,"price":9689,"returns":9690,"isSignal":9},119.9,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7809,"price":9692,"returns":9693,"isSignal":9},116.98,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7816,"price":9695,"returns":9696,"isSignal":9},115.27,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7823,"price":9698,"returns":9699,"isSignal":9},112.37,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7830,"price":9701,"returns":9702,"isSignal":9},111.49,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7837,"price":9704,"returns":9705,"isSignal":9},113.35,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7844,"price":9707,"returns":9708,"isSignal":9},115.21,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7851,"price":9710,"returns":9711,"isSignal":9},117.96,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7858,"price":9713,"returns":9714,"isSignal":9},120.73,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7865,"price":9716,"returns":9717,"isSignal":9},123.28,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7871,"price":9719,"returns":9720,"isSignal":9},124.79,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7878,"price":9722,"returns":9723,"isSignal":9},125.85,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7885,"price":9725,"returns":9726,"isSignal":9},125.01,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7892,"price":9728,"returns":9729,"isSignal":9},124.5,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7899,"price":9731,"returns":9732,"isSignal":9},123.49,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7906,"price":9734,"returns":9735,"isSignal":9},122.94,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7913,"price":9737,"returns":9738,"isSignal":9},123.93,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7920,"price":9740,"returns":9741,"isSignal":9},125.08,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7953,"price":9743,"returns":9744,"isSignal":9},129.99,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7960,"price":9746,"returns":9747,"isSignal":9},129.73,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7967,"price":9749,"returns":9750,"isSignal":9},127.55,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7973,"price":9752,"returns":9753,"isSignal":9},125.23,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7980,"price":9755,"returns":9756,"isSignal":9},123.12,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7987,"price":9758,"returns":9759,"isSignal":9},122.85,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":7994,"price":9761,"returns":9762,"isSignal":9},121.94,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8001,"price":9764,"returns":9765,"isSignal":9},122.78,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8008,"price":9767,"returns":9768,"isSignal":9},124.1,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8015,"price":9770,"returns":9771,"isSignal":9},125.25,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8021,"price":9773,"returns":9774,"isSignal":9},124.97,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8028,"price":9776,"returns":9777,"isSignal":9},124.68,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8035,"price":9779,"returns":9780,"isSignal":9},124.34,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8042,"price":9782,"returns":9783,"isSignal":9},123.67,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8049,"price":9785,"returns":9786,"isSignal":9},123.41,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8056,"price":9788,"returns":9789,"isSignal":9},123.82,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8063,"price":9791,"returns":9792,"isSignal":9},125.12,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8070,"price":9794,"returns":9795,"isSignal":9},125.61,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8077,"price":9797,"returns":9798,"isSignal":9},127.26,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8158,"price":9800,"returns":9801,"isSignal":9},128.21,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8165,"price":9803,"returns":9804,"isSignal":9},127.31,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8172,"price":9806,"returns":9807,"isSignal":9},125.54,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8179,"price":9809,"returns":9810,"isSignal":9},124.32,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8186,"price":9812,"returns":9813,"isSignal":9},122.57,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":950,"price":9815,"returns":9816,"isSignal":9},120.95,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":968,"price":9818,"returns":9819,"isSignal":9},120.87,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8205,"price":9821,"returns":9822,"isSignal":9},121,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8212,"price":9824,"returns":9825,"isSignal":9},121.91,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8709,"price":9827,"returns":9828,"isSignal":9},157.17,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":10,"price":9830,"returns":9831,"isSignal":468,"signalType":9205},154.29,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8722,"price":9833,"returns":9834,"isSignal":9},152.52,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":8729,"price":9836,"returns":9837,"isSignal":9},151.52,{"1m":9198,"3m":9198,"6m":9198,"1y":9198},[9839,9842,9844,9846,9848,9850,9852,9854,9856,9858,9860,9862,9864,9866,9868,9870,9872,9874,9876,9878,9880,9882,9884,9886,9888,9890,9892,9894,9896],{"date":596,"price":2522,"returns":9840,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},"OSCILLATOR",{"date":89,"price":2666,"returns":9843,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":106,"price":2672,"returns":9845,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":621,"price":2678,"returns":9847,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":638,"price":2834,"returns":9849,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":122,"price":2840,"returns":9851,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":192,"price":2924,"returns":9853,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":664,"price":2930,"returns":9855,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":679,"price":2936,"returns":9857,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":211,"price":2941,"returns":9859,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":233,"price":2947,"returns":9861,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":706,"price":2953,"returns":9863,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":728,"price":2958,"returns":9865,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":747,"price":3048,"returns":9867,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":767,"price":3904,"returns":9869,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":787,"price":3924,"returns":9871,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":807,"price":3943,"returns":9873,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":825,"price":6426,"returns":9875,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":334,"price":6473,"returns":9877,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":352,"price":6479,"returns":9879,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":849,"price":6485,"returns":9881,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":412,"price":6916,"returns":9883,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":872,"price":6922,"returns":9885,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":893,"price":6926,"returns":9887,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":910,"price":7683,"returns":9889,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":931,"price":7689,"returns":9891,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":950,"price":8195,"returns":9893,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":968,"price":8201,"returns":9895,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},{"date":10,"price":8718,"returns":9897,"isSignal":468,"signalType":9841},{"1m":9198,"3m":9198,"6m":9198,"1y":9198},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]