[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fZChTKvk35uCKzXdtWxMCviJWgiVZVy9V--NwSaUawMI":3,"chart-SCHD":329},{"symbol":4,"name":5,"category":6,"status":7,"stage":8,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":48,"signals":52,"strategies":187,"isLive":186},"SCHD","Schwab U.S. Dividend Equity ETF","미국 배당주","정상",1,false,"2025-04-07","2026-09-22",33.72,0.12,6,{"1m":16,"3m":22,"6m":27,"1y":32,"18m":37,"2y":43},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},9.2,6.8,100,10.1,3.5,{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},15.5,13.3,21.4,12.3,{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},21.5,19.7,26.7,21,{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},50.2,45.4,51.6,51.2,{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},55.7,69.1,5,65.5,67,{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},73.5,71,80.7,97.4,{"statistical":49,"oscillator":51},{"proximity":50,"prerequisite":9,"active":9},52.1,{"active":9},[53,78,102,124,146,169],{"date":54,"price":55,"returns":56,"maxReturns":63,"peakWeeks":70,"partial":77},"2018-12-17",11.67,{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},8.2,14.17,18.66,31.7,21.34,50.65,{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},8.39,16.13,21.12,31.83,35.1,53.04,{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},4,13,18,52,57,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":81,"maxReturns":88,"peakWeeks":95,"partial":101},"2018-12-24",11.94,{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},5.41,12.99,15.62,28.87,12.98,46.94,{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},5.9,13.46,18.33,29.02,31.99,49.52,{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},3,12,17,56,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":105,"maxReturns":112,"peakWeeks":119,"partial":123},"2020-03-09",12.54,{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},3.9,11.24,20.76,59.05,69.08,71.04,{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},5.82,20.58,26.87,59.16,73.75,86.36,{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},25,75,95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":127,"maxReturns":134,"peakWeeks":141,"partial":145},"2020-03-16",10.73,{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},24.38,31.95,42.27,84.43,96.36,107.98,{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},24.7,40.93,48.28,87.74,103.06,117.8,{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},24,74,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":149,"maxReturns":156,"peakWeeks":163,"partial":168},"2020-03-23",11.88,{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},11.48,13.61,24.46,71.74,78.54,90.8,{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},12.66,27.31,33.95,71.9,83.45,96.76,{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},11,23,73,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":171,"maxReturns":177,"peakWeeks":182,"partial":185},24.17,{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},1.7,9.08,6.95,25.46,39.53,{"1m":178,"3m":179,"6m":148,"1y":180,"18m":181,"2y":181},3.08,10.16,30.06,46.11,{"1m":96,"3m":72,"6m":183,"1y":184,"18m":45,"2y":45},19,47,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":186,"2y":186},true,{"statistical":188,"oscillator":229},{"name":189,"marker":190,"events":191,"summary":222},"Signal A","노란색 A",[192,197,202,207,212,217],{"date":54,"price":55,"returns":193,"maxReturns":194,"peakWeeks":195,"partial":196},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":198,"maxReturns":199,"peakWeeks":200,"partial":201},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":103,"price":104,"returns":203,"maxReturns":204,"peakWeeks":205,"partial":206},{"1m":106,"3m":107,"6m":108,"1y":109,"18m":110,"2y":111},{"1m":113,"3m":114,"6m":115,"1y":116,"18m":117,"2y":118},{"1m":71,"3m":72,"6m":120,"1y":74,"18m":121,"2y":122},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":125,"price":126,"returns":208,"maxReturns":209,"peakWeeks":210,"partial":211},{"1m":128,"3m":129,"6m":130,"1y":131,"18m":132,"2y":133},{"1m":135,"3m":136,"6m":137,"1y":138,"18m":139,"2y":140},{"1m":71,"3m":97,"6m":142,"1y":74,"18m":143,"2y":144},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":213,"maxReturns":214,"peakWeeks":215,"partial":216},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":170,"returns":218,"maxReturns":219,"peakWeeks":220,"partial":221},{"1m":172,"3m":173,"6m":174,"1y":175,"18m":176,"2y":176},{"1m":178,"3m":179,"6m":148,"1y":180,"18m":181,"2y":181},{"1m":96,"3m":72,"6m":183,"1y":184,"18m":45,"2y":45},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":186,"2y":186},{"1m":223,"3m":224,"6m":225,"1y":226,"18m":227,"2y":228},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":25,"avgPeakWeeks":26},{"avg":28,"median":29,"positiveRate":19,"samples":14,"avgMaxReturn":30,"avgPeakWeeks":31},{"avg":33,"median":34,"positiveRate":19,"samples":14,"avgMaxReturn":35,"avgPeakWeeks":36},{"avg":38,"median":39,"positiveRate":19,"samples":40,"avgMaxReturn":41,"avgPeakWeeks":42},{"avg":44,"median":45,"positiveRate":19,"samples":40,"avgMaxReturn":46,"avgPeakWeeks":47},{"name":230,"marker":231,"events":232,"summary":304},"Signal B","보라색 B",[233,252,271,276,281,286],{"date":234,"price":235,"returns":236,"maxReturns":243,"peakWeeks":248,"partial":251},"2015-08-17",8.47,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":242},-0.79,7.72,4.91,20.27,27.26,31.43,{"1m":244,"3m":245,"6m":245,"1y":246,"18m":241,"2y":247},2.24,9.59,21.06,34.01,{"1m":71,"3m":164,"6m":164,"1y":74,"18m":249,"2y":250},78,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":253,"price":254,"returns":255,"maxReturns":262,"peakWeeks":267,"partial":270},"2015-08-24",8.49,{"1m":256,"3m":257,"6m":258,"1y":259,"18m":260,"2y":261},-1.56,7.94,5.84,19.32,28.3,31.9,{"1m":263,"3m":264,"6m":264,"1y":265,"18m":260,"2y":266},1.91,9.23,20.67,33.58,{"1m":96,"3m":268,"6m":268,"1y":269,"18m":249,"2y":76},10,51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":54,"price":55,"returns":272,"maxReturns":273,"peakWeeks":274,"partial":275},{"1m":57,"3m":58,"6m":59,"1y":60,"18m":61,"2y":62},{"1m":64,"3m":65,"6m":66,"1y":67,"18m":68,"2y":69},{"1m":71,"3m":72,"6m":73,"1y":74,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":277,"maxReturns":278,"peakWeeks":279,"partial":280},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":91,"1y":92,"18m":93,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":74,"18m":99,"2y":100},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":147,"price":148,"returns":282,"maxReturns":283,"peakWeeks":284,"partial":285},{"1m":150,"3m":151,"6m":152,"1y":153,"18m":154,"2y":155},{"1m":157,"3m":158,"6m":159,"1y":160,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":165,"1y":74,"18m":166,"2y":167},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":287,"price":288,"returns":289,"maxReturns":296,"peakWeeks":301,"partial":303},"2023-10-23",20.15,{"1m":290,"3m":291,"6m":292,"1y":293,"18m":294,"2y":295},7.32,16.31,17.91,31.05,21.7,30.65,{"1m":297,"3m":298,"6m":165,"1y":299,"18m":300,"2y":300},7.34,16.7,34.54,38.36,{"1m":71,"3m":72,"6m":302,"1y":269,"18m":75,"2y":75},22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"1m":305,"3m":307,"6m":311,"1y":315,"18m":320,"2y":324},{"avg":40,"median":306,"positiveRate":42,"samples":14,"avgMaxReturn":306,"avgPeakWeeks":21},6.4,{"avg":308,"median":24,"positiveRate":19,"samples":14,"avgMaxReturn":309,"avgPeakWeeks":310},12.1,15.4,11.7,{"avg":312,"median":313,"positiveRate":19,"samples":14,"avgMaxReturn":314,"avgPeakWeeks":313},14.6,16.8,19.2,{"avg":316,"median":317,"positiveRate":19,"samples":14,"avgMaxReturn":318,"avgPeakWeeks":319},33.8,30,34.8,51.7,{"avg":60,"median":321,"positiveRate":19,"samples":14,"avgMaxReturn":322,"avgPeakWeeks":323},24.5,40.7,66.5,{"avg":325,"median":326,"positiveRate":19,"samples":14,"avgMaxReturn":327,"avgPeakWeeks":328},47.1,39.4,50.9,93.7,{"symbol":4,"prices":330,"lastTradeDate":11,"source":5445,"isStored":186,"benchmarkSymbol":5446,"benchmarkPrices":5447,"benchmarkSignals":16655,"benchmarkOscillatorSignals":17637,"signals":17739,"oscillatorSignals":17961,"relativeStrength":17974,"relativeStrengthConfig":19409,"displayRange":19412,"indicator":19413,"signalVersion":19414,"interval":19415,"isLive":186},[331,337,344,351,358,364,369,376,383,389,395,402,408,415,422,429,434,441,447,454,461,467,472,479,486,492,499,506,513,519,525,531,537,544,551,558,565,571,578,583,589,596,603,610,615,621,627,633,640,646,653,659,665,672,679,684,691,698,703,709,714,720,723,730,736,743,750,757,764,771,777,784,790,796,803,810,817,823,830,837,844,851,858,863,870,876,883,889,896,903,910,917,924,931,938,942,948,955,961,968,973,980,987,994,1001,1008,1014,1021,1028,1034,1041,1046,1052,1059,1065,1072,1079,1086,1093,1097,1104,1110,1117,1124,1131,1137,1143,1150,1157,1164,1171,1177,1184,1191,1196,1203,1209,1216,1223,1230,1236,1243,1249,1256,1263,1269,1276,1283,1290,1296,1301,1307,1312,1317,1324,1331,1338,1345,1352,1359,1366,1373,1380,1387,1394,1400,1406,1413,1420,1427,1434,1441,1446,1453,1459,1465,1471,1478,1484,1490,1497,1504,1511,1518,1525,1532,1538,1544,1550,1556,1563,1570,1575,1582,1589,1596,1603,1610,1617,1622,1629,1634,1640,1647,1654,1661,1668,1674,1680,1686,1693,1700,1706,1712,1718,1723,1728,1734,1739,1746,1752,1759,1765,1772,1777,1784,1790,1797,1804,1811,1818,1825,1832,1839,1845,1852,1858,1865,1871,1878,1885,1891,1897,1904,1910,1917,1924,1931,1937,1943,1950,1956,1963,1969,1974,1981,1986,1993,2000,2007,2013,2019,2026,2032,2038,2044,2051,2056,2062,2069,2076,2082,2089,2096,2101,2108,2114,2120,2127,2132,2137,2143,2150,2156,2163,2170,2176,2183,2190,2197,2203,2210,2217,2223,2230,2237,2243,2250,2257,2263,2270,2276,2282,2289,2296,2303,2309,2314,2318,2324,2331,2337,2343,2350,2357,2364,2371,2377,2384,2390,2397,2404,2411,2417,2423,2430,2437,2444,2451,2458,2465,2472,2478,2485,2489,2496,2502,2509,2516,2523,2530,2537,2542,2548,2554,2561,2567,2572,2579,2586,2593,2600,2607,2613,2620,2627,2634,2641,2648,2655,2662,2669,2676,2682,2689,2696,2703,2710,2717,2724,2731,2738,2745,2752,2758,2764,2770,2777,2783,2790,2797,2804,2810,2817,2824,2831,2838,2844,2851,2858,2865,2872,2879,2886,2893,2900,2907,2914,2921,2927,2933,2939,2945,2952,2959,2965,2972,2979,2986,2993,3000,3006,3013,3020,3027,3034,3041,3048,3055,3062,3069,3076,3083,3090,3096,3102,3109,3116,3123,3129,3135,3142,3149,3156,3163,3169,3175,3182,3189,3195,3201,3207,3214,3221,3228,3234,3241,3248,3255,3261,3268,3275,3282,3288,3295,3302,3309,3316,3323,3330,3336,3341,3348,3355,3362,3369,3375,3381,3388,3394,3401,3407,3413,3420,3427,3433,3439,3445,3452,3459,3466,3473,3480,3487,3494,3501,3508,3514,3521,3528,3535,3542,3549,3556,3563,3570,3577,3584,3591,3598,3604,3611,3618,3625,3632,3638,3645,3652,3659,3666,3673,3679,3686,3692,3699,3706,3713,3718,3725,3730,3737,3744,3751,3758,3765,3772,3779,3786,3792,3799,3805,3812,3819,3826,3833,3840,3847,3854,3861,3867,3874,3881,3888,3895,3902,3907,3914,3919,3926,3933,3940,3947,3954,3961,3967,3974,3980,3987,3993,4000,4007,4014,4021,4028,4035,4042,4049,4056,4062,4068,4075,4082,4089,4095,4102,4109,4116,4123,4130,4137,4144,4151,4158,4165,4172,4179,4186,4192,4199,4206,4213,4219,4226,4233,4240,4246,4253,4259,4266,4273,4280,4286,4293,4298,4305,4311,4317,4324,4331,4338,4345,4351,4357,4363,4370,4377,4384,4391,4398,4405,4411,4417,4424,4431,4438,4445,4451,4458,4464,4471,4477,4483,4490,4497,4504,4510,4517,4523,4530,4536,4543,4550,4556,4562,4569,4575,4581,4588,4595,4602,4608,4615,4622,4628,4635,4642,4648,4655,4661,4668,4673,4679,4685,4692,4699,4706,4713,4719,4725,4731,4738,4745,4752,4758,4765,4772,4779,4786,4792,4799,4805,4812,4818,4825,4831,4838,4844,4850,4857,4864,4871,4877,4884,4891,4897,4902,4908,4915,4921,4928,4934,4941,4948,4955,4961,4968,4974,4981,4988,4994,4999,5005,5012,5018,5024,5031,5038,5045,5052,5058,5064,5070,5076,5082,5089,5095,5101,5106,5113,5120,5127,5133,5140,5147,5154,5160,5166,5173,5179,5186,5193,5200,5205,5212,5219,5225,5231,5238,5245,5251,5257,5264,5270,5276,5283,5289,5295,5301,5308,5314,5321,5328,5335,5342,5349,5355,5359,5364,5371,5377,5384,5391,5398,5405,5411,5417,5423,5429,5435,5440],{"time":332,"open":333,"high":334,"low":335,"close":334,"volume":336},"2011-10-17",5.2247,5.3229,5.1662,863100,{"time":338,"open":339,"high":340,"low":341,"close":342,"volume":343},"2011-10-24",5.4316,5.4671,5.2477,5.4358,2406600,{"time":345,"open":346,"high":347,"low":348,"close":349,"volume":350},"2011-10-31",5.3877,5.3982,5.1975,5.3375,4481700,{"time":352,"open":353,"high":354,"low":355,"close":356,"volume":357},"2011-11-07",5.3459,5.44,5.256,5.4232,5010900,{"time":359,"open":360,"high":339,"low":361,"close":362,"volume":363},"2011-11-14",5.417,5.2351,5.2832,2777100,{"time":365,"open":366,"high":366,"low":367,"close":367,"volume":368},"2011-11-21",5.2456,5.068,1956900,{"time":370,"open":371,"high":372,"low":373,"close":374,"volume":375},"2011-11-28",5.185,5.5591,5.1599,5.3961,2515800,{"time":377,"open":378,"high":379,"low":380,"close":381,"volume":382},"2011-12-05",5.4692,5.4943,5.371,5.4546,2709000,{"time":384,"open":385,"high":379,"low":386,"close":387,"volume":388},"2011-12-12",5.4274,5.2769,5.3292,2169600,{"time":390,"open":391,"high":392,"low":393,"close":392,"volume":394},"2011-12-19",5.3968,5.5186,5.2771,2641800,{"time":396,"open":397,"high":398,"low":399,"close":400,"volume":401},"2011-12-26",5.5207,5.5522,5.4682,5.4976,2417400,{"time":403,"open":404,"high":405,"low":406,"close":392,"volume":407},"2012-01-02",5.5795,5.5879,5.4892,2259000,{"time":409,"open":410,"high":411,"low":412,"close":413,"volume":414},"2012-01-09",5.527,5.5816,5.4913,5.5228,2998800,{"time":416,"open":417,"high":418,"low":419,"close":420,"volume":421},"2012-01-16",5.5669,5.6383,5.5501,5.6362,5383500,{"time":423,"open":424,"high":425,"low":426,"close":427,"volume":428},"2012-01-23",5.6446,5.6908,5.5858,5.6173,4707000,{"time":430,"open":404,"high":425,"low":431,"close":432,"volume":433},"2012-01-30",5.5564,5.6845,4032300,{"time":435,"open":436,"high":437,"low":438,"close":439,"volume":440},"2012-02-06",5.6677,5.7076,5.6341,5.6572,3357600,{"time":442,"open":443,"high":444,"low":424,"close":445,"volume":446},"2012-02-13",5.6929,5.7391,5.7349,2323500,{"time":448,"open":449,"high":450,"low":451,"close":452,"volume":453},"2012-02-20",5.7538,5.7601,5.695,5.7475,2317200,{"time":455,"open":456,"high":457,"low":458,"close":459,"volume":460},"2012-02-27",5.7265,5.7853,5.7118,5.7496,1873500,{"time":462,"open":463,"high":464,"low":465,"close":449,"volume":466},"2012-03-05",5.7454,5.7685,5.6635,2936700,{"time":468,"open":469,"high":470,"low":449,"close":471,"volume":343},"2012-03-12",5.758,5.8735,5.8504,{"time":473,"open":474,"high":475,"low":476,"close":477,"volume":478},"2012-03-19",5.85,5.8711,5.7888,5.8204,1598400,{"time":480,"open":481,"high":482,"low":483,"close":484,"volume":485},"2012-03-26",5.8521,5.8985,5.8057,5.8858,1929900,{"time":487,"open":484,"high":488,"low":489,"close":490,"volume":491},"2012-04-02",5.9618,5.8352,5.8563,1362900,{"time":493,"open":494,"high":495,"low":496,"close":497,"volume":498},"2012-04-09",5.8014,5.812,5.7086,5.7592,1985400,{"time":500,"open":501,"high":502,"low":503,"close":504,"volume":505},"2012-04-16",5.7782,5.8584,5.7656,5.8331,1480500,{"time":507,"open":508,"high":509,"low":510,"close":511,"volume":512},"2012-04-23",5.7824,5.9027,5.7529,5.8922,1942200,{"time":514,"open":515,"high":516,"low":495,"close":517,"volume":518},"2012-04-30",5.8816,5.9281,5.8183,1479600,{"time":520,"open":494,"high":521,"low":522,"close":523,"volume":524},"2012-05-07",5.831,5.7233,5.774,1398000,{"time":526,"open":527,"high":497,"low":528,"close":529,"volume":530},"2012-05-14",5.7445,5.6009,5.6073,2039700,{"time":532,"open":533,"high":496,"low":534,"close":535,"volume":536},"2012-05-21",5.6157,5.5925,5.6748,1352700,{"time":538,"open":539,"high":540,"low":541,"close":542,"volume":543},"2012-05-28",5.7107,5.7255,5.544,5.5482,1649700,{"time":545,"open":546,"high":547,"low":548,"close":549,"volume":550},"2012-06-04",5.5524,5.7339,5.5144,5.7297,1845000,{"time":552,"open":553,"high":554,"low":555,"close":556,"volume":557},"2012-06-11",5.7803,5.8268,5.6854,5.8225,1251600,{"time":559,"open":560,"high":561,"low":562,"close":563,"volume":564},"2012-06-18",5.8089,5.8833,5.7409,5.777,1734000,{"time":566,"open":567,"high":568,"low":569,"close":568,"volume":570},"2012-06-25",5.7303,5.9025,5.692,2074500,{"time":572,"open":573,"high":574,"low":575,"close":576,"volume":577},"2012-07-02",5.9131,5.9365,5.8557,5.8855,1307700,{"time":579,"open":576,"high":580,"low":581,"close":580,"volume":582},"2012-07-09",5.9237,5.8068,1647900,{"time":584,"open":585,"high":586,"low":576,"close":587,"volume":588},"2012-07-16",5.9174,6.0237,5.9748,1935600,{"time":590,"open":591,"high":592,"low":593,"close":594,"volume":595},"2012-07-23",5.9152,6.0768,5.8344,6.062,1696500,{"time":597,"open":598,"high":599,"low":600,"close":601,"volume":602},"2012-07-30",6.0662,6.0896,5.9408,6.0705,1972500,{"time":604,"open":605,"high":606,"low":607,"close":608,"volume":609},"2012-08-06",6.0853,6.1002,6.0492,6.0981,6586800,{"time":611,"open":608,"high":612,"low":598,"close":613,"volume":614},"2012-08-13",6.1491,6.1321,1654500,{"time":616,"open":617,"high":612,"low":618,"close":619,"volume":620},"2012-08-20",6.13,6.0386,6.0917,1662900,{"time":622,"open":606,"high":623,"low":624,"close":625,"volume":626},"2012-08-27",6.1087,6.0407,6.0832,2213400,{"time":628,"open":625,"high":629,"low":630,"close":631,"volume":632},"2012-09-03",6.1661,6.0364,6.147,2193900,{"time":634,"open":635,"high":636,"low":637,"close":638,"volume":639},"2012-09-10",6.1406,6.2342,6.113,6.2044,2633700,{"time":641,"open":642,"high":643,"low":644,"close":642,"volume":645},"2012-09-17",6.2018,6.2361,6.174,1352400,{"time":647,"open":648,"high":649,"low":650,"close":651,"volume":652},"2012-09-24",6.189,6.234,6.1269,6.1569,2061000,{"time":654,"open":644,"high":655,"low":656,"close":657,"volume":658},"2012-10-01",6.2639,6.1483,6.2468,2001900,{"time":660,"open":661,"high":657,"low":662,"close":663,"volume":664},"2012-10-08",6.2404,6.1205,6.1333,2382900,{"time":666,"open":667,"high":668,"low":669,"close":670,"volume":671},"2012-10-15",6.144,6.2682,6.1376,6.1804,2536200,{"time":673,"open":674,"high":675,"low":676,"close":677,"volume":678},"2012-10-22",6.1761,6.1826,6.0584,6.0905,2641200,{"time":680,"open":681,"high":674,"low":682,"close":677,"volume":683},"2012-10-29",6.1247,6.0733,1962000,{"time":685,"open":686,"high":687,"low":688,"close":689,"volume":690},"2012-11-05",6.0883,6.1612,5.9513,5.9727,4624500,{"time":692,"open":693,"high":694,"low":695,"close":696,"volume":697},"2012-11-12",5.9813,6.0241,5.8442,5.9042,5119800,{"time":699,"open":688,"high":700,"low":701,"close":700,"volume":702},"2012-11-19",6.0755,5.9406,1725600,{"time":704,"open":705,"high":706,"low":707,"close":650,"volume":708},"2012-11-26",6.0541,6.1312,6.0048,2995200,{"time":710,"open":656,"high":711,"low":712,"close":711,"volume":713},"2012-12-03",6.159,6.0669,1934700,{"time":715,"open":716,"high":717,"low":663,"close":718,"volume":719},"2012-12-10",6.1633,6.2211,6.1419,1709700,{"time":721,"open":711,"high":643,"low":669,"close":644,"volume":722},"2012-12-17",3020100,{"time":724,"open":725,"high":726,"low":727,"close":728,"volume":729},"2012-12-24",6.1563,6.1628,6.0374,6.0418,2463000,{"time":731,"open":727,"high":732,"low":733,"close":734,"volume":735},"2012-12-31",6.2903,6.0288,6.2838,6702900,{"time":737,"open":738,"high":739,"low":740,"close":741,"volume":742},"2013-01-07",6.273,6.3162,6.2276,6.3119,5960700,{"time":744,"open":745,"high":746,"low":747,"close":748,"volume":749},"2013-01-14",6.3227,6.4091,6.3097,6.4069,3315000,{"time":751,"open":752,"high":753,"low":754,"close":755,"volume":756},"2013-01-21",6.4048,6.4869,6.3853,6.4826,4759200,{"time":758,"open":759,"high":760,"low":761,"close":762,"volume":763},"2013-01-28",6.4955,6.5279,6.4631,6.5258,6965100,{"time":765,"open":766,"high":767,"low":768,"close":769,"volume":770},"2013-02-04",6.4912,6.5474,6.461,6.5366,3814500,{"time":772,"open":769,"high":773,"low":774,"close":775,"volume":776},"2013-02-11",6.5625,6.5193,6.5517,3028200,{"time":778,"open":779,"high":780,"low":781,"close":782,"volume":783},"2013-02-18",6.5647,6.6079,6.5236,6.5863,2741100,{"time":785,"open":786,"high":787,"low":759,"close":788,"volume":789},"2013-02-25",6.6122,6.6468,6.623,3385200,{"time":791,"open":788,"high":792,"low":793,"close":794,"volume":795},"2013-03-04",6.7462,6.6057,6.7419,3518700,{"time":797,"open":798,"high":799,"low":800,"close":801,"volume":802},"2013-03-11",6.7376,6.7981,6.7289,6.7786,5326200,{"time":804,"open":805,"high":806,"low":807,"close":808,"volume":809},"2013-03-18",6.7327,6.848,6.7218,6.8458,3622800,{"time":811,"open":812,"high":813,"low":814,"close":815,"volume":816},"2013-03-25",6.8676,6.9197,6.798,6.9132,7584900,{"time":818,"open":819,"high":820,"low":821,"close":812,"volume":822},"2013-04-01",6.9067,6.9415,6.8132,4568100,{"time":824,"open":825,"high":826,"low":827,"close":828,"volume":829},"2013-04-08",6.8632,7.0306,6.8415,7.0111,3519900,{"time":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2013-04-15",6.9785,6.9872,6.8719,6.9806,4506600,{"time":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2013-04-22",6.9937,7.1024,6.9632,7.0654,4903500,{"time":845,"open":846,"high":847,"low":848,"close":849,"volume":850},"2013-04-29",7.085,7.2111,7.0633,7.1937,4363500,{"time":852,"open":853,"high":854,"low":855,"close":856,"volume":857},"2013-05-06",7.2003,7.2459,7.1785,7.2307,4898700,{"time":859,"open":860,"high":861,"low":847,"close":861,"volume":862},"2013-05-13",7.2264,7.3873,4823700,{"time":864,"open":865,"high":866,"low":867,"close":868,"volume":869},"2013-05-20",7.3808,7.4786,7.2851,7.3547,5877600,{"time":871,"open":872,"high":873,"low":847,"close":874,"volume":875},"2013-05-27",7.4177,7.4569,7.2198,3780000,{"time":877,"open":878,"high":879,"low":880,"close":881,"volume":882},"2013-06-03",7.2372,7.3177,7.1176,7.3025,5827500,{"time":884,"open":885,"high":886,"low":887,"close":854,"volume":888},"2013-06-10",7.3134,7.3264,7.1698,3574200,{"time":890,"open":891,"high":892,"low":893,"close":894,"volume":895},"2013-06-17",7.2916,7.3568,7.0415,7.1068,6142200,{"time":897,"open":898,"high":899,"low":900,"close":901,"volume":902},"2013-06-24",7.0553,7.2392,6.9896,7.1604,5831700,{"time":904,"open":905,"high":906,"low":907,"close":908,"volume":909},"2013-07-01",7.202,7.2502,7.1473,7.248,2935200,{"time":911,"open":912,"high":913,"low":914,"close":915,"volume":916},"2013-07-08",7.2896,7.4714,7.2765,7.467,4777200,{"time":918,"open":919,"high":920,"low":921,"close":922,"volume":923},"2013-07-15",7.4735,7.5195,7.4516,7.4954,3989700,{"time":925,"open":926,"high":927,"low":928,"close":929,"volume":930},"2013-07-22",7.4998,7.5283,7.4166,7.4932,3909000,{"time":932,"open":933,"high":934,"low":935,"close":936,"volume":937},"2013-07-29",7.4779,7.5589,7.4582,7.5568,3147600,{"time":939,"open":936,"high":936,"low":913,"close":940,"volume":941},"2013-08-05",7.5042,2731500,{"time":943,"open":933,"high":944,"low":945,"close":946,"volume":947},"2013-08-12",7.5173,7.294,7.3115,3658800,{"time":949,"open":950,"high":951,"low":952,"close":953,"volume":954},"2013-08-19",7.3049,7.3487,7.2261,7.3465,2950800,{"time":956,"open":957,"high":958,"low":905,"close":959,"volume":960},"2013-08-26",7.3509,7.3531,7.2239,2678400,{"time":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2013-09-02",7.2677,7.3159,7.2042,7.2743,2623800,{"time":969,"open":970,"high":971,"low":970,"close":971,"volume":972},"2013-09-09",7.2918,7.4626,3640800,{"time":974,"open":975,"high":976,"low":977,"close":978,"volume":979},"2013-09-16",7.5392,7.6531,7.5108,7.5699,4451400,{"time":981,"open":982,"high":983,"low":984,"close":985,"volume":986},"2013-09-23",7.5569,7.5657,7.4423,7.4621,3411000,{"time":988,"open":989,"high":990,"low":991,"close":992,"volume":993},"2013-09-30",7.4114,7.4599,7.3364,7.396,3830400,{"time":995,"open":996,"high":997,"low":998,"close":999,"volume":1000},"2013-10-07",7.3431,7.5128,7.2879,7.5084,4753500,{"time":1002,"open":1003,"high":1004,"low":1005,"close":1006,"volume":1007},"2013-10-14",7.4731,7.6561,7.4577,7.634,4627500,{"time":1009,"open":1010,"high":1011,"low":1012,"close":1011,"volume":1013},"2013-10-21",7.6362,7.7465,7.5988,4907100,{"time":1015,"open":1016,"high":1017,"low":1018,"close":1019,"volume":1020},"2013-10-28",7.7575,7.8501,7.7487,7.8038,4372500,{"time":1022,"open":1023,"high":1024,"low":1025,"close":1026,"volume":1027},"2013-11-04",7.8435,7.9074,7.7861,7.8787,11187600,{"time":1029,"open":1030,"high":1031,"low":1032,"close":1031,"volume":1033},"2013-11-11",7.8809,7.9868,7.8369,4530600,{"time":1035,"open":1036,"high":1037,"low":1038,"close":1039,"volume":1040},"2013-11-18",8.0066,8.0154,7.9118,8.0132,10043700,{"time":1042,"open":1043,"high":1043,"low":1044,"close":1031,"volume":1045},"2013-11-25",8.0352,7.9757,2858100,{"time":1047,"open":1048,"high":1048,"low":1049,"close":1050,"volume":1051},"2013-12-02",7.9956,7.8633,7.9934,3508800,{"time":1053,"open":1054,"high":1055,"low":1056,"close":1057,"volume":1058},"2013-12-09",7.9846,8.0264,7.8126,7.8302,4932600,{"time":1060,"open":1061,"high":1043,"low":1062,"close":1063,"volume":1064},"2013-12-16",7.8743,7.8082,8.0176,4606800,{"time":1066,"open":1067,"high":1068,"low":1069,"close":1070,"volume":1071},"2013-12-23",8.0573,8.1373,8.013,8.1128,3610200,{"time":1073,"open":1074,"high":1075,"low":1076,"close":1077,"volume":1078},"2013-12-30",8.1306,8.1439,8.0396,8.0684,5047800,{"time":1080,"open":1081,"high":1082,"low":1083,"close":1084,"volume":1085},"2014-01-06",8.0951,8.104,8.0263,8.0929,5235600,{"time":1087,"open":1088,"high":1089,"low":1090,"close":1091,"volume":1092},"2014-01-13",8.0795,8.1062,7.9908,8.044,5257200,{"time":1094,"open":1084,"high":1084,"low":1095,"close":1095,"volume":1096},"2014-01-20",7.8443,6155700,{"time":1098,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},"2014-01-27",7.8531,7.8753,7.7044,7.7755,6867900,{"time":1105,"open":1106,"high":1107,"low":1108,"close":1102,"volume":1109},"2014-02-03",7.7732,7.7843,7.5424,6744600,{"time":1111,"open":1112,"high":1113,"low":1114,"close":1115,"volume":1116},"2014-02-10",7.7932,7.9819,7.7599,7.9708,5380800,{"time":1118,"open":1119,"high":1120,"low":1121,"close":1122,"volume":1123},"2014-02-17",7.973,7.9952,7.8998,7.9486,3408300,{"time":1125,"open":1126,"high":1127,"low":1128,"close":1129,"volume":1130},"2014-02-24",7.9752,8.1106,7.9686,8.0773,4755300,{"time":1132,"open":1133,"high":1134,"low":1135,"close":1074,"volume":1136},"2014-03-03",7.9996,8.1461,7.9797,4805400,{"time":1138,"open":1139,"high":1140,"low":1069,"close":1141,"volume":1142},"2014-03-10",8.1239,8.1484,8.0218,3905400,{"time":1144,"open":1145,"high":1146,"low":1147,"close":1148,"volume":1149},"2014-03-17",8.0574,8.1794,8.0374,8.1084,4455600,{"time":1151,"open":1152,"high":1153,"low":1154,"close":1155,"volume":1156},"2014-03-24",8.1214,8.204,8.0722,8.1795,3592500,{"time":1158,"open":1159,"high":1160,"low":1161,"close":1162,"volume":1163},"2014-03-31",8.2331,8.3337,8.2175,8.2286,5368500,{"time":1165,"open":1166,"high":1167,"low":1168,"close":1169,"volume":1170},"2014-04-07",8.213,8.2845,8.0968,8.1012,4806900,{"time":1172,"open":1173,"high":1174,"low":1168,"close":1175,"volume":1176},"2014-04-14",8.1526,8.3381,8.3292,4123500,{"time":1178,"open":1179,"high":1180,"low":1181,"close":1182,"volume":1183},"2014-04-21",8.3359,8.3784,8.2599,8.2823,4303200,{"time":1185,"open":1186,"high":1187,"low":1188,"close":1189,"volume":1190},"2014-04-28",8.3247,8.394,8.2979,8.3583,4014900,{"time":1192,"open":1174,"high":1193,"low":1194,"close":1187,"volume":1195},"2014-05-05",8.4097,8.3001,6435900,{"time":1197,"open":1198,"high":1199,"low":1200,"close":1201,"volume":1202},"2014-05-12",8.432,8.4588,8.3225,8.3694,4565400,{"time":1204,"open":1205,"high":1193,"low":1206,"close":1207,"volume":1208},"2014-05-19",8.3538,8.3069,8.4074,3634500,{"time":1210,"open":1211,"high":1212,"low":1213,"close":1214,"volume":1215},"2014-05-26",8.4365,8.499,8.4119,8.4968,3282900,{"time":1217,"open":1218,"high":1219,"low":1220,"close":1221,"volume":1222},"2014-06-02",8.5058,8.5594,8.4566,8.5527,4877100,{"time":1224,"open":1225,"high":1226,"low":1227,"close":1228,"volume":1229},"2014-06-09",8.5572,8.5795,8.4655,8.5303,3493200,{"time":1231,"open":1228,"high":1232,"low":1233,"close":1234,"volume":1235},"2014-06-16",8.689,8.5192,8.6801,5619000,{"time":1237,"open":1238,"high":1239,"low":1240,"close":1241,"volume":1242},"2014-06-23",8.6866,8.6911,8.5718,8.6371,3037800,{"time":1244,"open":1245,"high":1246,"low":1247,"close":1246,"volume":1248},"2014-06-30",8.6393,8.7091,8.6033,2995500,{"time":1250,"open":1251,"high":1252,"low":1253,"close":1254,"volume":1255},"2014-07-07",8.6978,8.7023,8.5988,8.6776,3009000,{"time":1257,"open":1258,"high":1259,"low":1260,"close":1261,"volume":1262},"2014-07-14",8.7114,8.7766,8.6753,8.7474,3394500,{"time":1264,"open":1265,"high":1266,"low":1251,"close":1267,"volume":1268},"2014-07-21",8.7249,8.7654,8.7136,2612100,{"time":1270,"open":1271,"high":1272,"low":1273,"close":1274,"volume":1275},"2014-07-28",8.7159,8.7316,8.4188,8.4436,5037300,{"time":1277,"open":1278,"high":1279,"low":1280,"close":1281,"volume":1282},"2014-08-04",8.4616,8.4953,8.367,8.4751,4465500,{"time":1284,"open":1285,"high":1286,"low":1287,"close":1288,"volume":1289},"2014-08-11",8.5111,8.6078,8.4593,8.5696,2744100,{"time":1291,"open":1292,"high":1272,"low":1293,"close":1294,"volume":1295},"2014-08-18",8.6056,8.6011,8.6956,4179900,{"time":1297,"open":1298,"high":1299,"low":1252,"close":1299,"volume":1300},"2014-08-25",8.7204,8.7541,3267900,{"time":1302,"open":1303,"high":1304,"low":1305,"close":1304,"volume":1306},"2014-09-01",8.7676,8.7879,8.7001,2509200,{"time":1308,"open":1309,"high":1304,"low":1310,"close":1239,"volume":1311},"2014-09-08",8.7811,8.6686,2844600,{"time":1313,"open":1251,"high":1314,"low":1254,"close":1315,"volume":1316},"2014-09-15",8.8869,8.8689,4247100,{"time":1318,"open":1319,"high":1320,"low":1321,"close":1322,"volume":1323},"2014-09-22",8.8539,8.8562,8.7067,8.7679,4834200,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2014-09-29",8.718,8.7837,8.5482,8.6863,11179200,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2014-10-06",8.7203,8.7339,8.4779,8.4802,7184100,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2014-10-13",8.4847,8.5164,8.1382,8.3941,12591300,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2014-10-20",8.3964,8.6795,8.3692,8.6773,7201200,{"time":1353,"open":1354,"high":1355,"low":1356,"close":1357,"volume":1358},"2014-10-27",8.6478,8.9128,8.632,8.906,5107500,{"time":1360,"open":1361,"high":1362,"low":1363,"close":1364,"volume":1365},"2014-11-03",8.9151,9.0012,8.863,8.9989,8185800,{"time":1367,"open":1368,"high":1369,"low":1370,"close":1371,"volume":1372},"2014-11-10",9.0125,9.0918,8.9808,9.0533,4968000,{"time":1374,"open":1375,"high":1376,"low":1377,"close":1378,"volume":1379},"2014-11-17",9.0465,9.2209,9.0283,9.1642,4481400,{"time":1381,"open":1382,"high":1383,"low":1384,"close":1385,"volume":1386},"2014-11-24",9.1937,9.205,9.1167,9.171,3159300,{"time":1388,"open":1389,"high":1390,"low":1391,"close":1392,"volume":1393},"2014-12-01",9.1393,9.2073,9.1189,9.1914,8062200,{"time":1395,"open":1396,"high":1396,"low":1397,"close":1398,"volume":1399},"2014-12-08",9.1778,8.829,8.8313,5409300,{"time":1401,"open":1402,"high":1403,"low":1404,"close":1389,"volume":1405},"2014-12-15",8.8811,9.162,8.752,17531700,{"time":1407,"open":1408,"high":1409,"low":1410,"close":1411,"volume":1412},"2014-12-22",9.1519,9.2591,9.1245,9.2362,3510600,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2014-12-29",9.2271,9.234,9.0378,9.0789,4617600,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"2015-01-05",9.0447,9.1838,8.8577,9.0971,23986500,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2015-01-12",9.0949,9.1701,8.8964,9.0698,14693700,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2015-01-19",9.1063,9.2248,8.9991,9.1085,19291800,{"time":1442,"open":1429,"high":1410,"low":1443,"close":1444,"volume":1445},"2015-01-26",8.7915,8.8052,9045600,{"time":1447,"open":1448,"high":1449,"low":1450,"close":1451,"volume":1452},"2015-02-02",8.828,9.1747,8.7528,9.1222,36241800,{"time":1454,"open":1455,"high":1456,"low":1457,"close":1456,"volume":1458},"2015-02-09",9.104,9.2796,9.0584,4736400,{"time":1460,"open":1461,"high":1462,"low":1449,"close":1463,"volume":1464},"2015-02-16",9.2613,9.2841,9.2705,4237800,{"time":1466,"open":1467,"high":1468,"low":1415,"close":1469,"volume":1470},"2015-02-23",9.2682,9.3024,9.2659,3502500,{"time":1472,"open":1473,"high":1474,"low":1475,"close":1476,"volume":1477},"2015-03-02",9.259,9.3115,9.0424,9.0629,6875400,{"time":1479,"open":1418,"high":1480,"low":1481,"close":1482,"volume":1483},"2015-03-09",9.1177,8.901,8.9694,6141000,{"time":1485,"open":1438,"high":1486,"low":1487,"close":1488,"volume":1489},"2015-03-16",9.1815,8.9466,9.161,34515000,{"time":1491,"open":1492,"high":1493,"low":1494,"close":1495,"volume":1496},"2015-03-23",9.1725,9.2138,8.9245,9.0072,6695700,{"time":1498,"open":1499,"high":1500,"low":1501,"close":1502,"volume":1503},"2015-03-30",9.0691,9.1311,8.9612,9.014,24959100,{"time":1505,"open":1506,"high":1507,"low":1508,"close":1509,"volume":1510},"2015-04-06",8.9911,9.1771,8.9796,9.1564,6478200,{"time":1512,"open":1513,"high":1514,"low":1515,"close":1516,"volume":1517},"2015-04-13",9.1587,9.2115,9.0347,9.0737,7845300,{"time":1519,"open":1520,"high":1521,"low":1522,"close":1523,"volume":1524},"2015-04-20",9.1243,9.223,9.1197,9.2161,5624700,{"time":1526,"open":1527,"high":1528,"low":1529,"close":1530,"volume":1531},"2015-04-27",9.2276,9.2391,9.0852,9.1977,5145900,{"time":1533,"open":1523,"high":1534,"low":1535,"close":1536,"volume":1537},"2015-05-04",9.2459,9.0416,9.2322,5823900,{"time":1539,"open":1540,"high":1541,"low":1542,"close":1541,"volume":1543},"2015-05-11",9.2345,9.2873,9.1059,4350600,{"time":1545,"open":1546,"high":1547,"low":1548,"close":1527,"volume":1549},"2015-05-18",9.2804,9.2965,9.2253,3536400,{"time":1551,"open":1552,"high":1553,"low":1522,"close":1554,"volume":1555},"2015-05-25",9.2092,9.2207,9.1633,4904400,{"time":1557,"open":1558,"high":1559,"low":1560,"close":1561,"volume":1562},"2015-06-01",9.1885,9.1931,8.9934,9.0026,6109500,{"time":1564,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},"2015-06-08",8.9888,9.1151,8.9475,9.0186,4765200,{"time":1571,"open":1572,"high":1554,"low":1573,"close":1529,"volume":1574},"2015-06-15",8.975,8.9268,5513400,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1580,"volume":1581},"2015-06-22",9.1445,9.1792,9.0102,9.0334,4471200,{"time":1583,"open":1584,"high":1585,"low":1586,"close":1587,"volume":1588},"2015-06-29",8.9408,8.9917,8.839,8.9177,6977100,{"time":1590,"open":1591,"high":1592,"low":1593,"close":1594,"volume":1595},"2015-07-06",8.8529,8.9779,8.8089,8.9478,5893800,{"time":1597,"open":1598,"high":1599,"low":1600,"close":1601,"volume":1602},"2015-07-13",9.0056,9.0982,8.9547,9.0565,4531800,{"time":1604,"open":1605,"high":1606,"low":1607,"close":1608,"volume":1609},"2015-07-20",9.0658,9.0704,8.7997,8.8066,6413700,{"time":1611,"open":1612,"high":1613,"low":1614,"close":1615,"volume":1616},"2015-07-27",8.7835,8.9755,8.7349,8.9223,9434700,{"time":1618,"open":1619,"high":1613,"low":1620,"close":1586,"volume":1621},"2015-08-03",8.92,8.8113,6250200,{"time":1623,"open":1624,"high":1625,"low":1626,"close":1627,"volume":1628},"2015-08-10",8.8899,8.957,8.7927,8.9246,4563300,{"time":234,"open":1630,"high":1631,"low":1632,"close":1632,"volume":1633},8.9015,8.9524,8.4665,9760800,{"time":253,"open":1635,"high":1636,"low":1637,"close":1638,"volume":1639},8.0037,8.5128,7.3466,8.4943,19774500,{"time":1641,"open":1642,"high":1643,"low":1644,"close":1645,"volume":1646},"2015-08-31",8.4526,8.4919,8.1796,8.2582,7530600,{"time":1648,"open":1649,"high":1650,"low":1651,"close":1652,"volume":1653},"2015-09-07",8.3855,8.5359,8.2929,8.3878,5140500,{"time":1655,"open":1656,"high":1657,"low":1658,"close":1659,"volume":1660},"2015-09-14",8.3809,8.6562,8.3277,8.3994,5426700,{"time":1662,"open":1663,"high":1664,"low":1665,"close":1666,"volume":1667},"2015-09-21",8.4481,8.4901,8.2358,8.3618,6741300,{"time":1669,"open":1670,"high":1671,"low":1672,"close":1671,"volume":1673},"2015-09-28",8.3198,8.5135,8.2148,9689400,{"time":1675,"open":1676,"high":1677,"low":1676,"close":1678,"volume":1679},"2015-10-05",8.5625,8.8961,8.8728,6240300,{"time":1681,"open":1682,"high":1683,"low":1684,"close":1683,"volume":1685},"2015-10-12",8.8611,8.9124,8.7608,3517800,{"time":1687,"open":1688,"high":1689,"low":1690,"close":1691,"volume":1692},"2015-10-19",8.8868,9.1784,8.8494,9.1621,4892400,{"time":1694,"open":1695,"high":1696,"low":1697,"close":1698,"volume":1699},"2015-10-26",9.1481,9.1877,9.0711,9.1224,4917600,{"time":1701,"open":1702,"high":1703,"low":1697,"close":1704,"volume":1705},"2015-11-02",9.1364,9.2787,9.1551,5391000,{"time":1707,"open":1708,"high":1708,"low":1709,"close":1710,"volume":1711},"2015-11-09",9.1247,8.8471,8.8564,5180100,{"time":1713,"open":1714,"high":1715,"low":1714,"close":1716,"volume":1717},"2015-11-16",8.8588,9.1854,9.1201,5344800,{"time":1719,"open":1698,"high":1720,"low":1697,"close":1721,"volume":1722},"2015-11-23",9.1947,9.1691,2768400,{"time":1724,"open":1696,"high":1528,"low":1725,"close":1726,"volume":1727},"2015-11-30",9.0011,9.1971,15046500,{"time":1729,"open":1730,"high":1731,"low":1683,"close":1732,"volume":1733},"2015-12-07",9.1667,9.1807,8.9241,22426500,{"time":1735,"open":1736,"high":1726,"low":1737,"close":1677,"volume":1738},"2015-12-14",8.9311,8.8681,11663100,{"time":1740,"open":1741,"high":1742,"low":1743,"close":1744,"volume":1745},"2015-12-21",8.9459,9.1786,8.8966,9.1504,8401800,{"time":1747,"open":1748,"high":1749,"low":1750,"close":1750,"volume":1751},"2015-12-28",9.1104,9.235,9.0611,10104000,{"time":1753,"open":1754,"high":1755,"low":1756,"close":1757,"volume":1758},"2016-01-04",8.9436,9.0211,8.6005,8.6216,28014600,{"time":1760,"open":1310,"high":1761,"low":1762,"close":1763,"volume":1764},"2016-01-11",8.7368,8.3984,8.4853,16366800,{"time":1766,"open":1767,"high":1768,"low":1769,"close":1770,"volume":1771},"2016-01-18",8.5699,8.6075,8.1963,8.5958,15837300,{"time":1773,"open":1767,"high":1774,"low":1775,"close":1774,"volume":1776},"2016-01-25",8.8543,8.4924,10174500,{"time":1778,"open":1779,"high":1780,"low":1781,"close":1782,"volume":1783},"2016-02-01",8.7838,8.8848,8.6193,8.6921,19704300,{"time":1785,"open":1768,"high":1786,"low":1787,"close":1788,"volume":1789},"2016-02-08",8.7415,8.4478,8.6616,16698900,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2016-02-15",8.7462,8.9248,8.6804,8.8825,7688400,{"time":1798,"open":1799,"high":1800,"low":1801,"close":1802,"volume":1803},"2016-02-22",8.9624,9.1057,8.7955,8.9906,9062100,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"2016-02-29",8.9953,9.2068,8.9201,9.1809,10242900,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"2016-03-07",9.148,9.3219,9.1292,9.3172,13464300,{"time":1819,"open":1820,"high":1821,"low":1822,"close":1823,"volume":1824},"2016-03-14",9.2866,9.4652,9.2397,9.4535,8251200,{"time":1826,"open":1827,"high":1828,"low":1829,"close":1830,"volume":1831},"2016-03-21",9.4364,9.4838,9.3394,9.4033,5931600,{"time":1833,"open":1834,"high":1835,"low":1836,"close":1837,"volume":1838},"2016-03-28",9.4246,9.5501,9.3749,9.5288,10468200,{"time":1840,"open":1841,"high":1842,"low":1843,"close":1828,"volume":1844},"2016-04-04",9.5264,9.5359,9.4128,10697100,{"time":1846,"open":1847,"high":1848,"low":1849,"close":1850,"volume":1851},"2016-04-11",9.5193,9.5738,9.4435,9.5524,9307200,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1842,"volume":1857},"2016-04-18",9.5311,9.6495,9.5004,9598500,{"time":1859,"open":1860,"high":1861,"low":1862,"close":1863,"volume":1864},"2016-04-25",9.5169,9.6377,9.4222,9.4743,9149100,{"time":1866,"open":1867,"high":1868,"low":1862,"close":1869,"volume":1870},"2016-05-02",9.498,9.5382,9.5027,9924000,{"time":1872,"open":1873,"high":1874,"low":1875,"close":1876,"volume":1877},"2016-05-09",9.5098,9.6116,9.4459,9.4649,7445700,{"time":1879,"open":1880,"high":1881,"low":1882,"close":1883,"volume":1884},"2016-05-16",9.4696,9.5714,9.3252,9.427,9189300,{"time":1886,"open":1883,"high":1887,"low":1888,"close":1889,"volume":1890},"2016-05-23",9.6353,9.4104,9.6258,6464100,{"time":1892,"open":1855,"high":1893,"low":1894,"close":1895,"volume":1896},"2016-05-30",9.6637,9.5643,9.6519,5967300,{"time":1898,"open":1899,"high":1900,"low":1901,"close":1902,"volume":1903},"2016-06-06",9.6803,9.7868,9.6684,9.7347,7445100,{"time":1905,"open":1906,"high":1907,"low":1908,"close":1899,"volume":1909},"2016-06-13",9.704,9.7229,9.569,6532800,{"time":1911,"open":1912,"high":1913,"low":1914,"close":1915,"volume":1916},"2016-06-20",9.7726,9.8704,9.546,9.5913,10530600,{"time":1918,"open":1919,"high":1920,"low":1921,"close":1922,"volume":1923},"2016-06-27",9.5316,9.9086,9.4171,9.8967,17523300,{"time":1925,"open":1926,"high":1927,"low":1928,"close":1929,"volume":1930},"2016-07-04",9.8537,10.0208,9.7893,10.0136,6846300,{"time":1932,"open":1933,"high":1934,"low":1927,"close":1935,"volume":1936},"2016-07-11",10.0255,10.2045,10.1711,11583000,{"time":1938,"open":1939,"high":1940,"low":1941,"close":1940,"volume":1942},"2016-07-18",10.183,10.2426,10.1544,5945400,{"time":1944,"open":1945,"high":1946,"low":1947,"close":1948,"volume":1949},"2016-07-25",10.2331,10.245,10.0995,10.1687,6830700,{"time":1951,"open":1935,"high":1952,"low":1953,"close":1954,"volume":1955},"2016-08-01",10.1734,10.0327,10.152,7551000,{"time":1957,"open":1958,"high":1959,"low":1960,"close":1961,"volume":1962},"2016-08-08",10.1735,10.2164,10.1305,10.2021,5854200,{"time":1964,"open":1965,"high":1966,"low":1967,"close":1939,"volume":1968},"2016-08-15",10.2259,10.2498,10.1281,5338200,{"time":1970,"open":1971,"high":1945,"low":1947,"close":1972,"volume":1973},"2016-08-22",10.1758,10.1353,5892300,{"time":1975,"open":1976,"high":1977,"low":1978,"close":1979,"volume":1980},"2016-08-29",10.1424,10.2188,10.0852,10.1973,5623800,{"time":1982,"open":1983,"high":1965,"low":1984,"close":1984,"volume":1985},"2016-09-05",10.214,9.9349,7168800,{"time":1987,"open":1988,"high":1989,"low":1990,"close":1991,"volume":1992},"2016-09-12",9.9038,10.0923,9.8681,9.9874,22612500,{"time":1994,"open":1995,"high":1996,"low":1997,"close":1998,"volume":1999},"2016-09-19",10.0219,10.1587,9.9787,10.0771,9669300,{"time":2001,"open":2002,"high":2003,"low":2004,"close":2005,"volume":2006},"2016-09-26",10.0483,10.1923,9.9763,10.1539,8212200,{"time":2008,"open":2009,"high":2009,"low":2010,"close":2011,"volume":2012},"2016-10-03",10.1395,10.0123,10.0699,24852300,{"time":2014,"open":2015,"high":2009,"low":2016,"close":2017,"volume":2018},"2016-10-10",10.1155,9.8827,9.9739,8577600,{"time":2020,"open":2021,"high":2022,"low":2023,"close":2024,"volume":2025},"2016-10-17",9.9691,10.0027,9.8683,9.9331,7190100,{"time":2027,"open":2017,"high":2028,"low":2029,"close":2030,"volume":2031},"2016-10-24",10.0411,9.9451,9.9835,7077900,{"time":2033,"open":2034,"high":2035,"low":2036,"close":2036,"volume":2037},"2016-10-31",10.0075,10.0195,9.8251,8388600,{"time":2039,"open":2040,"high":2041,"low":2042,"close":2009,"volume":2043},"2016-11-07",9.9523,10.2067,9.9379,12446700,{"time":2045,"open":2046,"high":2047,"low":2048,"close":2049,"volume":2050},"2016-11-14",10.1683,10.2283,10.1011,10.2043,7071300,{"time":2052,"open":2047,"high":2053,"low":2047,"close":2054,"volume":2055},"2016-11-21",10.3795,10.3771,11606400,{"time":2057,"open":2058,"high":2059,"low":1945,"close":2060,"volume":2061},"2016-11-28",10.3699,10.3891,10.2859,8160600,{"time":2063,"open":2064,"high":2065,"low":2066,"close":2067,"volume":2068},"2016-12-05",10.3291,10.5739,10.3075,10.5667,9730200,{"time":2070,"open":2071,"high":2072,"low":2073,"close":2074,"volume":2075},"2016-12-12",10.5811,10.7107,10.5547,10.6147,9236400,{"time":2077,"open":2078,"high":2079,"low":2078,"close":2080,"volume":2081},"2016-12-19",10.5999,10.6798,10.6411,8552700,{"time":2083,"open":2084,"high":2085,"low":2086,"close":2087,"volume":2088},"2016-12-26",10.658,10.675,10.5127,10.5515,7320300,{"time":2090,"open":2091,"high":2092,"low":2093,"close":2094,"volume":2095},"2017-01-02",10.6072,10.6435,10.549,10.6144,9595500,{"time":2097,"open":2078,"high":2078,"low":2098,"close":2099,"volume":2100},"2017-01-09",10.4619,10.5369,8084700,{"time":2102,"open":2103,"high":2104,"low":2105,"close":2106,"volume":2107},"2017-01-16",10.5224,10.5878,10.4788,10.5587,5832000,{"time":2109,"open":2110,"high":2111,"low":2105,"close":2112,"volume":2113},"2017-01-23",10.5345,10.6556,10.6096,8966100,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2086,"volume":2119},"2017-01-30",10.5805,10.5951,10.4255,9065100,{"time":2121,"open":2122,"high":2123,"low":2124,"close":2125,"volume":2126},"2017-02-06",10.5079,10.6193,10.4812,10.6048,7261800,{"time":2128,"open":2129,"high":2130,"low":2123,"close":2130,"volume":2131},"2017-02-13",10.6338,10.7743,7127400,{"time":2133,"open":2134,"high":2135,"low":2130,"close":2135,"volume":2136},"2017-02-20",10.7985,10.8978,5431200,{"time":2138,"open":2135,"high":2139,"low":2140,"close":2141,"volume":2142},"2017-02-27",10.9898,10.8397,10.9244,8487600,{"time":2144,"open":2145,"high":2146,"low":2147,"close":2148,"volume":2149},"2017-03-06",10.8905,10.9293,10.8227,10.9099,7182300,{"time":2151,"open":2148,"high":2152,"low":2153,"close":2154,"volume":2155},"2017-03-13",10.985,10.8493,10.9511,6414000,{"time":2157,"open":2158,"high":2159,"low":2160,"close":2161,"volume":2162},"2017-03-20",10.9501,10.9769,10.794,10.8257,9258900,{"time":2164,"open":2165,"high":2166,"low":2167,"close":2168,"volume":2169},"2017-03-27",10.772,10.9086,10.7598,10.8745,10932000,{"time":2171,"open":2172,"high":2158,"low":2173,"close":2174,"volume":2175},"2017-04-03",10.8793,10.8062,10.8501,11655300,{"time":2177,"open":2178,"high":2179,"low":2180,"close":2181,"volume":2182},"2017-04-10",10.855,10.8891,10.7501,10.7549,6167400,{"time":2184,"open":2185,"high":2186,"low":2187,"close":2188,"volume":2189},"2017-04-17",10.7769,10.8549,10.7647,10.8159,6537300,{"time":2191,"open":2192,"high":2193,"low":2194,"close":2195,"volume":2196},"2017-04-24",10.8989,10.9818,10.8818,10.9013,6886200,{"time":2198,"open":2199,"high":2200,"low":2201,"close":2200,"volume":2202},"2017-05-01",10.9159,10.9452,10.8525,5760300,{"time":2204,"open":2205,"high":2206,"low":2207,"close":2208,"volume":2209},"2017-05-08",10.9281,10.9428,10.8379,10.8647,8261700,{"time":2211,"open":2212,"high":2213,"low":2214,"close":2215,"volume":2216},"2017-05-15",10.8842,10.9476,10.7623,10.894,8823900,{"time":2218,"open":2219,"high":2220,"low":2219,"close":2221,"volume":2222},"2017-05-22",10.9184,11.0501,11.033,5390400,{"time":2224,"open":2225,"high":2226,"low":2227,"close":2228,"volume":2229},"2017-05-29",11.0233,11.1769,11.0111,11.1672,4414200,{"time":2231,"open":2232,"high":2233,"low":2234,"close":2235,"volume":2236},"2017-06-05",11.1623,11.1818,11.0891,11.1477,5619300,{"time":2238,"open":2239,"high":2240,"low":2239,"close":2241,"volume":2242},"2017-06-12",11.1379,11.2355,11.233,6286200,{"time":2244,"open":2245,"high":2246,"low":2247,"close":2248,"volume":2249},"2017-06-19",11.2701,11.2947,11.1596,11.1989,6335400,{"time":2251,"open":2252,"high":2253,"low":2254,"close":2255,"volume":2256},"2017-06-26",11.2185,11.2431,10.9974,11.081,9439500,{"time":2258,"open":2259,"high":2260,"low":2261,"close":2255,"volume":2262},"2017-07-03",11.108,11.1473,11.022,4453200,{"time":2264,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},"2017-07-10",11.0785,11.2063,10.995,11.194,5698500,{"time":2271,"open":2272,"high":2273,"low":2274,"close":2268,"volume":2275},"2017-07-17",11.1891,11.2235,11.135,5871900,{"time":2277,"open":2278,"high":2246,"low":2279,"close":2280,"volume":2281},"2017-07-24",11.1866,11.1252,11.2407,7645500,{"time":2283,"open":2284,"high":2285,"low":2286,"close":2287,"volume":2288},"2017-07-31",11.2456,11.307,11.2357,11.2972,5250000,{"time":2290,"open":2291,"high":2292,"low":2293,"close":2294,"volume":2295},"2017-08-07",11.2996,11.3365,11.2112,11.2136,5622900,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"2017-08-14",11.2652,11.3463,11.1203,11.1276,8106600,{"time":2304,"open":2305,"high":2280,"low":2306,"close":2307,"volume":2308},"2017-08-21",11.1301,11.1104,11.2038,21129000,{"time":2310,"open":2273,"high":2246,"low":2311,"close":2312,"volume":2313},"2017-08-28",11.1498,11.28,4965000,{"time":2315,"open":2316,"high":2285,"low":2272,"close":2312,"volume":2317},"2017-09-04",11.2603,19819200,{"time":2319,"open":2320,"high":2321,"low":2322,"close":2321,"volume":2323},"2017-09-11",11.3242,11.533,11.3168,5020200,{"time":2325,"open":2326,"high":2327,"low":2328,"close":2329,"volume":2330},"2017-09-18",11.5439,11.5959,11.5118,11.5514,5612100,{"time":2332,"open":2333,"high":2327,"low":2334,"close":2335,"volume":2336},"2017-09-25",11.5489,11.4895,11.5835,5696400,{"time":2338,"open":2339,"high":2340,"low":2335,"close":2341,"volume":2342},"2017-10-02",11.591,11.7494,11.732,6595500,{"time":2344,"open":2345,"high":2346,"low":2347,"close":2348,"volume":2349},"2017-10-09",11.7419,11.9152,11.737,11.883,5215800,{"time":2351,"open":2352,"high":2353,"low":2354,"close":2355,"volume":2356},"2017-10-16",11.8929,11.9969,11.8533,11.9944,5643900,{"time":2358,"open":2359,"high":2360,"low":2361,"close":2362,"volume":2363},"2017-10-23",12.0167,12.0934,11.9053,12.081,6678300,{"time":2365,"open":2366,"high":2367,"low":2368,"close":2369,"volume":2370},"2017-10-30",12.0464,12.086,11.982,12.0711,6513900,{"time":2372,"open":2362,"high":2373,"low":2374,"close":2375,"volume":2376},"2017-11-06",12.1033,11.9746,12.0489,7054800,{"time":2378,"open":2379,"high":2380,"low":2381,"close":2382,"volume":2383},"2017-11-13",12.039,12.1578,12.0093,12.0959,8264100,{"time":2385,"open":2386,"high":2387,"low":2360,"close":2388,"volume":2389},"2017-11-20",12.1058,12.2147,12.1998,5971500,{"time":2391,"open":2392,"high":2393,"low":2394,"close":2395,"volume":2396},"2017-11-27",12.2048,12.5538,12.2023,12.4869,10545000,{"time":2398,"open":2399,"high":2400,"low":2401,"close":2402,"volume":2403},"2017-12-04",12.5761,12.6132,12.4647,12.529,8494800,{"time":2405,"open":2406,"high":2407,"low":2408,"close":2409,"volume":2410},"2017-12-11",12.5315,12.6874,12.5142,12.6627,7826700,{"time":2412,"open":2413,"high":2414,"low":2413,"close":2415,"volume":2416},"2017-12-18",12.7237,12.811,12.7511,9043200,{"time":2418,"open":2419,"high":2420,"low":2421,"close":2415,"volume":2422},"2017-12-25",12.7462,12.8085,12.7387,10018500,{"time":2424,"open":2425,"high":2426,"low":2427,"close":2428,"volume":2429},"2018-01-01",12.7985,12.9779,12.7611,12.9704,10109700,{"time":2431,"open":2432,"high":2433,"low":2434,"close":2435,"volume":2436},"2018-01-08",12.963,13.1548,12.9231,13.1299,12911100,{"time":2438,"open":2439,"high":2440,"low":2441,"close":2442,"volume":2443},"2018-01-15",13.1922,13.3243,13.0626,13.3093,11698800,{"time":2445,"open":2446,"high":2447,"low":2448,"close":2449,"volume":2450},"2018-01-22",13.3019,13.6059,13.2894,13.6009,12760200,{"time":2452,"open":2453,"high":2454,"low":2455,"close":2456,"volume":2457},"2018-01-29",13.576,13.581,12.9904,13.0003,18293100,{"time":2459,"open":2460,"high":2461,"low":2462,"close":2463,"volume":2464},"2018-02-05",12.9106,13.0028,11.9413,12.32,38092500,{"time":2466,"open":2467,"high":2468,"low":2469,"close":2470,"volume":2471},"2018-02-12",12.4347,12.8409,12.3549,12.7337,13919400,{"time":2473,"open":2474,"high":2475,"low":2476,"close":2475,"volume":2477},"2018-02-19",12.6465,12.7013,12.4671,10922100,{"time":2479,"open":2480,"high":2481,"low":2482,"close":2483,"volume":2484},"2018-02-26",12.7536,12.958,12.3051,12.4646,16820100,{"time":2486,"open":2487,"high":2414,"low":2487,"close":2420,"volume":2488},"2018-03-05",12.3973,9962400,{"time":2490,"open":2491,"high":2492,"low":2493,"close":2494,"volume":2495},"2018-03-12",12.8259,12.8483,12.5418,12.6223,9515400,{"time":2497,"open":2498,"high":2498,"low":2499,"close":2500,"volume":2501},"2018-03-19",12.5897,11.9109,11.9184,15697500,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"2018-03-26",12.0838,12.3317,12.0036,12.2816,14970300,{"time":2510,"open":2511,"high":2512,"low":2513,"close":2514,"volume":2515},"2018-04-02",12.2616,12.3894,11.8608,12.1138,17635500,{"time":2517,"open":2518,"high":2519,"low":2520,"close":2521,"volume":2522},"2018-04-09",12.1614,12.4019,12.1063,12.3092,12806400,{"time":2524,"open":2525,"high":2526,"low":2527,"close":2528,"volume":2529},"2018-04-16",12.3793,12.5397,12.1389,12.1865,25045800,{"time":2531,"open":2532,"high":2533,"low":2534,"close":2535,"volume":2536},"2018-04-23",12.214,12.2741,11.9911,12.2591,28456200,{"time":2538,"open":2507,"high":2539,"low":2540,"close":2504,"volume":2541},"2018-04-30",12.3117,11.7932,39349200,{"time":2543,"open":2544,"high":2545,"low":2534,"close":2546,"volume":2547},"2018-05-07",12.1163,12.3468,12.3242,10745700,{"time":2549,"open":2525,"high":2550,"low":2551,"close":2552,"volume":2553},"2018-05-14",12.4595,12.2641,12.3718,9287100,{"time":2555,"open":2556,"high":2557,"low":2558,"close":2559,"volume":2560},"2018-05-21",12.4319,12.5371,12.3292,12.4244,7428300,{"time":2562,"open":2563,"high":2564,"low":2535,"close":2565,"volume":2566},"2018-05-28",12.3493,12.5296,12.4795,10363500,{"time":2568,"open":2569,"high":2570,"low":2569,"close":2570,"volume":2571},"2018-06-04",12.5221,12.7451,6709200,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2018-06-11",12.7526,12.8027,12.6449,12.7551,6993900,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"2018-06-18",12.6824,12.71,12.5346,12.6098,6348000,{"time":2587,"open":2588,"high":2589,"low":2590,"close":2591,"volume":2592},"2018-06-25",12.5647,12.5772,12.357,12.4479,9219600,{"time":2594,"open":2595,"high":2596,"low":2597,"close":2598,"volume":2599},"2018-07-02",12.3722,12.6222,12.3368,12.5894,8036400,{"time":2601,"open":2602,"high":2603,"low":2604,"close":2605,"volume":2606},"2018-07-09",12.6348,12.7939,12.6121,12.7737,7591500,{"time":2608,"open":2605,"high":2609,"low":2610,"close":2611,"volume":2612},"2018-07-16",12.8217,12.7156,12.7788,5513700,{"time":2614,"open":2615,"high":2616,"low":2617,"close":2618,"volume":2619},"2018-07-23",12.7762,13.0086,12.7409,12.905,7715400,{"time":2621,"open":2622,"high":2623,"low":2624,"close":2625,"volume":2626},"2018-07-30",12.9,13.0742,12.8368,13.0616,7846200,{"time":2628,"open":2629,"high":2630,"low":2631,"close":2632,"volume":2633},"2018-08-06",13.0591,13.1374,12.9631,12.9985,9559200,{"time":2635,"open":2636,"high":2637,"low":2638,"close":2639,"volume":2640},"2018-08-13",13.0136,13.2536,12.8899,13.2232,7566900,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2018-08-20",13.2535,13.3091,13.2081,13.2738,6987600,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"2018-08-27",13.3167,13.3849,13.2485,13.3116,7296300,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"2018-09-03",13.2914,13.4455,13.2611,13.3748,6010500,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"2018-09-10",13.4228,13.5086,13.3697,13.501,7521000,{"time":2670,"open":2671,"high":2672,"low":2673,"close":2674,"volume":2675},"2018-09-17",13.5061,13.7107,13.4758,13.6753,8856000,{"time":2677,"open":2678,"high":2678,"low":2679,"close":2680,"volume":2681},"2018-09-24",13.6551,13.4185,13.477,8584200,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2018-10-01",13.5176,13.6372,13.3524,13.3981,10388100,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2018-10-08",13.3752,13.482,12.6836,12.8413,20682600,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2018-10-15",12.8209,13.0472,12.7675,12.8565,11929500,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2709},"2018-10-22",12.8769,12.8947,12.353,12.4522,20935200,{"time":2711,"open":2712,"high":2713,"low":2714,"close":2715,"volume":2716},"2018-10-29",12.5692,12.9125,12.3352,12.7879,18107100,{"time":2718,"open":2719,"high":2720,"low":2721,"close":2722,"volume":2723},"2018-11-05",12.8133,13.21,12.798,13.1006,12934500,{"time":2725,"open":2726,"high":2727,"low":2728,"close":2729,"volume":2730},"2018-11-12",13.0803,13.0904,12.7065,12.976,16806300,{"time":2732,"open":2733,"high":2734,"low":2735,"close":2736,"volume":2737},"2018-11-19",12.9633,12.9964,12.5361,12.5641,11828400,{"time":2739,"open":2740,"high":2741,"low":2742,"close":2743,"volume":2744},"2018-11-26",12.6505,13.121,12.6175,13.1083,13111200,{"time":2746,"open":2747,"high":2748,"low":2749,"close":2750,"volume":2751},"2018-12-03",13.2405,13.2506,12.4649,12.5209,19261500,{"time":2753,"open":2735,"high":2754,"low":2755,"close":2756,"volume":2757},"2018-12-10",12.7319,12.3022,12.4269,24266400,{"time":54,"open":2759,"high":2760,"low":2761,"close":2762,"volume":2763},12.391,12.4116,11.6373,11.668,51633300,{"time":79,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},11.5911,12.1013,11.2886,11.9424,41732400,{"time":2771,"open":2772,"high":2773,"low":2774,"close":2775,"volume":2776},"2018-12-31",12.0039,12.1552,11.7809,12.1321,24442800,{"time":2778,"open":2779,"high":2756,"low":2780,"close":2781,"volume":2782},"2019-01-07",12.1475,12.0629,12.409,18976500,{"time":2784,"open":2785,"high":2786,"low":2787,"close":2788,"volume":2789},"2019-01-14",12.3449,12.6474,12.2705,12.6244,19388100,{"time":2791,"open":2792,"high":2793,"low":2794,"close":2795,"volume":2796},"2019-01-21",12.5654,12.6397,12.3757,12.5885,14256900,{"time":2798,"open":2799,"high":2800,"low":2801,"close":2802,"volume":2803},"2019-01-28",12.4962,12.8346,12.4295,12.8013,15837600,{"time":2805,"open":2802,"high":2806,"low":2807,"close":2808,"volume":2809},"2019-02-04",12.9705,12.7474,12.8654,11711700,{"time":2811,"open":2812,"high":2813,"low":2814,"close":2815,"volume":2816},"2019-02-11",12.9038,13.2628,12.8577,13.2602,10836300,{"time":2818,"open":2819,"high":2820,"low":2821,"close":2822,"volume":2823},"2019-02-18",13.2448,13.3576,13.2166,13.355,8714400,{"time":2825,"open":2826,"high":2827,"low":2828,"close":2829,"volume":2830},"2019-02-25",13.4217,13.4294,13.2294,13.3422,11564100,{"time":2832,"open":2833,"high":2834,"low":2835,"close":2836,"volume":2837},"2019-03-04",13.3884,13.4089,12.9884,13.0807,13609200,{"time":2839,"open":2840,"high":2841,"low":2840,"close":2842,"volume":2843},"2019-03-11",13.1294,13.4243,13.4012,20932800,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2019-03-18",13.4166,13.5499,13.3059,13.3214,34418100,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2019-03-25",13.2904,13.5046,13.2465,13.4943,14217000,{"time":2859,"open":2860,"high":2861,"low":2862,"close":2863,"volume":2864},"2019-04-01",13.5743,13.7602,13.5511,13.7576,12827700,{"time":2866,"open":2867,"high":2868,"low":2869,"close":2870,"volume":2871},"2019-04-08",13.7395,13.8453,13.6543,13.835,10038300,{"time":2873,"open":2874,"high":2875,"low":2876,"close":2877,"volume":2878},"2019-04-15",13.8505,14.0518,13.8118,13.9925,8257500,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2884,"volume":2885},"2019-04-22",13.9666,14.1318,13.7705,13.8711,10006200,{"time":2887,"open":2888,"high":2889,"low":2890,"close":2891,"volume":2892},"2019-04-29",13.8686,13.9563,13.7421,13.9357,9939600,{"time":2894,"open":2895,"high":2896,"low":2897,"close":2898,"volume":2899},"2019-05-06",13.7214,13.8737,13.3368,13.595,15039000,{"time":2901,"open":2902,"high":2903,"low":2904,"close":2905,"volume":2906},"2019-05-13",13.3885,13.5846,13.2568,13.4323,11046900,{"time":2908,"open":2909,"high":2910,"low":2911,"close":2912,"volume":2913},"2019-05-20",13.3523,13.4814,13.1846,13.2672,9341400,{"time":2915,"open":2916,"high":2917,"low":2918,"close":2919,"volume":2920},"2019-05-27",13.2878,13.2955,12.8593,12.8697,9369300,{"time":2922,"open":2923,"high":2924,"low":2923,"close":2925,"volume":2926},"2019-06-03",12.8955,13.5872,13.5227,10386000,{"time":2928,"open":2929,"high":2930,"low":2862,"close":2931,"volume":2932},"2019-06-10",13.5898,13.6801,13.6079,8037000,{"time":2934,"open":2935,"high":2936,"low":2937,"close":2868,"volume":2938},"2019-06-17",13.6182,13.8995,13.5614,7476600,{"time":2940,"open":2941,"high":2874,"low":2942,"close":2943,"volume":2944},"2019-06-24",13.8376,13.7137,13.8076,7524900,{"time":2946,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},"2019-07-01",13.9793,14.0313,13.831,13.9845,7896900,{"time":2953,"open":2954,"high":2955,"low":2956,"close":2957,"volume":2958},"2019-07-08",13.9351,14.0782,13.8284,14.0677,8814300,{"time":2960,"open":2961,"high":2962,"low":2963,"close":2950,"volume":2964},"2019-07-15",14.0886,14.1146,13.9247,7861200,{"time":2966,"open":2967,"high":2968,"low":2969,"close":2970,"volume":2971},"2019-07-22",13.9949,14.3305,13.9377,14.3201,9201600,{"time":2973,"open":2974,"high":2975,"low":2976,"close":2977,"volume":2978},"2019-07-29",14.2993,14.3409,13.7113,13.7633,14080500,{"time":2980,"open":2981,"high":2982,"low":2983,"close":2984,"volume":2985},"2019-08-05",13.5994,13.7711,13.2534,13.6072,17974800,{"time":2987,"open":2988,"high":2989,"low":2990,"close":2991,"volume":2992},"2019-08-12",13.55,13.7503,13.2352,13.5656,11848500,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"2019-08-19",13.7139,13.87,13.3835,13.4537,11077200,{"time":3001,"open":2453,"high":3002,"low":3003,"close":3004,"volume":3005},"2019-08-26",13.9325,13.485,13.8544,11514900,{"time":3007,"open":3008,"high":3009,"low":3010,"close":3011,"volume":3012},"2019-09-02",13.7868,14.203,13.6853,14.1718,9184800,{"time":3014,"open":3015,"high":3016,"low":3017,"close":3018,"volume":3019},"2019-09-09",14.2265,14.5517,14.1874,14.4788,12697800,{"time":3021,"open":3022,"high":3023,"low":3024,"close":3025,"volume":3026},"2019-09-16",14.419,14.4346,14.2655,14.2759,9021300,{"time":3028,"open":3029,"high":3030,"low":3031,"close":3032,"volume":3033},"2019-09-23",14.2499,14.3673,14.1599,14.3095,13691400,{"time":3035,"open":3036,"high":3037,"low":3038,"close":3039,"volume":3040},"2019-09-30",14.3358,14.4697,13.7635,14.2098,16192800,{"time":3042,"open":3043,"high":3044,"low":3045,"close":3046,"volume":3047},"2019-10-07",14.1783,14.4146,13.8738,14.2991,12014100,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3053,"volume":3054},"2019-10-14",14.2807,14.4224,14.2465,14.3699,8180400,{"time":3056,"open":3057,"high":3058,"low":3059,"close":3060,"volume":3061},"2019-10-21",14.4382,14.6062,14.3594,14.5694,9537300,{"time":3063,"open":3064,"high":3065,"low":3066,"close":3067,"volume":3068},"2019-10-28",14.6167,14.7269,14.4986,14.7243,10601100,{"time":3070,"open":3071,"high":3072,"low":3073,"close":3074,"volume":3075},"2019-11-04",14.7899,14.9868,14.7716,14.9501,10826700,{"time":3077,"open":3078,"high":3079,"low":3080,"close":3081,"volume":3082},"2019-11-11",14.8739,14.9711,14.8057,14.9658,9880200,{"time":3084,"open":3085,"high":3086,"low":3087,"close":3088,"volume":3089},"2019-11-18",14.9553,14.979,14.7663,14.8608,12098700,{"time":3091,"open":3092,"high":3093,"low":3094,"close":3072,"volume":3095},"2019-11-25",14.9107,15.0525,14.9002,7397100,{"time":3097,"open":3098,"high":3099,"low":3100,"close":3093,"volume":3101},"2019-12-02",15.0183,15.0945,14.6928,13380900,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2019-12-09",15.0393,15.2736,15.0052,15.1862,12333300,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3114,"volume":3115},"2019-12-16",15.2656,15.3821,15.1942,15.3662,12517800,{"time":3117,"open":3118,"high":3119,"low":3120,"close":3121,"volume":3122},"2019-12-23",15.3927,15.4085,15.3239,15.39,6069300,{"time":3124,"open":3121,"high":3125,"low":3126,"close":3127,"volume":3128},"2019-12-30",15.4032,15.218,15.2577,12397500,{"time":3130,"open":3131,"high":3132,"low":3131,"close":3133,"volume":3134},"2020-01-06",15.1836,15.4482,15.3477,13875300,{"time":3136,"open":3137,"high":3138,"low":3139,"close":3140,"volume":3141},"2020-01-13",15.3847,15.6732,15.3583,15.6547,15621300,{"time":3143,"open":3144,"high":3145,"low":3146,"close":3147,"volume":3148},"2020-01-20",15.6256,15.7632,15.4959,15.5726,13781400,{"time":3150,"open":3151,"high":3152,"low":3153,"close":3154,"volume":3155},"2020-01-27",15.3503,15.4853,15.0089,15.0592,18933300,{"time":3157,"open":3158,"high":3159,"low":3160,"close":3161,"volume":3162},"2020-02-03",15.1201,15.6467,15.0962,15.4774,15332400,{"time":3164,"open":3165,"high":3166,"low":3165,"close":3167,"volume":3168},"2020-02-10",15.4403,15.6917,15.5753,13127700,{"time":3170,"open":3171,"high":3172,"low":3173,"close":3125,"volume":3174},"2020-02-17",15.525,15.57,15.3741,12473400,{"time":3176,"open":3177,"high":3178,"low":3179,"close":3180,"volume":3181},"2020-02-24",15.0486,15.1121,13.2277,13.6512,67869000,{"time":3183,"open":3184,"high":3185,"low":3186,"close":3187,"volume":3188},"2020-03-02",13.7359,14.5113,13.5321,13.8206,60452700,{"time":103,"open":3190,"high":3191,"low":3192,"close":3193,"volume":3194},12.8943,13.4236,11.5022,12.5396,81810300,{"time":125,"open":3196,"high":3197,"low":3198,"close":3199,"volume":3200},11.2031,12.1903,10.7135,10.7293,59487300,{"time":147,"open":3202,"high":3203,"low":3204,"close":3205,"volume":3206},10.6658,12.2243,10.2768,11.8766,74606700,{"time":3208,"open":3209,"high":3210,"low":3211,"close":3212,"volume":3213},"2020-03-30",11.9354,12.2804,11.5477,11.8472,49393500,{"time":3215,"open":3216,"high":3217,"low":3218,"close":3219,"volume":3220},"2020-04-06",12.2617,13.2699,12.2055,13.0292,34224900,{"time":3222,"open":3223,"high":3224,"low":3225,"close":3226,"volume":3227},"2020-04-13",13.0239,13.3796,12.7645,13.3448,33009900,{"time":3229,"open":3230,"high":3231,"low":3232,"close":2747,"volume":3233},"2020-04-20",13.1309,13.3261,12.7404,28308600,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"2020-04-27",13.3314,13.893,13.1416,13.1897,30349800,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2020-05-04",13.1068,13.6069,13.0212,13.5882,20928900,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2020-05-11",13.5026,13.663,12.8073,13.2539,25530900,{"time":3256,"open":3257,"high":3258,"low":3259,"close":2937,"volume":3260},"2020-05-18",13.5989,13.7807,13.4571,33357000,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3266,"volume":3267},"2020-05-25",13.869,14.2086,13.778,14.0455,20973300,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2020-06-01",13.992,15.0162,13.9519,14.8959,32031300,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2020-06-08",14.9601,15.1205,13.6925,13.9492,39743100,{"time":3283,"open":3284,"high":3285,"low":3246,"close":3286,"volume":3287},"2020-06-15",13.6497,14.476,14.1578,35102400,{"time":3289,"open":3290,"high":3291,"low":3292,"close":3293,"volume":3294},"2020-06-22",14.1043,14.2728,13.4467,13.4925,45095700,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"2020-06-29",13.6112,14.1722,13.5573,13.9402,19008000,{"time":3303,"open":3304,"high":3305,"low":3306,"close":3307,"volume":3308},"2020-07-06",14.1344,14.2126,13.5006,13.8863,20431500,{"time":3310,"open":3311,"high":3312,"low":3313,"close":3314,"volume":3315},"2020-07-13",14.013,14.5066,13.8162,14.3879,20543100,{"time":3317,"open":3318,"high":3319,"low":3320,"close":3321,"volume":3322},"2020-07-20",14.3744,14.6684,14.2315,14.5201,19224000,{"time":3324,"open":3325,"high":3326,"low":3327,"close":3328,"volume":3329},"2020-07-27",14.5147,14.7924,14.4095,14.6953,19308300,{"time":3331,"open":3332,"high":3333,"low":3334,"close":3333,"volume":3335},"2020-08-03",14.7547,15.1673,14.6549,19551000,{"time":3337,"open":3107,"high":3338,"low":3107,"close":3339,"volume":3340},"2020-08-10",15.65,15.4882,21230700,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2020-08-17",15.4963,15.5044,15.1376,15.197,16130400,{"time":3349,"open":3350,"high":3351,"low":3352,"close":3353,"volume":3354},"2020-08-24",15.286,15.6096,15.2482,15.6069,23758800,{"time":3356,"open":3357,"high":3358,"low":3359,"close":3360,"volume":3361},"2020-08-31",15.5934,15.909,15.2563,15.4613,27952200,{"time":3363,"open":3364,"high":3365,"low":3366,"close":3367,"volume":3368},"2020-09-07",15.3588,15.3804,14.992,15.143,22361700,{"time":3370,"open":3371,"high":3372,"low":3107,"close":3373,"volume":3374},"2020-09-14",15.2833,15.6204,15.2644,20069100,{"time":3376,"open":3377,"high":3377,"low":3378,"close":3379,"volume":3380},"2020-09-21",15.0459,14.4193,14.7816,24611400,{"time":3382,"open":3383,"high":3384,"low":3385,"close":3386,"volume":3387},"2020-09-28",14.9804,15.2065,14.8088,15.122,27483300,{"time":3389,"open":3390,"high":3391,"low":3390,"close":3392,"volume":3393},"2020-10-05",15.2582,16.0372,15.9283,19923300,{"time":3395,"open":3396,"high":3397,"low":3398,"close":3399,"volume":3400},"2020-10-12",15.9882,16.0753,15.7131,15.9964,19389600,{"time":3402,"open":3403,"high":3404,"low":3405,"close":3396,"volume":3406},"2020-10-19",16.0345,16.1108,15.6831,22047900,{"time":3408,"open":3409,"high":3409,"low":3410,"close":3411,"volume":3412},"2020-10-26",15.8111,14.7789,15.1193,30258000,{"time":3414,"open":3415,"high":3416,"low":3417,"close":3418,"volume":3419},"2020-11-02",15.3209,16.0154,15.2228,15.8057,24630900,{"time":3421,"open":3422,"high":3423,"low":3424,"close":3425,"volume":3426},"2020-11-09",16.5574,16.936,16.3069,16.7535,30813300,{"time":3428,"open":3429,"high":3430,"low":3425,"close":3431,"volume":3432},"2020-11-16",17.0314,17.2438,16.8489,29884500,{"time":3434,"open":3435,"high":3436,"low":3435,"close":3437,"volume":3438},"2020-11-23",16.9606,17.5461,17.3446,19786500,{"time":3440,"open":3441,"high":3442,"low":3443,"close":3442,"volume":3444},"2020-11-30",17.3065,17.7368,17.0804,30377100,{"time":3446,"open":3447,"high":3448,"low":3449,"close":3450,"volume":3451},"2020-12-07",17.7041,17.8566,17.4486,17.5668,25098900,{"time":3453,"open":3454,"high":3455,"low":3456,"close":3457,"volume":3458},"2020-12-14",17.7318,17.7345,17.3414,17.5778,23844900,{"time":3460,"open":3461,"high":3462,"low":3463,"close":3464,"volume":3465},"2020-12-21",17.3854,17.5833,17.1957,17.5476,15070500,{"time":3467,"open":3468,"high":3469,"low":3470,"close":3471,"volume":3472},"2020-12-28",17.6575,17.7208,17.3881,17.6328,15044400,{"time":3474,"open":3475,"high":3476,"low":3477,"close":3478,"volume":3479},"2021-01-04",17.7015,18.1964,17.2204,18.0727,30983400,{"time":3481,"open":3482,"high":3483,"low":3484,"close":3485,"volume":3486},"2021-01-11",17.9572,18.4328,17.9105,18.1084,24628800,{"time":3488,"open":3489,"high":3490,"low":3491,"close":3492,"volume":3493},"2021-01-18",18.2211,18.2816,17.905,18.0672,20054400,{"time":3495,"open":3496,"high":3497,"low":3498,"close":3499,"volume":3500},"2021-01-25",18.0259,18.1826,17.4184,17.4733,34257900,{"time":3502,"open":3503,"high":3504,"low":3505,"close":3506,"volume":3507},"2021-02-01",17.6135,18.2238,17.4349,18.1524,26190900,{"time":3509,"open":3510,"high":3511,"low":3476,"close":3512,"volume":3513},"2021-02-08",18.2486,18.496,18.4245,21682800,{"time":3515,"open":3516,"high":3517,"low":3518,"close":3519,"volume":3520},"2021-02-15",18.518,18.6775,18.3778,18.6362,16734000,{"time":3522,"open":3523,"high":3524,"low":3525,"close":3526,"volume":3527},"2021-02-22",18.5812,19.186,18.4053,18.5317,43800600,{"time":3529,"open":3530,"high":3531,"low":3532,"close":3533,"volume":3534},"2021-03-01",18.7709,19.3482,18.507,19.2905,40701900,{"time":3536,"open":3537,"high":3538,"low":3539,"close":3540,"volume":3541},"2021-03-08",19.3867,19.9585,19.3372,19.9448,40917300,{"time":3543,"open":3544,"high":3545,"low":3546,"close":3547,"volume":3548},"2021-03-15",19.9778,20.1427,19.6451,19.7881,43629600,{"time":3550,"open":3551,"high":3552,"low":3553,"close":3554,"volume":3555},"2021-03-22",19.7771,20.4157,19.5851,20.3963,35466300,{"time":3557,"open":3558,"high":3559,"low":3560,"close":3561,"volume":3562},"2021-03-29",20.2662,20.4351,20.1056,20.2994,28303200,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},"2021-04-05",20.4489,20.604,20.352,20.5597,29469000,{"time":3571,"open":3572,"high":3573,"low":3574,"close":3575,"volume":3576},"2021-04-12",20.5541,20.8476,20.4323,20.8171,25483800,{"time":3578,"open":3579,"high":3580,"low":3581,"close":3582,"volume":3583},"2021-04-19",20.7673,20.8448,20.5347,20.7535,30451800,{"time":3585,"open":3586,"high":3587,"low":3588,"close":3589,"volume":3590},"2021-04-26",20.7756,20.8199,20.5486,20.6344,27515700,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2021-05-03",20.7479,21.4539,20.7452,21.4318,30424800,{"time":3599,"open":3600,"high":3601,"low":3587,"close":3602,"volume":3603},"2021-05-10",21.5259,21.7086,21.4179,37816200,{"time":3605,"open":3606,"high":3607,"low":3608,"close":3609,"volume":3610},"2021-05-17",21.4013,21.4595,20.8061,21.2657,28555200,{"time":3612,"open":3613,"high":3614,"low":3615,"close":3616,"volume":3617},"2021-05-24",21.3875,21.4124,21.1051,21.2989,23853300,{"time":3619,"open":3620,"high":3621,"low":3622,"close":3623,"volume":3624},"2021-05-31",21.4484,21.5065,21.2297,21.4982,19301100,{"time":3626,"open":3627,"high":3628,"low":3629,"close":3630,"volume":3631},"2021-06-07",21.5093,21.5314,21.285,21.4096,21645300,{"time":3633,"open":3634,"high":3634,"low":3635,"close":3636,"volume":3637},"2021-06-14",21.3958,20.4655,20.4794,30791100,{"time":3639,"open":3640,"high":3641,"low":3642,"close":3643,"volume":3644},"2021-06-21",20.6289,21.0844,20.6206,21.0593,24631800,{"time":3646,"open":3647,"high":3648,"low":3649,"close":3650,"volume":3651},"2021-06-28",21.0816,21.2406,20.945,21.2127,24165600,{"time":3653,"open":3654,"high":3655,"low":3656,"close":3657,"volume":3658},"2021-07-05",21.182,21.2155,20.7805,21.2015,19103400,{"time":3660,"open":3661,"high":3662,"low":3663,"close":3664,"volume":3665},"2021-07-12",21.1458,21.2852,21.0091,21.0398,20003100,{"time":3667,"open":3668,"high":3669,"low":3670,"close":3671,"volume":3672},"2021-07-19",20.8139,21.1987,20.549,21.1402,29862900,{"time":3674,"open":3675,"high":3676,"low":3663,"close":3677,"volume":3678},"2021-07-26",21.1095,21.327,21.2238,17045700,{"time":3680,"open":3681,"high":3682,"low":3683,"close":3684,"volume":3685},"2021-08-02",21.3159,21.4386,21.1207,21.3493,21438300,{"time":3687,"open":3684,"high":3688,"low":3689,"close":3690,"volume":3691},"2021-08-09",21.7202,21.2768,21.7035,18042000,{"time":3693,"open":3694,"high":3695,"low":3696,"close":3697,"volume":3698},"2021-08-16",21.6533,21.7871,21.1513,21.4497,23720400,{"time":3700,"open":3701,"high":3702,"low":3703,"close":3704,"volume":3705},"2021-08-23",21.5501,21.6979,21.4832,21.6784,20009700,{"time":3707,"open":3708,"high":3709,"low":3710,"close":3711,"volume":3712},"2021-08-30",21.7146,21.7481,21.5027,21.6923,20045400,{"time":3714,"open":3715,"high":3715,"low":3716,"close":3657,"volume":3717},"2021-09-06",21.6561,21.196,17740200,{"time":3719,"open":3720,"high":3721,"low":3722,"close":3723,"volume":3724},"2021-09-13",21.3354,21.4023,21.0147,21.0677,25681800,{"time":3726,"open":3656,"high":3727,"low":3670,"close":3728,"volume":3729},"2021-09-20",21.2806,21.2047,37031100,{"time":3731,"open":3732,"high":3733,"low":3734,"close":3735,"volume":3736},"2021-09-27",21.2159,21.393,20.8168,21.1457,43830600,{"time":3738,"open":3739,"high":3740,"low":3741,"close":3742,"volume":3743},"2021-10-04",21.1316,21.5336,20.9152,21.3761,29970300,{"time":3745,"open":3746,"high":3747,"low":3748,"close":3749,"volume":3750},"2021-10-11",21.3874,21.7134,20.9939,21.6432,21288900,{"time":3752,"open":3753,"high":3754,"low":3755,"close":3756,"volume":3757},"2021-10-18",21.5476,21.9889,21.4633,21.9243,23128800,{"time":3759,"open":3760,"high":3761,"low":3762,"close":3763,"volume":3764},"2021-10-25",21.9552,22.0114,21.6066,21.7865,20481600,{"time":3766,"open":3767,"high":3768,"low":3769,"close":3770,"volume":3771},"2021-11-01",21.8399,22.284,21.7697,22.1744,22500900,{"time":3773,"open":3774,"high":3775,"low":3776,"close":3777,"volume":3778},"2021-11-08",22.2138,22.2953,22.0451,22.2447,20878500,{"time":3780,"open":3781,"high":3782,"low":3783,"close":3784,"volume":3785},"2021-11-15",22.3065,22.3796,21.9524,21.9692,20724600,{"time":3787,"open":3788,"high":3775,"low":3789,"close":3790,"volume":3791},"2021-11-22",22.017,21.6235,21.7247,23779800,{"time":3793,"open":3794,"high":3795,"low":3796,"close":3797,"volume":3798},"2021-11-29",21.8849,21.9102,21.2328,21.5982,39102000,{"time":3800,"open":3801,"high":3802,"low":3803,"close":3802,"volume":3804},"2021-12-06",21.7809,22.1783,21.7331,30036000,{"time":3806,"open":3807,"high":3808,"low":3809,"close":3810,"volume":3811},"2021-12-13",22.1868,22.6373,21.9998,22.2718,35873700,{"time":3813,"open":3814,"high":3815,"low":3816,"close":3817,"volume":3818},"2021-12-20",22.0791,22.6316,21.9176,22.5523,26897100,{"time":3820,"open":3821,"high":3822,"low":3823,"close":3824,"volume":3825},"2021-12-27",22.5976,23.0226,22.5636,22.9007,26313000,{"time":3827,"open":3828,"high":3829,"low":3830,"close":3831,"volume":3832},"2022-01-03",22.9206,23.3682,22.7732,23.1331,45316500,{"time":3834,"open":3835,"high":3836,"low":3837,"close":3838,"volume":3839},"2022-01-10",23.1132,23.3626,22.9149,23.1501,48928200,{"time":3841,"open":3842,"high":3843,"low":3844,"close":3845,"volume":3846},"2022-01-17",22.9829,22.9942,21.9856,22.0026,65387400,{"time":3848,"open":3849,"high":3850,"low":3851,"close":3852,"volume":3853},"2022-01-24",21.8156,22.3029,21.4303,22.1188,84309900,{"time":3855,"open":3856,"high":3857,"low":3858,"close":3859,"volume":3860},"2022-01-31",22.0055,22.6401,21.9403,22.2519,43918200,{"time":3862,"open":3863,"high":3864,"low":3844,"close":3865,"volume":3866},"2022-02-07",22.2888,22.6599,22.0621,45358800,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2022-02-14",22.0508,22.2264,21.7165,21.912,47560500,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2022-02-21",21.8695,21.9828,20.824,21.9346,67549200,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2022-02-28",21.6428,22.1754,21.3425,21.997,64626900,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3893,"volume":3894},"2022-03-07",21.9148,21.9545,21.3765,21.4473,58527600,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2022-03-14",21.6003,22.3568,21.4926,22.3143,42949200,{"time":3903,"open":3904,"high":3905,"low":3870,"close":3905,"volume":3906},"2022-03-21",22.3851,22.6604,40130100,{"time":3908,"open":3909,"high":3910,"low":3911,"close":3912,"volume":3913},"2022-03-28",22.5891,22.8885,22.3951,22.5948,41435100,{"time":3915,"open":3909,"high":3916,"low":3917,"close":3905,"volume":3918},"2022-04-04",22.7659,22.3552,34530300,{"time":3920,"open":3921,"high":3922,"low":3923,"close":3924,"volume":3925},"2022-04-11",22.6432,22.763,22.3581,22.4436,28488900,{"time":3927,"open":3928,"high":3929,"low":3930,"close":3931,"volume":3932},"2022-04-18",22.4265,23.1024,22.1527,22.1756,44373000,{"time":3934,"open":3935,"high":3936,"low":3937,"close":3938,"volume":3939},"2022-04-25",22.0615,22.2668,21.5253,21.571,57788100,{"time":3941,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},"2022-05-02",21.5738,22.495,21.2573,21.9674,66903000,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2022-05-09",21.725,21.9332,21.1803,21.7592,68143800,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3959,"volume":3960},"2022-05-16",21.7164,22.2497,20.8808,21.3115,51807900,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3964,"volume":3966},"2022-05-23",21.5025,22.5634,21.3029,45820800,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},"2022-05-30",22.4465,22.5434,21.9731,22.2583,29325600,{"time":3975,"open":3976,"high":3977,"low":3978,"close":3965,"volume":3979},"2022-06-06",22.4065,22.5064,21.2858,37036500,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2022-06-13",20.9065,21.0006,19.9226,20.051,68107200,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3990,"volume":3992},"2022-06-20",20.3561,21.0266,20.2606,35314800,{"time":3994,"open":3995,"high":3996,"low":3997,"close":3998,"volume":3999},"2022-06-27",21.0871,21.2772,20.4103,20.7847,43042800,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2022-07-04",20.5198,20.9777,20.2087,20.8797,29557200,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2022-07-11",20.7905,20.9201,20.1252,20.681,36337200,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2022-07-18",20.8077,20.969,20.4564,20.7876,32423700,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2022-07-25",20.8423,21.4759,20.7732,21.4356,36369300,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2022-08-01",21.3348,21.545,21.2599,21.4874,34128000,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2022-08-08",21.5565,22.2535,21.4125,22.2449,31385400,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2022-08-15",22.1066,22.5098,22.0605,22.242,38852100,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2022-08-22",22.0634,22.0836,21.378,21.3895,30856800,{"time":4057,"open":4058,"high":4039,"low":4059,"close":4060,"volume":4061},"2022-08-29",21.2916,20.6551,20.7444,40965300,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4054,"volume":4067},"2022-09-05",20.8164,21.4327,20.5975,26366700,{"time":4069,"open":4070,"high":4071,"low":4072,"close":4073,"volume":4074},"2022-09-12",21.4413,21.5911,20.298,20.5025,44766000,{"time":4076,"open":4077,"high":4078,"low":4079,"close":4080,"volume":4081},"2022-09-19",20.3326,20.7113,19.5344,19.7814,69786600,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2022-09-26",19.7058,19.9354,19.2786,19.3048,67578300,{"time":4090,"open":4079,"high":4091,"low":4092,"close":4093,"volume":4094},"2022-10-03",20.4207,19.4559,19.6419,46305900,{"time":4096,"open":4097,"high":4098,"low":4099,"close":4100,"volume":4101},"2022-10-10",19.7349,20.3132,19.1682,19.7436,49956900,{"time":4103,"open":4104,"high":4105,"low":4106,"close":4107,"volume":4108},"2022-10-17",20.0313,20.4788,19.8482,20.3713,43385100,{"time":4110,"open":4111,"high":4112,"low":4113,"close":4114,"volume":4115},"2022-10-24",20.5108,21.5831,20.4933,21.5628,43866900,{"time":4117,"open":4118,"high":4119,"low":4120,"close":4121,"volume":4122},"2022-10-31",21.4262,21.7488,20.7549,21.3506,51984900,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2022-11-07",21.4146,22.4142,21.3012,22.3532,55787100,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2022-11-14",22.3154,22.5305,21.9406,22.359,54729600,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2022-11-21",22.3329,22.8443,22.2893,22.7949,31813200,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2022-11-28",22.6293,23.1001,22.298,22.9606,51367500,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2022-12-05",22.8066,22.8269,22.1789,22.293,52315800,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2022-12-12",22.3488,23.0908,21.7622,21.947,59222100,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2022-12-19",21.9822,22.2549,21.6947,22.1699,52074600,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2022-12-26",22.2139,22.3341,21.9587,22.1552,38409000,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2023-01-02",22.2402,22.8327,21.9675,22.7682,37719600,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4188,"volume":4191},"2023-01-09",22.862,22.9441,22.4983,50066400,{"time":4193,"open":4194,"high":4195,"low":4196,"close":4197,"volume":4198},"2023-01-16",22.8415,22.8562,21.9411,22.2725,42424800,{"time":4200,"open":4201,"high":4202,"low":4203,"close":4204,"volume":4205},"2023-01-23",22.3194,22.5687,22.1787,22.3957,46422000,{"time":4207,"open":4208,"high":4209,"low":4210,"close":4211,"volume":4212},"2023-01-30",22.3048,22.9236,22.2813,22.7036,64094400,{"time":4214,"open":4215,"high":4216,"low":4168,"close":4217,"volume":4218},"2023-02-06",22.5834,22.7506,22.5247,47473800,{"time":4220,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},"2023-02-13",22.5775,22.777,22.3928,22.557,41336700,{"time":4227,"open":4228,"high":4229,"low":4230,"close":4231,"volume":4232},"2023-02-20",22.4045,22.4162,21.7827,21.9558,38733000,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2023-02-27",22.1053,22.1933,21.7153,22.164,46544400,{"time":4241,"open":4238,"high":4242,"low":4243,"close":4244,"volume":4245},"2023-03-06",22.252,21.0084,21.1052,53398500,{"time":4247,"open":4248,"high":4249,"low":4250,"close":4251,"volume":4252},"2023-03-13",20.7621,21.1697,20.5333,20.6799,91045500,{"time":4254,"open":3608,"high":4255,"low":4256,"close":4257,"volume":4258},"2023-03-20",21.272,20.6007,20.9496,57201000,{"time":4260,"open":4261,"high":4262,"low":4263,"close":4264,"volume":4265},"2023-03-27",21.1389,21.6505,20.9733,21.6357,44705100,{"time":4267,"open":4268,"high":4269,"low":4270,"close":4271,"volume":4272},"2023-04-03",21.6801,21.7895,21.4465,21.5766,34314000,{"time":4274,"open":4275,"high":4276,"low":4277,"close":4278,"volume":4279},"2023-04-10",21.547,21.9078,21.4849,21.7599,40234200,{"time":4281,"open":4282,"high":4283,"low":4284,"close":4264,"volume":4285},"2023-04-17",21.7659,21.9463,21.5588,36271200,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2023-04-24",21.6446,21.7097,20.9378,21.4613,43440600,{"time":4294,"open":4270,"high":4271,"low":4295,"close":4296,"volume":4297},"2023-05-01",20.5593,20.994,58898100,{"time":4299,"open":4300,"high":4301,"low":4302,"close":4303,"volume":4304},"2023-05-08",21.0029,21.0384,20.5445,20.716,50114100,{"time":4306,"open":4307,"high":4296,"low":4308,"close":4309,"volume":4310},"2023-05-15",20.7338,20.4499,20.8757,45295800,{"time":4312,"open":4309,"high":4313,"low":4314,"close":4315,"volume":4316},"2023-05-22",21.0502,20.438,20.8284,54450900,{"time":4318,"open":4319,"high":4320,"low":4321,"close":4322,"volume":4323},"2023-05-29",20.8461,21.0975,20.441,21.0679,45989100,{"time":4325,"open":4326,"high":4327,"low":4328,"close":4329,"volume":4330},"2023-06-05",21.0886,21.3223,20.858,21.2128,44024100,{"time":4332,"open":4333,"high":4334,"low":4335,"close":4336,"volume":4337},"2023-06-12",21.2483,21.8339,21.1981,21.689,52424700,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2023-06-19",21.6032,21.618,21.0835,21.1044,34812900,{"time":4346,"open":4343,"high":4347,"low":4348,"close":4349,"volume":4350},"2023-06-26",21.7163,21.0746,21.6745,46596000,{"time":4352,"open":4353,"high":4354,"low":4355,"close":4065,"volume":4356},"2023-07-03",21.6416,21.8088,21.3551,27611100,{"time":4358,"open":4359,"high":4360,"low":4065,"close":4361,"volume":4362},"2023-07-10",21.4357,22.0565,21.9013,44854200,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2023-07-17",21.8386,22.4326,21.77,22.3759,45759900,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2023-07-24",22.4087,22.6922,22.3729,22.5728,43913700,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2023-07-31",22.6057,22.6355,22.1043,22.1341,44119200,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2023-08-07",22.1968,22.4296,22.0326,22.2565,33130800,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2023-08-14",22.2207,22.2445,21.761,21.955,37488000,{"time":4399,"open":4400,"high":4401,"low":4402,"close":4403,"volume":4404},"2023-08-21",21.967,22.1102,21.7192,21.8894,38336400,{"time":4406,"open":4407,"high":4372,"low":4408,"close":4409,"volume":4410},"2023-08-28",21.9849,21.9371,22.2863,34478400,{"time":4412,"open":4409,"high":4413,"low":4414,"close":4415,"volume":4416},"2023-09-04",22.3042,21.8118,21.9879,33657900,{"time":4418,"open":4419,"high":4420,"low":4421,"close":4422,"volume":4423},"2023-09-11",22.0684,22.2057,21.8923,21.9759,35435700,{"time":4425,"open":4426,"high":4427,"low":4428,"close":4429,"volume":4430},"2023-09-18",22.0028,22.0713,21.46,21.469,45666000,{"time":4432,"open":4433,"high":4434,"low":4435,"close":4436,"volume":4437},"2023-09-25",21.4238,21.5292,21.1227,21.3094,46827600,{"time":4439,"open":4440,"high":4441,"low":4442,"close":4443,"volume":4444},"2023-10-02",21.2883,21.2913,20.6168,20.9691,66037800,{"time":4446,"open":4447,"high":4433,"low":4448,"close":4449,"volume":4450},"2023-10-09",20.9962,20.9631,21.1769,42127500,{"time":4452,"open":4453,"high":4454,"low":4455,"close":4456,"volume":4457},"2023-10-16",21.3245,21.5624,20.8637,20.8667,47721000,{"time":287,"open":4459,"high":4460,"low":4461,"close":4462,"volume":4463},20.8215,20.936,20.0777,20.147,64471800,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2023-10-30",20.2674,21.2492,20.2343,21.1558,70176900,{"time":4472,"open":4469,"high":4473,"low":4474,"close":4475,"volume":4476},"2023-11-06",21.192,20.6619,20.9119,50523300,{"time":4478,"open":4479,"high":4480,"low":4481,"close":4433,"volume":4482},"2023-11-13",20.8396,21.5383,20.7794,52808700,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4489},"2023-11-20",21.3757,21.6256,21.3546,21.6226,36095100,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2023-11-27",21.5684,22.0412,21.4419,22.0292,60381300,{"time":4498,"open":4499,"high":4500,"low":4501,"close":4502,"volume":4503},"2023-12-04",21.9238,22.1367,21.9146,22.0637,68399100,{"time":4505,"open":4506,"high":4507,"low":4500,"close":4508,"volume":4509},"2023-12-11",22.1549,23.1133,22.9551,76506600,{"time":4511,"open":4512,"high":4513,"low":4514,"close":4515,"volume":4516},"2023-12-18",23.0646,23.1711,22.7452,23.0768,53199900,{"time":4518,"open":4519,"high":4520,"low":4515,"close":4521,"volume":4522},"2023-12-25",23.1011,23.2593,23.162,42802200,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2024-01-01",23.0798,23.4267,23.0737,23.235,54085500,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4532,"volume":4535},"2024-01-08",23.2046,23.3902,23.0038,60772800,{"time":4537,"open":4538,"high":4539,"low":4540,"close":4541,"volume":4542},"2024-01-15",23.1529,23.3506,22.7908,23.3019,50647500,{"time":4544,"open":4545,"high":4546,"low":4547,"close":4548,"volume":4549},"2024-01-22",23.3293,23.5119,23.238,23.4328,59687700,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4526,"volume":4555},"2024-01-29",23.451,23.5332,23.095,52644000,{"time":4557,"open":4558,"high":4559,"low":4513,"close":4560,"volume":4561},"2024-02-05",23.3689,23.4753,23.3628,48227100,{"time":4563,"open":4564,"high":4565,"low":4566,"close":4567,"volume":4568},"2024-02-12",23.3719,23.5697,22.9642,23.4206,53162400,{"time":4570,"open":4558,"high":4571,"low":4572,"close":4573,"volume":4574},"2024-02-19",23.7735,23.3263,23.6974,44456100,{"time":4576,"open":4573,"high":4577,"low":4578,"close":4579,"volume":4580},"2024-02-26",23.807,23.5088,23.7765,43617900,{"time":4582,"open":4583,"high":4584,"low":4585,"close":4586,"volume":4587},"2024-03-04",23.7857,24.0291,23.6944,23.8617,51686700,{"time":4589,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},"2024-03-11",23.877,24.2055,23.8161,23.9013,49064100,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2024-03-18",24.0139,24.5443,23.8739,24.3388,59774700,{"time":4603,"open":4600,"high":4604,"low":4605,"close":4606,"volume":4607},"2024-03-25",24.7804,24.1794,24.7221,44337600,{"time":4609,"open":4610,"high":4611,"low":4612,"close":4613,"volume":4614},"2024-04-01",24.7405,24.7712,24.0353,24.2254,54195600,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2024-04-08",24.2407,24.391,23.5018,23.5508,61352400,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4619,"volume":4627},"2024-04-15",23.7409,23.7992,23.1584,49495800,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2024-04-22",23.603,23.9709,23.4987,23.7563,43098900,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2024-04-29",23.7869,24.0077,23.4926,23.9065,40738500,{"time":4643,"open":4644,"high":4600,"low":4645,"close":4646,"volume":4647},"2024-05-06",23.9985,23.9096,24.3143,40874400,{"time":4649,"open":4650,"high":4651,"low":4652,"close":4653,"volume":4654},"2024-05-13",24.3787,24.5995,24.345,24.5535,35082000,{"time":4656,"open":4657,"high":4657,"low":4658,"close":4659,"volume":4660},"2024-05-20",24.5565,23.8973,23.9464,39950100,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2024-05-27",23.9648,24.0966,23.4129,24.0905,34465200,{"time":4669,"open":4670,"high":4670,"low":4637,"close":4671,"volume":4672},"2024-06-03",24.1303,23.882,38222400,{"time":4674,"open":4675,"high":4644,"low":4676,"close":4677,"volume":4678},"2024-06-10",23.8176,23.3791,23.5447,41326500,{"time":4680,"open":4632,"high":4681,"low":4682,"close":4683,"volume":4684},"2024-06-17",24.0292,23.4374,23.9525,34674600,{"time":4686,"open":4687,"high":4688,"low":4689,"close":4690,"volume":4691},"2024-06-24",24.0537,24.3327,23.85,24.0948,43769100,{"time":4693,"open":4694,"high":4695,"low":4696,"close":4697,"volume":4698},"2024-07-01",24.1692,24.29,23.7694,23.8655,40856100,{"time":4700,"open":4701,"high":4702,"low":4703,"close":4704,"volume":4705},"2024-07-08",23.881,24.7982,23.7942,24.6773,45166500,{"time":4707,"open":4708,"high":4709,"low":4710,"close":4711,"volume":4712},"2024-07-15",24.7517,25.6999,24.7021,25.1328,47542500,{"time":4714,"open":4711,"high":4715,"low":4716,"close":4717,"volume":4718},"2024-07-22",25.5945,24.8416,25.5542,42463800,{"time":4720,"open":4717,"high":4721,"low":4722,"close":4723,"volume":4724},"2024-07-29",25.7773,24.761,25.0368,47816700,{"time":4726,"open":4727,"high":4728,"low":4729,"close":4716,"volume":4730},"2024-08-05",24.5782,24.9252,24.4047,57034800,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4736,"volume":4737},"2024-08-12",24.9159,25.4117,24.668,25.3962,35904300,{"time":4739,"open":4740,"high":4741,"low":4742,"close":4743,"volume":4744},"2024-08-19",25.4179,25.892,25.4086,25.8796,35397000,{"time":4746,"open":4747,"high":4748,"low":4749,"close":4750,"volume":4751},"2024-08-26",25.954,26.2049,25.7495,26.1925,37483800,{"time":4753,"open":4754,"high":4755,"low":4756,"close":4742,"volume":4757},"2024-09-02",26.0872,26.1461,25.3652,38758800,{"time":4759,"open":4760,"high":4761,"low":4762,"close":4763,"volume":4764},"2024-09-09",25.514,25.8393,25.1576,25.83,38176500,{"time":4766,"open":4767,"high":4768,"low":4769,"close":4770,"volume":4771},"2024-09-16",25.9509,26.4126,25.9106,26.1771,44091600,{"time":4773,"open":4774,"high":4775,"low":4776,"close":4777,"volume":4778},"2024-09-23",26.2514,26.4959,26.052,26.3427,51215700,{"time":4780,"open":4781,"high":4782,"low":4783,"close":4784,"volume":4785},"2024-09-30",26.3677,26.5053,26.202,26.4646,64762800,{"time":4787,"open":4784,"high":4788,"low":4789,"close":4790,"volume":4791},"2024-10-07",26.7867,26.2083,26.7679,54122800,{"time":4793,"open":4794,"high":4795,"low":4796,"close":4797,"volume":4798},"2024-10-14",26.7585,27.1055,26.6741,27.0211,46394500,{"time":4800,"open":4801,"high":4797,"low":4802,"close":4803,"volume":4804},"2024-10-21",27.0117,26.3833,26.4021,54299900,{"time":4806,"open":4807,"high":4808,"low":4809,"close":4810,"volume":4811},"2024-10-28",26.449,26.6178,26.2802,26.3552,51339600,{"time":4813,"open":4803,"high":4814,"low":4815,"close":4816,"volume":4817},"2024-11-04",27.3306,26.2896,27.2744,61817500,{"time":4819,"open":4820,"high":4821,"low":4822,"close":4823,"volume":4824},"2024-11-11",27.4057,27.5276,26.8054,26.8523,56354800,{"time":4826,"open":4827,"high":4828,"low":4829,"close":4821,"volume":4830},"2024-11-18",26.8992,27.5557,26.7116,55303500,{"time":4832,"open":4833,"high":4834,"low":4835,"close":4836,"volume":4837},"2024-11-25",27.7058,27.8746,27.4244,27.6964,41860900,{"time":4839,"open":4836,"high":4840,"low":4841,"close":4842,"volume":4843},"2024-12-02",27.7152,26.9742,27.0305,70098600,{"time":4845,"open":4795,"high":4846,"low":4847,"close":4848,"volume":4849},"2024-12-09",27.2087,26.5063,26.6294,84256200,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2024-12-16",26.6199,26.6578,25.4366,25.8342,120693100,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4862,"volume":4863},"2024-12-23",25.7774,26.1845,25.6354,26.0046,61738400,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2024-12-30",25.8626,26.0709,25.607,25.9762,58656200,{"time":4872,"open":4862,"high":4873,"low":4874,"close":4875,"volume":4876},"2025-01-06",26.0993,25.5029,25.5692,74961100,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2025-01-13",25.5313,26.5158,25.5218,26.4969,72945000,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2025-01-20",26.5631,26.7809,26.4211,26.5726,63609200,{"time":4892,"open":4853,"high":4893,"low":4894,"close":4895,"volume":4896},"2025-01-27",26.9323,26.2981,26.3454,78455600,{"time":4898,"open":4867,"high":4847,"low":4899,"close":4900,"volume":4901},"2025-02-03",25.9383,26.0898,70585600,{"time":4903,"open":4904,"high":4880,"low":4905,"close":4906,"volume":4907},"2025-02-10",26.2034,26.033,26.3075,56230100,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2025-02-17",26.3265,26.8566,26.2602,26.7051,54340000,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4918,"volume":4920},"2025-02-24",26.7525,27.0175,26.5915,68336400,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2025-03-03",27.0459,27.1879,26.2413,26.9418,85501500,{"time":4929,"open":4930,"high":4931,"low":4859,"close":4932,"volume":4933},"2025-03-10",26.8093,27.311,26.1655,105028900,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2025-03-17",26.1561,26.601,26.1466,26.2791,69952100,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2025-03-24",26.3927,26.6882,26.2393,26.3444,76409400,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2025-03-31",26.268,26.8029,24.0997,24.1474,121760100,{"time":10,"open":4956,"high":4957,"low":4958,"close":4959,"volume":4960},23.4979,24.7969,22.8006,24.1665,189332200,{"time":4962,"open":4963,"high":4964,"low":4965,"close":4966,"volume":4967},"2025-04-14",24.4626,24.5868,23.8704,24.2811,78552600,{"time":4969,"open":4959,"high":4970,"low":4971,"close":4972,"volume":4973},"2025-04-21",24.711,23.6507,24.5199,101118300,{"time":4975,"open":4976,"high":4977,"low":4978,"close":4979,"volume":4980},"2025-04-28",24.539,24.9116,24.2716,24.8925,70807900,{"time":4982,"open":4983,"high":4984,"low":4985,"close":4986,"volume":4987},"2025-05-05",24.7778,24.8543,24.3576,24.5772,73401000,{"time":4989,"open":4990,"high":4991,"low":4992,"close":4991,"volume":4993},"2025-05-12",25.1122,25.4083,24.8065,79578400,{"time":4995,"open":4996,"high":4991,"low":4976,"close":4997,"volume":4998},"2025-05-19",25.265,24.7301,75337300,{"time":5000,"open":5001,"high":5002,"low":4997,"close":5003,"volume":5004},"2025-05-26",24.902,25.1408,24.9975,57772500,{"time":5006,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},"2025-06-02",25.0549,25.3987,24.7683,25.351,74621000,{"time":5013,"open":4991,"high":5014,"low":5015,"close":5016,"volume":5017},"2025-06-09",25.8859,25.3605,25.6948,72124800,{"time":5019,"open":5020,"high":5021,"low":4991,"close":5022,"volume":5023},"2025-06-16",25.7617,25.8668,25.5038,54401600,{"time":5025,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},"2025-06-23",25.5802,25.6566,25.2333,25.4552,97436500,{"time":5032,"open":5033,"high":5034,"low":5035,"close":5036,"volume":5037},"2025-06-30",25.4841,26.4294,25.4359,26.3812,74147700,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2025-07-07",26.3137,26.6223,25.9471,26.3619,72735000,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":5051},"2025-07-14",26.3522,26.4101,25.7542,26.0629,77350900,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5047,"volume":5057},"2025-07-21",26.14,26.4487,25.9182,73705000,{"time":5059,"open":5043,"high":5060,"low":5061,"close":5062,"volume":5063},"2025-07-28",26.3715,25.2816,25.4455,89476600,{"time":5065,"open":5066,"high":5067,"low":5029,"close":5068,"volume":5069},"2025-08-04",25.4745,26.0243,25.9278,79610100,{"time":5071,"open":5072,"high":5073,"low":5074,"close":5043,"volume":5075},"2025-08-11",25.9857,26.5066,25.7639,76278800,{"time":5077,"open":5047,"high":5078,"low":5079,"close":5080,"volume":5081},"2025-08-18",27.0371,26.2654,26.9599,67467600,{"time":5083,"open":5084,"high":5085,"low":5086,"close":5087,"volume":5088},"2025-08-25",26.9406,26.9985,26.6898,26.931,65542100,{"time":5090,"open":5091,"high":5080,"low":5092,"close":5093,"volume":5094},"2025-09-01",26.9021,26.5259,26.6609,67041400,{"time":5096,"open":5097,"high":5098,"low":5099,"close":5073,"volume":5100},"2025-09-08",26.632,26.767,26.304,81887500,{"time":5102,"open":5103,"high":5104,"low":5099,"close":5043,"volume":5105},"2025-09-15",26.5452,26.7574,95052600,{"time":5107,"open":5108,"high":5109,"low":5110,"close":5111,"volume":5112},"2025-09-22",26.3233,26.5837,26.2365,26.4976,90613900,{"time":5114,"open":5115,"high":5116,"low":5117,"close":5118,"volume":5119},"2025-09-29",26.556,26.8579,26.2931,26.6923,93566500,{"time":5121,"open":5122,"high":5123,"low":5124,"close":5125,"volume":5126},"2025-10-06",26.7508,26.7702,25.8354,25.8451,92747700,{"time":5128,"open":5129,"high":5117,"low":5130,"close":5131,"volume":5132},"2025-10-13",25.9133,25.7477,26.0886,87433900,{"time":5134,"open":5135,"high":5136,"low":5137,"close":5138,"volume":5139},"2025-10-20",26.1178,26.5073,26.1081,26.3223,69510400,{"time":5141,"open":5142,"high":5143,"low":5144,"close":5145,"volume":5146},"2025-10-27",26.3905,26.4586,25.7964,26.0496,94291600,{"time":5148,"open":5149,"high":5150,"low":5151,"close":5152,"volume":5153},"2025-11-03",25.9522,26.0399,25.6309,26.0204,89961200,{"time":5155,"open":5156,"high":5123,"low":5157,"close":5158,"volume":5159},"2025-11-10",26.0594,25.8159,26.5268,92935800,{"time":5161,"open":5162,"high":5163,"low":5164,"close":5142,"volume":5165},"2025-11-17",26.5171,26.6144,25.9036,95339600,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2025-11-24",26.4197,26.9163,26.2346,26.8676,63163900,{"time":5174,"open":5175,"high":5176,"low":5115,"close":5177,"volume":5178},"2025-12-01",26.8384,27.1695,26.9845,84321200,{"time":5180,"open":5181,"high":5182,"low":5183,"close":5184,"volume":5185},"2025-12-08",26.9748,27.3588,26.7313,27.231,95554600,{"time":5187,"open":5188,"high":5189,"low":5190,"close":5191,"volume":5192},"2025-12-15",27.2998,27.3785,26.9457,27.0145,104315400,{"time":5194,"open":5195,"high":5196,"low":5197,"close":5198,"volume":5199},"2025-12-22",27.0834,27.2506,27.0539,27.1916,62044500,{"time":5201,"open":5198,"high":5182,"low":5202,"close":5203,"volume":5204},"2025-12-29",26.8374,27.2801,67058200,{"time":5206,"open":5207,"high":5208,"low":5209,"close":5210,"volume":5211},"2026-01-05",27.4867,28.1754,27.29,28.0868,104845800,{"time":5213,"open":5214,"high":5215,"low":5216,"close":5217,"volume":5218},"2026-01-12",28.1065,28.6378,27.9098,28.4312,102678300,{"time":5220,"open":5221,"high":5222,"low":5214,"close":5223,"volume":5224},"2026-01-19",28.2344,28.8247,28.6673,79835800,{"time":5226,"open":5227,"high":5228,"low":5229,"close":5228,"volume":5230},"2026-01-26",28.7558,29.3362,28.5984,103502500,{"time":5232,"open":5233,"high":5234,"low":5235,"close":5236,"volume":5237},"2026-02-02",29.169,30.9791,29.0903,30.9595,145002700,{"time":5239,"open":5240,"high":5241,"low":5242,"close":5243,"volume":5244},"2026-02-09",30.9103,31.2546,30.6643,31.0972,121962800,{"time":5246,"open":5247,"high":5248,"low":5249,"close":5243,"volume":5250},"2026-02-16",31.1857,31.3628,30.7037,88494300,{"time":5252,"open":5253,"high":5254,"low":5255,"close":5241,"volume":5256},"2026-02-23",31.0382,31.2841,30.7726,96850300,{"time":5258,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},"2026-03-02",31.4022,31.4317,30.2807,30.625,142586000,{"time":5265,"open":5266,"high":5242,"low":5267,"close":5268,"volume":5269},"2026-03-09",30.4971,30.1134,30.3003,127583800,{"time":5271,"open":5272,"high":5242,"low":5273,"close":5274,"volume":5275},"2026-03-16",30.4184,29.7396,29.897,137978700,{"time":5277,"open":5278,"high":5279,"low":5280,"close":5281,"volume":5282},"2026-03-23",30.1823,30.5666,29.8773,30.1995,134415000,{"time":5284,"open":5285,"high":5279,"low":5286,"close":5287,"volume":5288},"2026-03-30",30.4376,30.13,30.3185,113596600,{"time":5290,"open":5291,"high":5292,"low":5293,"close":5287,"volume":5294},"2026-04-06",30.2689,30.7253,30.1796,122932500,{"time":5296,"open":5297,"high":5298,"low":5293,"close":5299,"volume":5300},"2026-04-13",30.3483,30.8543,30.8047,94678400,{"time":5302,"open":5303,"high":5304,"low":5305,"close":5306,"volume":5307},"2026-04-20",30.8245,31.3007,30.6955,30.9535,86485000,{"time":5309,"open":5310,"high":5311,"low":5298,"close":5312,"volume":5313},"2026-04-27",31.0527,31.8761,31.6083,95512800,{"time":5315,"open":5316,"high":5317,"low":5318,"close":5319,"volume":5320},"2026-05-04",31.4991,31.5388,31.0229,31.3702,104231600,{"time":5322,"open":5323,"high":5324,"low":5325,"close":5326,"volume":5327},"2026-05-11",31.5686,31.7174,31.271,31.4694,100039600,{"time":5329,"open":5330,"high":5331,"low":5332,"close":5333,"volume":5334},"2026-05-18",31.5289,32.6301,31.4098,32.5706,95173300,{"time":5336,"open":5337,"high":5338,"low":5339,"close":5340,"volume":5341},"2026-05-25",32.6004,32.65,32.1738,32.2432,79553700,{"time":5343,"open":5344,"high":5345,"low":5346,"close":5347,"volume":5348},"2026-06-01",32.015,32.5309,31.8166,32.0448,108994100,{"time":5350,"open":5351,"high":5352,"low":5346,"close":5353,"volume":5354},"2026-06-08",32.1043,32.6599,32.5607,107951300,{"time":5356,"open":5357,"high":5337,"low":5316,"close":5312,"volume":5358},"2026-06-15",32.5012,90939500,{"time":5360,"open":5312,"high":5361,"low":5317,"close":5362,"volume":5363},"2026-06-22",32.31,32.09,100262100,{"time":5365,"open":5366,"high":5367,"low":5368,"close":5369,"volume":5370},"2026-06-29",32.24,32.4,31.69,32.39,88429600,{"time":5372,"open":5373,"high":5374,"low":5375,"close":5367,"volume":5376},"2026-07-06",32.38,32.72,32.06,94831700,{"time":5378,"open":5379,"high":5380,"low":5381,"close":5382,"volume":5383},"2026-07-13",32.58,33.5,32.18,32.91,105744900,{"time":5385,"open":5386,"high":5387,"low":5388,"close":5389,"volume":5390},"2026-07-20",32.94,33.3,32.59,33.29,93914000,{"time":5392,"open":5393,"high":5394,"low":5395,"close":5396,"volume":5397},"2026-07-27",33.33,34.24,33.04,33.47,142513200,{"time":5399,"open":5400,"high":5401,"low":5402,"close":5403,"volume":5404},"2026-08-03",33.6,33.96,33.26,33.9,118477700,{"time":5406,"open":5407,"high":299,"low":5408,"close":5409,"volume":5410},"2026-08-10",33.89,33.82,34.52,104150600,{"time":5412,"open":5413,"high":5414,"low":5394,"close":5415,"volume":5416},"2026-08-17",34.35,35.31,35.11,114581200,{"time":5418,"open":5419,"high":5414,"low":5420,"close":5421,"volume":5422},"2026-08-24",35.13,34.7,34.9,119263300,{"time":5424,"open":5425,"high":5426,"low":5427,"close":318,"volume":5428},"2026-08-31",34.92,35.2,34.72,111653500,{"time":5430,"open":5431,"high":5420,"low":5432,"close":5433,"volume":5434},"2026-09-07",34.66,33.94,34.12,97820300,{"time":5436,"open":5413,"high":5437,"low":266,"close":5438,"volume":5439},"2026-09-14",34.51,33.68,107549000,{"time":5441,"open":5442,"high":5408,"low":5443,"close":12,"volume":5444},"2026-09-21",33.73,33.55,25218300,"Supabase","SPY",[5448,5454,5459,5465,5471,5478,5485,5491,5497,5503,5509,5516,5522,5528,5534,5540,5547,5552,5558,5565,5568,5574,5581,5588,5593,5599,5604,5608,5611,5617,5622,5628,5634,5640,5646,5653,5660,5667,5672,5676,5682,5688,5694,5699,5704,5710,5714,5720,5727,5732,5737,5744,5750,5756,5761,5766,5772,5776,5782,5785,5791,5797,5804,5810,5816,5823,5829,5834,5840,5846,5852,5859,5866,5873,5880,5887,5894,5901,5907,5914,5921,5928,5934,5941,5948,5955,5961,5967,5974,5981,5987,5994,6001,6007,6013,6020,6025,6031,6036,6042,6048,6054,6061,6067,6074,6081,6088,6095,6102,6108,6115,6121,6128,6133,6140,6147,6154,6159,6165,6172,6179,6185,6192,6198,6203,6209,6215,6222,6228,6235,6242,6248,6254,6260,6266,6271,6278,6284,6291,6298,6305,6311,6317,6324,6330,6336,6342,6349,6356,6363,6370,6377,6384,6391,6397,6403,6409,6416,6423,6430,6437,6444,6451,6458,6465,6472,6479,6486,6493,6500,6506,6512,6519,6526,6533,6539,6546,6553,6559,6566,6573,6580,6586,6593,6600,6607,6614,6620,6627,6634,6641,6648,6655,6661,6667,6673,6679,6686,6692,6699,6706,6712,6719,6726,6733,6740,6745,6750,6757,6762,6769,6776,6783,6790,6797,6804,6809,6815,6822,6829,6835,6841,6848,6855,6862,6869,6876,6883,6890,6896,6903,6910,6916,6923,6930,6937,6944,6951,6958,6965,6971,6977,6983,6989,6996,7003,7010,7017,7024,7031,7038,7044,7051,7058,7064,7071,7078,7085,7092,7099,7106,7112,7119,7125,7132,7139,7146,7152,7158,7165,7172,7178,7185,7192,7199,7204,7211,7217,7224,7230,7234,7241,7248,7254,7261,7268,7275,7282,7289,7295,7302,7309,7316,7323,7330,7337,7344,7351,7358,7365,7372,7379,7386,7393,7400,7407,7414,7421,7428,7435,7442,7449,7455,7462,7469,7475,7482,7489,7495,7501,7508,7515,7522,7529,7536,7543,7550,7557,7564,7570,7577,7583,7590,7596,7603,7610,7617,7624,7631,7638,7645,7651,7658,7665,7672,7678,7685,7691,7698,7705,7711,7718,7725,7732,7739,7745,7752,7758,7765,7772,7779,7785,7792,7798,7805,7812,7819,7826,7832,7839,7846,7853,7860,7867,7874,7881,7888,7895,7902,7909,7916,7923,7930,7937,7944,7951,7958,7965,7972,7979,7985,7991,7998,8005,8012,8019,8025,8031,8038,8044,8051,8058,8065,8071,8078,8085,8092,8099,8106,8113,8120,8127,8134,8141,8148,8155,8161,8167,8174,8181,8187,8194,8201,8208,8215,8222,8229,8236,8243,8250,8257,8264,8271,8278,8285,8292,8299,8306,8313,8320,8327,8333,8340,8347,8354,8361,8368,8375,8382,8389,8396,8402,8409,8416,8423,8430,8437,8444,8451,8458,8465,8472,8479,8486,8492,8499,8506,8513,8520,8527,8534,8541,8547,8554,8561,8568,8574,8581,8588,8595,8602,8609,8616,8623,8630,8637,8644,8651,8658,8665,8672,8679,8686,8693,8700,8707,8714,8721,8728,8735,8742,8749,8755,8762,8769,8776,8783,8790,8797,8804,8811,8818,8825,8832,8839,8846,8852,8859,8865,8872,8879,8886,8893,8900,8907,8914,8921,8928,8935,8942,8948,8955,8962,8968,8975,8982,8989,8995,9002,9009,9016,9023,9030,9037,9044,9051,9058,9065,9071,9078,9085,9091,9098,9105,9112,9119,9126,9133,9140,9147,9154,9161,9168,9175,9182,9189,9196,9202,9209,9216,9223,9230,9237,9244,9251,9258,9265,9272,9279,9286,9293,9300,9307,9314,9321,9328,9335,9342,9349,9355,9362,9368,9375,9382,9389,9396,9403,9410,9417,9424,9431,9438,9445,9452,9459,9466,9473,9480,9487,9494,9500,9507,9514,9521,9527,9533,9540,9547,9554,9561,9568,9575,9582,9589,9596,9603,9610,9617,9624,9630,9636,9642,9649,9655,9661,9668,9675,9682,9689,9696,9703,9709,9716,9723,9729,9736,9743,9750,9757,9764,9770,9777,9784,9791,9798,9805,9812,9819,9825,9832,9839,9846,9852,9858,9865,9871,9878,9885,9892,9899,9906,9913,9920,9927,9934,9941,9948,9955,9960,9967,9973,9980,9986,9993,10000,10007,10014,10021,10028,10035,10042,10049,10056,10062,10069,10076,10082,10089,10096,10103,10110,10117,10124,10130,10136,10141,10147,10154,10160,10167,10174,10181,10188,10195,10202,10208,10215,10222,10229,10236,10243,10249,10256,10263,10270,10277,10284,10291,10298,10304,10311,10318,10325,10332,10338,10345,10351,10357,10364,10371,10378,10385,10391,10397,10404,10411,10418,10424,10431,10438,10445,10452,10459,10466,10473,10480,10487,10494,10501,10508,10514,10520,10527,10534,10541,10548,10555,10562,10569,10576,10582,10589,10596,10603,10610,10616,10623,10630,10637,10644,10651,10658,10665,10672,10678,10685,10692,10699,10706,10713,10720,10727,10734,10741,10748,10755,10762,10769,10776,10783,10790,10797,10804,10811,10818,10825,10832,10839,10846,10853,10860,10867,10874,10881,10888,10895,10902,10909,10916,10923,10930,10937,10944,10951,10958,10965,10972,10979,10986,10993,11000,11007,11014,11021,11028,11034,11041,11048,11055,11062,11069,11076,11083,11090,11097,11104,11111,11118,11125,11132,11139,11146,11152,11159,11166,11173,11180,11187,11194,11200,11207,11214,11221,11228,11235,11242,11249,11256,11263,11270,11277,11284,11290,11297,11304,11311,11318,11325,11332,11339,11346,11353,11360,11366,11373,11380,11387,11394,11400,11407,11414,11421,11428,11435,11442,11449,11456,11463,11469,11476,11483,11489,11496,11503,11510,11517,11524,11531,11538,11545,11552,11559,11566,11573,11580,11587,11593,11600,11607,11614,11621,11628,11635,11642,11648,11655,11662,11669,11676,11683,11690,11697,11704,11711,11718,11725,11732,11739,11745,11752,11759,11766,11773,11780,11787,11794,11801,11808,11815,11822,11829,11836,11843,11850,11857,11864,11871,11878,11885,11892,11899,11906,11913,11920,11927,11934,11941,11948,11955,11962,11969,11976,11983,11990,11997,12004,12011,12018,12023,12029,12034,12040,12046,12052,12058,12064,12070,12076,12082,12087,12093,12098,12104,12110,12116,12122,12128,12134,12139,12145,12151,12157,12163,12169,12175,12181,12187,12193,12198,12204,12209,12215,12221,12227,12233,12239,12245,12251,12257,12263,12269,12275,12281,12287,12293,12299,12305,12311,12317,12323,12329,12335,12341,12346,12352,12357,12363,12369,12375,12381,12387,12393,12399,12405,12410,12416,12422,12428,12433,12438,12444,12450,12456,12462,12468,12474,12480,12486,12492,12498,12504,12510,12516,12522,12527,12533,12539,12545,12551,12557,12563,12569,12575,12581,12587,12593,12599,12604,12610,12616,12622,12628,12634,12640,12646,12652,12658,12664,12670,12676,12682,12688,12694,12700,12706,12712,12718,12724,12730,12736,12741,12747,12753,12759,12765,12771,12777,12783,12789,12795,12801,12807,12813,12819,12825,12831,12837,12843,12849,12855,12861,12867,12873,12879,12885,12891,12897,12903,12909,12915,12921,12927,12933,12939,12945,12951,12957,12963,12969,12975,12981,12987,12993,12999,13005,13011,13017,13023,13029,13035,13041,13047,13053,13059,13065,13071,13077,13083,13089,13095,13101,13107,13113,13119,13125,13131,13137,13143,13149,13155,13161,13167,13173,13179,13185,13191,13197,13203,13209,13215,13221,13227,13233,13239,13245,13251,13257,13263,13269,13275,13281,13286,13292,13298,13304,13310,13316,13321,13327,13333,13339,13344,13350,13356,13362,13368,13374,13380,13386,13392,13398,13404,13410,13416,13422,13427,13432,13438,13444,13450,13456,13462,13468,13474,13480,13486,13492,13498,13504,13510,13516,13522,13528,13534,13540,13546,13552,13557,13563,13569,13575,13581,13585,13591,13597,13603,13609,13615,13621,13627,13632,13638,13644,13649,13655,13661,13667,13673,13679,13685,13691,13697,13703,13709,13714,13720,13726,13732,13738,13744,13750,13756,13762,13768,13774,13780,13786,13792,13798,13804,13810,13816,13822,13827,13833,13839,13845,13851,13857,13863,13869,13875,13881,13887,13893,13899,13904,13910,13916,13921,13927,13933,13939,13945,13950,13956,13962,13968,13974,13980,13986,13991,13996,14002,14008,14014,14020,14026,14032,14037,14043,14049,14055,14061,14067,14073,14079,14085,14091,14097,14103,14109,14115,14121,14127,14132,14138,14144,14150,14156,14162,14168,14174,14180,14186,14192,14198,14204,14210,14216,14222,14228,14234,14240,14246,14252,14258,14264,14270,14276,14282,14288,14294,14300,14306,14312,14318,14324,14330,14336,14342,14348,14353,14359,14365,14371,14377,14383,14389,14395,14401,14407,14412,14418,14423,14429,14435,14441,14447,14453,14459,14465,14471,14477,14483,14489,14495,14501,14507,14513,14519,14524,14530,14536,14542,14548,14554,14560,14566,14572,14577,14583,14589,14595,14601,14607,14613,14619,14625,14631,14637,14643,14649,14655,14661,14667,14673,14679,14685,14691,14697,14703,14709,14715,14721,14727,14733,14739,14745,14751,14757,14763,14769,14775,14781,14787,14793,14799,14805,14811,14817,14823,14829,14835,14840,14846,14852,14858,14864,14870,14876,14882,14888,14894,14900,14906,14912,14918,14924,14930,14936,14942,14948,14954,14960,14966,14971,14977,14983,14989,14995,15001,15007,15013,15019,15025,15031,15037,15043,15049,15055,15061,15067,15073,15079,15085,15091,15097,15103,15109,15115,15121,15127,15133,15139,15145,15151,15157,15163,15169,15175,15181,15187,15193,15199,15205,15211,15217,15223,15228,15234,15240,15246,15252,15258,15264,15270,15276,15282,15288,15294,15300,15306,15312,15318,15324,15330,15336,15342,15348,15354,15360,15366,15372,15378,15384,15390,15396,15402,15408,15414,15420,15426,15432,15438,15444,15450,15456,15462,15468,15474,15480,15486,15492,15498,15504,15510,15516,15522,15528,15534,15540,15546,15552,15558,15564,15570,15576,15582,15588,15594,15600,15606,15612,15618,15624,15630,15636,15642,15648,15654,15660,15666,15672,15678,15684,15690,15696,15702,15708,15714,15720,15726,15732,15738,15744,15750,15756,15762,15768,15774,15780,15786,15792,15798,15804,15810,15816,15822,15828,15834,15840,15846,15852,15858,15864,15870,15876,15882,15888,15894,15900,15906,15912,15918,15924,15930,15936,15942,15948,15954,15960,15966,15972,15978,15984,15990,15996,16002,16008,16014,16020,16026,16032,16038,16044,16050,16056,16062,16068,16074,16080,16086,16092,16098,16104,16110,16116,16122,16128,16134,16140,16146,16152,16158,16164,16170,16176,16182,16188,16194,16200,16206,16212,16218,16224,16230,16236,16242,16248,16254,16260,16266,16272,16278,16284,16290,16296,16302,16308,16314,16320,16326,16332,16338,16344,16350,16356,16362,16368,16374,16380,16386,16392,16398,16404,16410,16416,16422,16428,16434,16439,16445,16451,16457,16463,16469,16475,16481,16487,16493,16499,16505,16511,16517,16523,16529,16535,16541,16547,16553,16559,16565,16571,16577,16583,16589,16595,16601,16607,16613,16619,16625,16631,16637,16643,16649],{"time":5449,"open":5450,"high":5450,"low":5451,"close":5452,"volume":5453},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":5455,"open":5450,"high":5456,"low":5450,"close":5457,"volume":5458},"1993-02-01",24.6865,24.6181,2234800,{"time":5460,"open":5457,"high":5461,"low":5462,"close":5463,"volume":5464},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":5466,"open":5467,"high":5467,"low":5468,"close":5469,"volume":5470},"1993-02-15",24.3444,23.4377,23.8482,998700,{"time":5472,"open":5473,"high":5474,"low":5475,"close":5476,"volume":5477},"1993-02-22",23.9167,24.3273,23.7969,24.3102,1024300,{"time":5479,"open":5480,"high":5481,"low":5482,"close":5483,"volume":5484},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":5486,"open":5487,"high":5488,"low":5489,"close":5456,"volume":5490},"1993-03-08",24.5496,25.0971,24.5325,1129000,{"time":5492,"open":5493,"high":5494,"low":5457,"close":5495,"volume":5496},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":5498,"open":5499,"high":5500,"low":5501,"close":135,"volume":5502},"1993-03-22",24.5281,24.8891,24.5109,487400,{"time":5504,"open":5505,"high":5506,"low":5507,"close":5507,"volume":5508},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":5510,"open":5511,"high":5512,"low":5513,"close":5514,"volume":5515},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":5517,"open":5518,"high":5519,"low":5520,"close":5505,"volume":5521},"1993-04-12",24.5968,24.8375,24.5625,810700,{"time":5523,"open":5505,"high":5524,"low":5525,"close":5526,"volume":5527},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":5529,"open":5530,"high":5514,"low":5531,"close":5532,"volume":5533},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":5535,"open":5507,"high":5536,"low":5537,"close":5538,"volume":5539},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":5541,"open":5542,"high":5543,"low":5544,"close":5545,"volume":5546},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":5548,"open":5549,"high":5500,"low":5550,"close":5536,"volume":5551},"1993-05-17",24.2703,24.1156,509000,{"time":5553,"open":5554,"high":5555,"low":5554,"close":5556,"volume":5557},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":5559,"open":5560,"high":5561,"low":5562,"close":5563,"volume":5564},"1993-05-31",24.9578,25.1985,24.8031,24.9062,102200,{"time":5566,"open":5560,"high":5560,"low":5518,"close":5562,"volume":5567},"1993-06-07",934500,{"time":5569,"open":5519,"high":5570,"low":5571,"close":5572,"volume":5573},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":5575,"open":5576,"high":5577,"low":5578,"close":5579,"volume":5580},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":5582,"open":5583,"high":5584,"low":5585,"close":5586,"volume":5587},"1993-06-28",24.927,25.0828,24.6673,24.7539,1976100,{"time":5589,"open":5576,"high":5590,"low":5591,"close":5590,"volume":5592},"1993-07-05",24.9097,24.4596,1216500,{"time":5594,"open":5577,"high":5595,"low":5596,"close":5597,"volume":5598},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":5600,"open":5597,"high":5601,"low":5602,"close":4611,"volume":5603},"1993-07-19",24.8404,24.6327,1318000,{"time":5605,"open":5601,"high":5606,"low":5579,"close":5601,"volume":5607},"1993-07-26",25.0481,651200,{"time":5609,"open":5577,"high":5595,"low":5601,"close":5590,"volume":5610},"1993-08-02",996000,{"time":5612,"open":5613,"high":5614,"low":5577,"close":5615,"volume":5616},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":5618,"open":5619,"high":4734,"low":5619,"close":5620,"volume":5621},"1993-08-16",25.0135,25.377,1134600,{"time":5623,"open":5624,"high":5625,"low":5624,"close":5626,"volume":5627},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":5629,"open":5630,"high":5631,"low":5626,"close":5632,"volume":5633},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":5635,"open":5632,"high":5636,"low":5637,"close":5638,"volume":5639},"1993-09-06",25.7233,25.2559,25.7059,812000,{"time":5641,"open":5642,"high":5642,"low":5643,"close":5644,"volume":5645},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":5647,"open":5648,"high":5649,"low":5650,"close":5651,"volume":5652},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":5654,"open":5655,"high":5656,"low":5657,"close":5658,"volume":5659},"1993-09-27",25.7093,25.8139,25.5351,25.7267,775900,{"time":5661,"open":5662,"high":5663,"low":5664,"close":5665,"volume":5666},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":5668,"open":5658,"high":5669,"low":5658,"close":5670,"volume":5671},"1993-10-11",26.2841,26.2319,2243000,{"time":5673,"open":5674,"high":5674,"low":5663,"close":5663,"volume":5675},"1993-10-18",26.2144,2279800,{"time":5677,"open":5678,"high":5679,"low":5144,"close":5680,"volume":5681},"1993-10-25",25.8661,26.1796,26.11,629400,{"time":5683,"open":5684,"high":5685,"low":5686,"close":5665,"volume":5687},"1993-11-01",26.0751,26.197,25.3784,1271200,{"time":5689,"open":5690,"high":5691,"low":5649,"close":5692,"volume":5693},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":5695,"open":5696,"high":5697,"low":5662,"close":5656,"volume":5698},"1993-11-15",26.0229,26.0925,1122300,{"time":5700,"open":5701,"high":5692,"low":5648,"close":5702,"volume":5703},"1993-11-22",25.7442,25.9184,1352000,{"time":5705,"open":5706,"high":5707,"low":5708,"close":5707,"volume":5709},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":5711,"open":5684,"high":5712,"low":5702,"close":5692,"volume":5713},"1993-12-06",26.1622,1164400,{"time":5715,"open":5692,"high":5716,"low":5717,"close":5718,"volume":5719},"1993-12-13",26.1484,25.9009,26.1308,580600,{"time":5721,"open":5722,"high":5723,"low":5724,"close":5725,"volume":5726},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":5728,"open":5725,"high":5729,"low":5730,"close":5716,"volume":5731},"1993-12-27",26.4641,26.1309,2127200,{"time":5733,"open":5716,"high":5734,"low":5724,"close":5735,"volume":5736},"1994-01-03",26.4115,26.3939,2812600,{"time":5738,"open":5739,"high":5740,"low":5741,"close":5742,"volume":5743},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":5745,"open":5742,"high":5746,"low":5747,"close":5748,"volume":5749},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":5751,"open":5752,"high":5753,"low":5739,"close":5754,"volume":5755},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":5757,"open":5758,"high":5759,"low":5741,"close":5741,"volume":5760},"1994-01-31",26.9727,27.113,2794300,{"time":5762,"open":5723,"high":5763,"low":5764,"close":5729,"volume":5765},"1994-02-07",26.6219,26.2711,2252500,{"time":5767,"open":5768,"high":5769,"low":5725,"close":5770,"volume":5771},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":5773,"open":5774,"high":5763,"low":5718,"close":5764,"volume":5775},"1994-02-21",26.3764,1848300,{"time":5777,"open":5778,"high":5768,"low":5779,"close":5780,"volume":5781},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":5783,"open":5723,"high":5774,"low":5724,"close":5723,"volume":5784},"1994-03-07",4704200,{"time":5786,"open":5735,"high":5787,"low":5788,"close":5789,"volume":5790},"1994-03-14",26.5517,26.2536,26.5109,2048500,{"time":5792,"open":5793,"high":5794,"low":5795,"close":5795,"volume":5796},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":5798,"open":5799,"high":5800,"low":5801,"close":5802,"volume":5803},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":5805,"open":5806,"high":5807,"low":5806,"close":5808,"volume":5809},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":5811,"open":5812,"high":5813,"low":5814,"close":5802,"volume":5815},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":5824,"open":5825,"high":5826,"low":5812,"close":5827,"volume":5828},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":5830,"open":5827,"high":5831,"low":5802,"close":5832,"volume":5833},"1994-05-02",25.8053,25.2585,1736400,{"time":5835,"open":5836,"high":5825,"low":5837,"close":5838,"volume":5839},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":5841,"open":5842,"high":5843,"low":5614,"close":5844,"volume":5845},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":5847,"open":5848,"high":5795,"low":5849,"close":5850,"volume":5851},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":5853,"open":5854,"high":5855,"low":5856,"close":5857,"volume":5858},"1994-05-30",25.8142,26.1846,25.7172,26.0964,966000,{"time":5860,"open":5861,"high":5862,"low":5863,"close":5864,"volume":5865},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":5867,"open":5868,"high":5869,"low":5870,"close":5871,"volume":5872},"1994-06-13",25.9905,26.2816,25.9817,26.0647,861300,{"time":5874,"open":5875,"high":5876,"low":5877,"close":5878,"volume":5879},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":5881,"open":5882,"high":5883,"low":5884,"close":5885,"volume":5886},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":5888,"open":5889,"high":5890,"low":5891,"close":5892,"volume":5893},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":5895,"open":5896,"high":5897,"low":5898,"close":5899,"volume":5900},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":5902,"open":5899,"high":5903,"low":5904,"close":5905,"volume":5906},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":5908,"open":5909,"high":5910,"low":5911,"close":5912,"volume":5913},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":5915,"open":5916,"high":5917,"low":5918,"close":5919,"volume":5920},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":5922,"open":5923,"high":5924,"low":5925,"close":5926,"volume":5927},"1994-08-08",26.0381,26.3311,25.976,26.3222,2335100,{"time":5929,"open":5917,"high":5930,"low":5931,"close":5932,"volume":5933},"1994-08-15",26.553,26.2245,26.3755,2272300,{"time":5935,"open":5936,"high":5937,"low":5938,"close":5939,"volume":5940},"1994-08-22",26.3843,27.1478,26.2956,27.0946,1089900,{"time":5942,"open":5943,"high":5944,"low":5945,"close":5946,"volume":5947},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":5949,"open":5950,"high":5951,"low":5952,"close":5953,"volume":5954},"1994-09-05",26.8549,27.0235,26.5974,26.7039,1030900,{"time":5956,"open":5953,"high":5957,"low":5958,"close":5959,"volume":5960},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":5962,"open":5963,"high":5197,"low":5964,"close":5965,"volume":5966},"1994-09-19",26.9378,26.1429,26.2411,1363400,{"time":5968,"open":5969,"high":5970,"low":5971,"close":5972,"volume":5973},"1994-09-26",26.3394,26.5984,26.2858,26.3929,1227600,{"time":5975,"open":5976,"high":5977,"low":5978,"close":5979,"volume":5980},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":5982,"open":5983,"high":5197,"low":5984,"close":5985,"volume":5986},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":5988,"open":5989,"high":5990,"low":5991,"close":5992,"volume":5993},"1994-10-17",26.8663,27.0003,26.5001,26.6162,929200,{"time":5995,"open":5996,"high":5997,"low":5998,"close":5999,"volume":6000},"1994-10-24",26.6252,27.2683,26.2947,27.2415,844800,{"time":6002,"open":6003,"high":6004,"low":6005,"close":6005,"volume":6006},"1994-10-31",27.1789,27.2057,26.4823,798500,{"time":6008,"open":6009,"high":5197,"low":6010,"close":6011,"volume":6012},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":6014,"open":6015,"high":6016,"low":6017,"close":6018,"volume":6019},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":6021,"open":6009,"high":5996,"low":6022,"close":6023,"volume":6024},"1994-11-21",25.4998,25.991,1445600,{"time":6026,"open":5979,"high":6027,"low":6028,"close":6029,"volume":6030},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":6032,"open":5983,"high":6033,"low":6034,"close":6028,"volume":6035},"1994-12-05",26.1875,25.5444,1418400,{"time":6037,"open":6038,"high":6039,"low":6038,"close":6040,"volume":6041},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":6043,"open":6040,"high":6044,"low":6045,"close":6046,"volume":6047},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":6049,"open":6050,"high":6051,"low":6052,"close":6052,"volume":6053},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":6055,"open":6056,"high":6057,"low":6058,"close":6059,"volume":6060},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":6062,"open":6063,"high":6064,"low":6065,"close":6064,"volume":6066},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":6068,"open":6069,"high":6070,"low":6071,"close":6072,"volume":6073},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":6075,"open":6076,"high":6077,"low":6078,"close":6079,"volume":6080},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":6082,"open":6083,"high":6084,"low":6085,"close":6086,"volume":6087},"1995-01-30",27.0896,27.7198,26.9905,27.6747,1071100,{"time":6089,"open":6090,"high":6091,"low":6092,"close":6093,"volume":6094},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":6096,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":6103,"open":6100,"high":6104,"low":6105,"close":6106,"volume":6107},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":6109,"open":6110,"high":6111,"low":6112,"close":6113,"volume":6114},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":6116,"open":6100,"high":6117,"low":6118,"close":6119,"volume":6120},"1995-03-06",28.458,27.7828,28.386,678100,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"1995-03-13",28.3679,28.7478,28.3319,28.7116,873400,{"time":6129,"open":6124,"high":6130,"low":6131,"close":6130,"volume":6132},"1995-03-20",29.0918,28.5758,625500,{"time":6134,"open":6135,"high":6136,"low":6137,"close":6138,"volume":6139},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":6141,"open":6142,"high":6143,"low":6144,"close":6145,"volume":6146},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":6148,"open":6149,"high":6150,"low":6151,"close":6152,"volume":6153},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":6155,"open":6156,"high":6157,"low":6135,"close":6136,"volume":6158},"1995-04-17",29.6982,29.7253,1084300,{"time":6160,"open":6161,"high":6162,"low":6161,"close":6163,"volume":6164},"1995-04-24",29.4628,29.9335,29.8883,1299600,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"1995-05-01",29.8612,30.5219,29.7706,30.2322,2098100,{"time":6173,"open":6174,"high":6175,"low":6176,"close":6177,"volume":6178},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":6180,"open":6181,"high":6182,"low":6183,"close":6176,"volume":6184},"1995-05-15",30.6396,30.7935,30.0693,1499700,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":6193,"open":6168,"high":6194,"low":6195,"close":6196,"volume":6197},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":6199,"open":6196,"high":6200,"low":6177,"close":6201,"volume":6202},"1995-06-05",31.3094,30.7391,910900,{"time":6204,"open":6205,"high":6206,"low":6207,"close":6206,"volume":6208},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":6210,"open":5317,"high":6211,"low":6212,"close":6213,"volume":6214},"1995-06-19",32.1397,31.5206,32.0578,1193000,{"time":6216,"open":6217,"high":6218,"low":6219,"close":6220,"volume":6221},"1995-06-26",31.9667,32.0213,31.5023,31.7027,1276500,{"time":6223,"open":6224,"high":6225,"low":6224,"close":6226,"volume":6227},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":6229,"open":6230,"high":6231,"low":6232,"close":6233,"volume":6234},"1995-07-10",32.5221,32.8134,32.3127,32.6587,1783600,{"time":6236,"open":6237,"high":6238,"low":6239,"close":6240,"volume":6241},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":6243,"open":6244,"high":6245,"low":6244,"close":6246,"volume":6247},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":6249,"open":6250,"high":6251,"low":6232,"close":6252,"volume":6253},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":6255,"open":6256,"high":6231,"low":6257,"close":6258,"volume":6259},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":6261,"open":6262,"high":6263,"low":6258,"close":6264,"volume":6265},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":6267,"open":6263,"high":6268,"low":6269,"close":6246,"volume":6270},"1995-08-21",33.0046,32.4857,1025800,{"time":6272,"open":6273,"high":6274,"low":6275,"close":6276,"volume":6277},"1995-08-28",32.8954,33.0684,32.4947,33.0137,2985300,{"time":6279,"open":6280,"high":6281,"low":6282,"close":6281,"volume":6283},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":6285,"open":6286,"high":6287,"low":6288,"close":6289,"volume":6290},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":6292,"open":6293,"high":6294,"low":6295,"close":6296,"volume":6297},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":6299,"open":6300,"high":6301,"low":6302,"close":6303,"volume":6304},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":6306,"open":6303,"high":6307,"low":6308,"close":6309,"volume":6310},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":6312,"open":6313,"high":6314,"low":6315,"close":6307,"volume":6316},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":6318,"open":6319,"high":6320,"low":6321,"close":6322,"volume":6323},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":6325,"open":6326,"high":6327,"low":6328,"close":6313,"volume":6329},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":6331,"open":6332,"high":6333,"low":6293,"close":6334,"volume":6335},"1995-10-30",34.1694,34.7094,34.7002,2353600,{"time":6337,"open":6338,"high":6339,"low":6307,"close":6340,"volume":6341},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":6343,"open":6344,"high":6345,"low":6346,"close":6347,"volume":6348},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":6350,"open":6351,"high":6352,"low":6353,"close":6354,"volume":6355},"1995-11-20",35.3135,35.3685,35.0664,35.341,982000,{"time":6357,"open":6358,"high":6359,"low":6360,"close":6361,"volume":6362},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":6364,"open":6365,"high":6366,"low":6367,"close":6368,"volume":6369},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":6371,"open":6372,"high":6373,"low":6374,"close":6375,"volume":6376},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":6378,"open":6379,"high":6380,"low":6381,"close":6382,"volume":6383},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":6385,"open":6386,"high":6387,"low":6388,"close":6389,"volume":6390},"1995-12-25",36.2226,36.3423,36.1029,36.241,1179400,{"time":6392,"open":6393,"high":6394,"low":6395,"close":6374,"volume":6396},"1996-01-01",36.195,36.9133,36.0568,2556800,{"time":6398,"open":6375,"high":6399,"low":6400,"close":6401,"volume":6402},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":6404,"open":6405,"high":6406,"low":6407,"close":6379,"volume":6408},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":6415},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":6417,"open":6418,"high":6419,"low":6420,"close":6421,"volume":6422},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":6424,"open":6425,"high":6426,"low":6427,"close":6428,"volume":6429},"1996-02-05",37.4475,39.1237,37.3923,38.8014,3513200,{"time":6431,"open":6432,"high":6433,"low":6434,"close":6435,"volume":6436},"1996-02-12",38.8751,39.3079,38.1567,38.2764,3599400,{"time":6438,"open":6439,"high":6440,"low":6441,"close":6442,"volume":6443},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":6445,"open":6446,"high":6447,"low":6448,"close":6449,"volume":6450},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":6452,"open":6453,"high":6454,"low":6455,"close":6456,"volume":6457},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":6459,"open":6460,"high":6461,"low":6462,"close":6463,"volume":6464},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":6466,"open":6467,"high":6468,"low":6469,"close":6470,"volume":6471},"1996-03-18",38.3169,39.0385,38.2336,38.5759,3515500,{"time":6473,"open":6474,"high":6475,"low":6476,"close":6477,"volume":6478},"1996-03-25",38.9274,38.9644,38.1134,38.2984,4040400,{"time":6480,"open":6481,"high":6482,"low":6483,"close":6484,"volume":6485},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":6487,"open":6488,"high":6489,"low":6490,"close":6491,"volume":6492},"1996-04-08",37.8173,38.2706,36.7813,37.7248,6024900,{"time":6494,"open":6495,"high":6496,"low":6497,"close":6498,"volume":6499},"1996-04-15",37.9191,38.4002,37.7988,38.2059,3142900,{"time":6501,"open":6502,"high":6475,"low":6503,"close":6504,"volume":6505},"1996-04-22",38.5574,38.2429,38.7424,2792100,{"time":6507,"open":6470,"high":6508,"low":6509,"close":6510,"volume":6511},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":6513,"open":6514,"high":6515,"low":6516,"close":6517,"volume":6518},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":6520,"open":6521,"high":6522,"low":6523,"close":6524,"volume":6525},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":6527,"open":6528,"high":6529,"low":6530,"close":6531,"volume":6532},"1996-05-20",40.056,40.5186,39.6582,40.3613,3986300,{"time":6534,"open":6535,"high":6535,"low":6536,"close":6537,"volume":6538},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6544,"volume":6545},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":6547,"open":6548,"high":6549,"low":6550,"close":6551,"volume":6552},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":6554,"open":6555,"high":6556,"low":6543,"close":6557,"volume":6558},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":6567,"open":6568,"high":6569,"low":6570,"close":6571,"volume":6572},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":6581,"open":6582,"high":6582,"low":6583,"close":6584,"volume":6585},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"1996-07-22",37.8131,38.0549,36.6785,37.9247,7095100,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":6601,"open":6602,"high":6603,"low":6604,"close":6605,"volume":6606},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6612,"volume":6613},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":6615,"open":6616,"high":6617,"low":6618,"close":6616,"volume":6619},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":6621,"open":6622,"high":6623,"low":6624,"close":6625,"volume":6626},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":6628,"open":6629,"high":6630,"low":6631,"close":6632,"volume":6633},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":6635,"open":6636,"high":6637,"low":6638,"close":6639,"volume":6640},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":6642,"open":6643,"high":6644,"low":6645,"close":6646,"volume":6647},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":6649,"open":6650,"high":6651,"low":6652,"close":6653,"volume":6654},"1996-09-23",40.9616,41.429,40.7746,41.0925,4270700,{"time":6656,"open":6657,"high":6658,"low":6659,"close":6658,"volume":6660},"1996-09-30",41.1485,42.0833,40.9429,2844900,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6663,"volume":6666},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":6668,"open":6663,"high":6669,"low":6670,"close":6671,"volume":6672},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":6674,"open":6675,"high":6676,"low":6677,"close":6663,"volume":6678},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":6680,"open":6681,"high":6682,"low":6683,"close":6684,"volume":6685},"1996-10-28",42.102,42.5694,41.7,42.2329,3834300,{"time":6687,"open":6664,"high":6688,"low":6689,"close":6690,"volume":6691},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":6693,"open":6694,"high":6695,"low":6696,"close":6697,"volume":6698},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":6700,"open":6701,"high":6702,"low":6703,"close":6704,"volume":6705},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":6707,"open":6702,"high":6708,"low":6709,"close":6710,"volume":6711},"1996-11-25",45.8785,44.9157,45.4766,6866000,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"1996-12-02",45.4205,45.8131,43.4668,44.4576,10593000,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":6741,"open":6742,"high":6742,"low":6743,"close":6735,"volume":6744},"1996-12-30",45.7658,43.7368,6227300,{"time":6746,"open":6735,"high":6747,"low":6748,"close":6742,"volume":6749},"1997-01-06",45.8409,44.5634,7900500,{"time":6751,"open":6752,"high":6753,"low":6754,"close":6755,"volume":6756},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":6758,"open":6753,"high":6759,"low":6760,"close":6760,"volume":6761},"1997-01-20",47.9075,46.1415,10654400,{"time":6763,"open":6764,"high":6765,"low":6766,"close":6767,"volume":6768},"1997-01-27",46.2167,47.7384,45.6906,47.1372,12941600,{"time":6770,"open":6771,"high":6772,"low":6773,"close":6774,"volume":6775},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":6777,"open":6778,"high":6779,"low":6780,"close":6781,"volume":6782},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":6784,"open":6785,"high":6786,"low":6787,"close":6788,"volume":6789},"1997-02-17",48.9032,49.2978,48.1799,48.3209,4519500,{"time":6791,"open":6792,"high":6793,"low":6794,"close":6795,"volume":6796},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":6798,"open":6799,"high":6800,"low":6801,"close":6802,"volume":6803},"1997-03-03",47.3439,48.7905,47.3063,48.6027,7331700,{"time":6805,"open":6806,"high":6807,"low":6794,"close":6759,"volume":6808},"1997-03-10",48.659,49.1757,6911900,{"time":6810,"open":6778,"high":6811,"low":6812,"close":6813,"volume":6814},"1997-03-17",48.1611,46.8179,47.3366,10494800,{"time":6816,"open":6817,"high":6818,"low":6819,"close":6820,"volume":6821},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6827,"volume":6828},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":6830,"open":6831,"high":6832,"low":6833,"close":6833,"volume":6834},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":6836,"open":6837,"high":6820,"low":6838,"close":6839,"volume":6840},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":6842,"open":6843,"high":6844,"low":6845,"close":6846,"volume":6847},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6853,"volume":6854},"1997-04-28",46.1673,49.2886,46.0919,49.1471,11833900,{"time":6856,"open":6857,"high":6858,"low":6859,"close":6860,"volume":6861},"1997-05-05",49.2791,50.4295,48.9962,49.8638,13166400,{"time":6863,"open":6864,"high":6865,"low":6866,"close":6867,"volume":6868},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"1997-05-19",50.2787,51.4291,49.9392,51.1651,5892200,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"1997-05-26",50.9199,51.6366,50.1655,51.3914,5673700,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"1997-06-02",51.5045,52.1646,50.7407,52.1269,6796200,{"time":6891,"open":6886,"high":6892,"low":6893,"close":6894,"volume":6895},"1997-06-09",54.3145,52.108,54.1448,11120900,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"1997-06-16",54.1636,54.7343,53.6733,54.2704,8247200,{"time":6904,"open":6905,"high":6906,"low":6907,"close":6908,"volume":6909},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":6911,"open":6908,"high":6912,"low":6913,"close":6914,"volume":6915},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"1997-07-14",55.6714,57.0062,55.1698,55.3118,14547500,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"1997-07-21",55.3022,57.4416,54.9425,56.9683,17775500,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"1997-08-04",57.4227,58.5397,55.9839,56.5708,17039400,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6960,"volume":6970},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":6972,"open":6934,"high":6973,"low":6974,"close":6975,"volume":6976},"1997-09-01",57.2145,54.8857,56.4288,16243500,{"time":6978,"open":6979,"high":6980,"low":6906,"close":6981,"volume":6982},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":6984,"open":6981,"high":6985,"low":6986,"close":6987,"volume":6988},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":6990,"open":6991,"high":6992,"low":6993,"close":6994,"volume":6995},"1997-09-22",58.0704,58.498,56.9303,57.4434,18248500,{"time":6997,"open":6998,"high":6999,"low":7000,"close":7001,"volume":7002},"1997-09-29",57.4623,59.4386,57.2533,58.764,18847500,{"time":7004,"open":7005,"high":7006,"low":7007,"close":7008,"volume":7009},"1997-10-06",59.1725,59.8946,58.5075,58.9065,15010000,{"time":7011,"open":7012,"high":7013,"low":7014,"close":7015,"volume":7016},"1997-10-13",59.1915,59.3151,56.5502,57.3293,24237100,{"time":7018,"open":7019,"high":7020,"low":7021,"close":7022,"volume":7023},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":7025,"open":7026,"high":7027,"low":7028,"close":7029,"volume":7030},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":7032,"open":7033,"high":7034,"low":7035,"close":7036,"volume":7037},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":7039,"open":6993,"high":7040,"low":7041,"close":7042,"volume":7043},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":7045,"open":7046,"high":7047,"low":7048,"close":7049,"volume":7050},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":7052,"open":7053,"high":7054,"low":7055,"close":7056,"volume":7057},"1997-11-24",58.3745,58.5835,57.5384,58.1464,13108000,{"time":7059,"open":7007,"high":7060,"low":7061,"close":7062,"volume":7063},"1997-12-01",60.1987,58.3934,60.1606,16459600,{"time":7065,"open":7066,"high":7067,"low":7068,"close":7069,"volume":7070},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":7072,"open":7073,"high":7074,"low":7075,"close":7076,"volume":7077},"1997-12-15",58.5265,59.5145,56.3937,57.8627,23011100,{"time":7079,"open":7080,"high":7081,"low":7082,"close":7083,"volume":7084},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":7086,"open":7087,"high":7088,"low":7089,"close":7090,"volume":7091},"1997-12-29",57.7482,59.6179,57.6528,59.5606,12416400,{"time":7093,"open":7094,"high":7095,"low":7096,"close":7097,"volume":7098},"1998-01-05",59.7323,60.0948,56.1075,56.3555,25860700,{"time":7100,"open":7101,"high":7102,"low":7103,"close":7104,"volume":7105},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":7107,"open":7102,"high":7108,"low":7109,"close":7110,"volume":7111},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":7113,"open":7114,"high":7115,"low":7116,"close":7117,"volume":7118},"1998-01-26",58.8357,60.7816,58.2443,60.0185,27332500,{"time":7120,"open":7121,"high":7122,"low":7123,"close":7122,"volume":7124},"1998-02-02",60.9915,62.0407,60.877,22667300,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"1998-02-09",62.0979,62.8419,61.4875,62.2696,17181800,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"1998-02-16",62.7657,63.3189,62.3651,63.2808,13157700,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"1998-02-23",63.6432,64.4255,62.842,64.1774,16726900,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7149,"volume":7151},"1998-03-02",64.2537,64.6735,62.9755,26169900,{"time":7153,"open":7154,"high":7155,"low":7148,"close":7156,"volume":7157},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":7159,"open":7160,"high":7161,"low":7162,"close":7163,"volume":7164},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":7166,"open":7167,"high":7168,"low":7169,"close":7170,"volume":7171},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":7173,"open":7170,"high":7174,"low":7175,"close":7176,"volume":7177},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"1998-04-06",69.3362,69.4128,67.1935,68.0735,19470200,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"1998-04-13",68.1883,68.8388,67.3465,68.7432,24363200,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":7200,"open":7201,"high":7176,"low":7202,"close":7176,"volume":7203},"1998-04-27",66.9638,65.8924,41418000,{"time":7205,"open":7206,"high":7207,"low":7208,"close":7209,"volume":7210},"1998-05-04",69.011,69.3746,66.9447,68.0352,30101100,{"time":7212,"open":7213,"high":7214,"low":7196,"close":7215,"volume":7216},"1998-05-11",68.3031,68.9919,67.9779,27726600,{"time":7218,"open":7219,"high":7220,"low":7221,"close":7222,"volume":7223},"1998-05-18",67.7865,69.0493,67.2413,68.1118,27646200,{"time":7225,"open":7226,"high":7226,"low":7227,"close":7228,"volume":7229},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":7231,"open":7175,"high":7194,"low":7232,"close":7194,"volume":7233},"1998-06-01",66.0455,34267900,{"time":7235,"open":7236,"high":7237,"low":7238,"close":7239,"volume":7240},"1998-06-08",68.5327,69.2215,66.275,67.6143,30907700,{"time":7242,"open":7243,"high":7244,"low":7245,"close":7246,"volume":7247},"1998-06-15",66.6195,68.437,65.8159,67.5992,37157100,{"time":7249,"open":7250,"high":7251,"low":7246,"close":7252,"volume":7253},"1998-06-22",67.7144,70.2862,69.8256,29422700,{"time":7255,"open":7256,"high":7257,"low":7258,"close":7259,"volume":7260},"1998-06-29",70.1711,70.5934,69.4417,70.5357,17231600,{"time":7262,"open":7263,"high":7264,"low":7265,"close":7266,"volume":7267},"1998-07-06",70.4974,71.8218,70.363,71.5338,29732300,{"time":7269,"open":7270,"high":7271,"low":7272,"close":7273,"volume":7274},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":7276,"open":7277,"high":7278,"low":7279,"close":7280,"volume":7281},"1998-07-20",72.9349,73.2324,69.3266,70.0751,44925700,{"time":7283,"open":7284,"high":7285,"low":7286,"close":7287,"volume":7288},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":7290,"open":7287,"high":7291,"low":7292,"close":7293,"volume":7294},"1998-08-03",69.0482,64.8545,67.0234,72464700,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"1998-08-10",66.793,67.3497,64.797,65.1808,49420900,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"1998-08-17",65.104,68.2326,64.7969,66.6779,49240700,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"1998-08-24",67.1001,68.3285,62.7432,63.4918,74853400,{"time":7317,"open":7318,"high":7319,"low":7320,"close":7321,"volume":7322},"1998-08-31",63.7221,63.8853,57.5034,60.037,96249900,{"time":7324,"open":7325,"high":7326,"low":7327,"close":7328,"volume":7329},"1998-09-07",61.9563,63.3382,59.4612,62.4553,67125300,{"time":7331,"open":7332,"high":7333,"low":7334,"close":7335,"volume":7336},"1998-09-14",63.1846,64.6434,62.31,62.9263,50014000,{"time":7338,"open":7339,"high":7340,"low":7341,"close":7342,"volume":7343},"1998-09-21",61.4047,65.9503,60.9809,64.2554,51170100,{"time":7345,"open":7346,"high":7347,"low":7348,"close":7349,"volume":7350},"1998-09-28",64.9102,65.5266,59.9216,62.0789,55061700,{"time":7352,"open":7353,"high":7354,"low":7355,"close":7356,"volume":7357},"1998-10-05",61.3855,62.4256,56.8398,60.7306,73110200,{"time":7359,"open":7360,"high":7361,"low":7362,"close":7363,"volume":7364},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"1998-10-19",65.1414,67.0578,65.0258,65.854,46220600,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"1998-10-26",66.3934,68.358,65.3533,67.7994,41077300,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":7387,"open":7388,"high":7389,"low":7390,"close":7391,"volume":7392},"1998-11-09",70.2263,70.419,68.8395,69.7833,42108300,{"time":7394,"open":7395,"high":7396,"low":7397,"close":7398,"volume":7399},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":7401,"open":7402,"high":7403,"low":7404,"close":7405,"volume":7406},"1998-11-23",72.4028,73.7896,72.2102,73.6548,21426400,{"time":7408,"open":7409,"high":7410,"low":7411,"close":7412,"volume":7413},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":7415,"open":7416,"high":7417,"low":7418,"close":7419,"volume":7420},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":7422,"open":7423,"high":7424,"low":7425,"close":7426,"volume":7427},"1998-12-14",71.5939,73.6676,70.1108,73.2811,38130000,{"time":7429,"open":7430,"high":7431,"low":7432,"close":7433,"volume":7434},"1998-12-21",73.7449,76.2186,73.5903,75.8707,23339900,{"time":7436,"open":7437,"high":7438,"low":7439,"close":7440,"volume":7441},"1998-12-28",76.2185,77.1461,75.4455,76.2572,21740600,{"time":7443,"open":7444,"high":7445,"low":7446,"close":7447,"volume":7448},"1999-01-04",76.2959,79.4652,75.2716,79.0014,36948400,{"time":7450,"open":7451,"high":7451,"low":7452,"close":7453,"volume":7454},"1999-01-11",78.9627,74.4406,76.9143,45376100,{"time":7456,"open":7457,"high":7458,"low":7459,"close":7460,"volume":7461},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":7463,"open":7464,"high":7465,"low":7466,"close":7467,"volume":7468},"1999-01-25",76.2379,79.3395,75.3876,78.9433,31565200,{"time":7470,"open":7471,"high":7471,"low":7472,"close":7473,"volume":7474},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"1999-02-08",77.3587,77.9771,75.03,76.4504,44309200,{"time":7483,"open":7484,"high":7485,"low":7486,"close":7487,"volume":7488},"1999-02-15",77.1462,77.7646,75.5808,76.8369,29134700,{"time":7490,"open":7491,"high":7492,"low":7433,"close":7493,"volume":7494},"1999-02-22",76.9529,79.6777,76.4118,46991800,{"time":7496,"open":7497,"high":7498,"low":7459,"close":7499,"volume":7500},"1999-03-01",76.4698,79.2332,78.8757,44099600,{"time":7502,"open":7503,"high":7504,"low":7505,"close":7506,"volume":7507},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":7509,"open":7510,"high":7511,"low":7512,"close":7513,"volume":7514},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":7516,"open":7517,"high":7518,"low":7519,"close":7520,"volume":7521},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"1999-03-29",80.0647,81.5854,79.4255,80.181,26362500,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"1999-04-05",81.1689,83.9972,80.7427,83.6098,27695900,{"time":7537,"open":7538,"high":7539,"low":7540,"close":7541,"volume":7542},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":7544,"open":7545,"high":7546,"low":7547,"close":7548,"volume":7549},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"1999-04-26",84.6172,85.2371,81.5176,82.6025,35114200,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"1999-05-03",82.7187,84.2103,81.7307,83.6873,53439200,{"time":7565,"open":7566,"high":7567,"low":7554,"close":7568,"volume":7569},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":7571,"open":7572,"high":7573,"low":7574,"close":7575,"volume":7576},"1999-05-17",82.8349,84.0553,82.06,82.6606,30627700,{"time":7578,"open":7579,"high":7579,"low":7580,"close":7581,"volume":7582},"1999-05-24",82.9705,79.3479,80.7137,59197700,{"time":7584,"open":7585,"high":7586,"low":7587,"close":7588,"volume":7589},"1999-05-31",80.6653,82.6703,79.3576,82.5831,29551000,{"time":7591,"open":7559,"high":7592,"low":7593,"close":7594,"volume":7595},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":7597,"open":7598,"high":7599,"low":7600,"close":7601,"volume":7602},"1999-06-14",81.0139,84.036,80.3069,83.5124,31428100,{"time":7604,"open":7605,"high":7606,"low":7607,"close":7608,"volume":7609},"1999-06-21",83.6096,84.0953,81.2391,81.89,33401900,{"time":7611,"open":7612,"high":7613,"low":7614,"close":7615,"volume":7616},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":7618,"open":7619,"high":7620,"low":7621,"close":7622,"volume":7623},"1999-07-05",86.5825,87.5152,86.1259,87.3597,24530100,{"time":7625,"open":7626,"high":7627,"low":7628,"close":7629,"volume":7630},"1999-07-12",87.6318,88.3895,86.2133,88.1758,20926500,{"time":7632,"open":7633,"high":7634,"low":7635,"close":7636,"volume":7637},"1999-07-19",88.4089,88.4478,84.0176,84.4063,28547900,{"time":7639,"open":7640,"high":7641,"low":7642,"close":7643,"volume":7644},"1999-07-26",83.8622,85.3778,82.4243,82.5409,27952300,{"time":7646,"open":7643,"high":7647,"low":7648,"close":7649,"volume":7650},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":7652,"open":7653,"high":7654,"low":7655,"close":7656,"volume":7657},"1999-08-09",81.2003,82.8518,78.9657,82.7935,36257100,{"time":7659,"open":7660,"high":7661,"low":7662,"close":7663,"volume":7664},"1999-08-16",82.7741,83.8427,81.8803,83.2598,23202300,{"time":7666,"open":7667,"high":7668,"low":7669,"close":7670,"volume":7671},"1999-08-23",83.8233,86.291,83.7262,83.9787,31492300,{"time":7673,"open":7674,"high":7675,"low":7607,"close":7676,"volume":7677},"1999-08-30",84.1537,84.8726,84.5423,43026700,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"1999-09-06",84.6006,84.9503,83.1239,84.4839,19832700,{"time":7686,"open":7635,"high":7687,"low":7688,"close":7689,"volume":7690},"1999-09-13",84.2314,81.0254,83.3969,36960900,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"1999-09-20",83.5139,83.5528,78.7594,79.6558,51145200,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7708,"volume":7710},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":7712,"open":7713,"high":7714,"low":7715,"close":7716,"volume":7717},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":7719,"open":7720,"high":7721,"low":7722,"close":7723,"volume":7724},"1999-10-18",77.9021,81.8186,76.9668,81.1172,51326100,{"time":7726,"open":7727,"high":7728,"low":7729,"close":7730,"volume":7731},"1999-10-25",80.63,85.8521,79.6948,85.4234,41302200,{"time":7733,"open":7734,"high":7735,"low":7736,"close":7737,"volume":7738},"1999-11-01",85.1116,86.7387,83.923,85.969,33084700,{"time":7740,"open":7730,"high":7741,"low":7742,"close":7743,"volume":7744},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":7746,"open":7747,"high":7748,"low":7749,"close":7750,"volume":7751},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":7753,"open":7754,"high":7748,"low":7755,"close":7756,"volume":7757},"1999-11-22",88.8139,87.294,88.1903,16227000,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"1999-11-29",87.8395,90.626,86.6705,89.6907,38754500,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":7773,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},"1999-12-13",88.1902,89.5788,87.3135,89.1881,27459200,{"time":7780,"open":7781,"high":7782,"low":7783,"close":7782,"volume":7784},"1999-12-20",89.11,91.5614,88.192,23689200,{"time":7786,"open":7787,"high":7788,"low":7789,"close":7790,"volume":7791},"1999-12-27",91.5712,92.2353,90.6726,91.8055,16590500,{"time":7793,"open":7794,"high":7794,"low":7795,"close":7796,"volume":7797},"2000-01-03",92.665,85.7893,91.1024,42725700,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2000-01-10",91.4149,92.1766,89.3053,91.8641,32748700,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2000-01-17",90.8484,91.8837,89.8913,90.2819,24691300,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2000-01-24",91.0438,91.161,84.715,84.9298,45836400,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":7827,"open":7781,"high":7828,"low":7829,"close":7830,"volume":7831},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":7833,"open":7834,"high":7835,"low":7836,"close":7837,"volume":7838},"2000-02-14",87.3715,88.2701,84.1486,84.5783,45445900,{"time":7840,"open":7841,"high":7842,"low":7843,"close":7844,"volume":7845},"2000-02-21",84.5002,85.9261,83.1914,83.338,56469300,{"time":7847,"open":7848,"high":7849,"low":7850,"close":7851,"volume":7852},"2000-02-28",83.3672,88.5825,82.957,88.2114,48878800,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"2000-03-06",88.0161,88.7584,84.4025,87.5864,57263100,{"time":7861,"open":7862,"high":7863,"low":7864,"close":7865,"volume":7866},"2000-03-13",85.4378,92.7438,84.8127,92.078,64979500,{"time":7868,"open":7869,"high":7870,"low":7871,"close":7872,"volume":7873},"2000-03-20",92.0389,97.6003,90.5506,96.2295,57492300,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"2000-03-27",96.1121,96.3667,92.1956,94.2322,40621500,{"time":7882,"open":7883,"high":7884,"low":7885,"close":7886,"volume":7887},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":7889,"open":7890,"high":7891,"low":7892,"close":7893,"volume":7894},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":7896,"open":7897,"high":7898,"low":7899,"close":7900,"volume":7901},"2000-04-17",84.7149,90.9422,84.4016,90.1198,50078700,{"time":7903,"open":7904,"high":7905,"low":7906,"close":7907,"volume":7908},"2000-04-24",88.6706,93.2138,88.044,90.9226,59044900,{"time":7910,"open":7911,"high":7912,"low":7913,"close":7914,"volume":7915},"2000-05-01",91.843,93.0474,87.5936,89.9435,43196900,{"time":7917,"open":7918,"high":7919,"low":7920,"close":7921,"volume":7922},"2000-05-08",89.4539,89.9044,86.3206,89.4931,34030200,{"time":7924,"open":7925,"high":7926,"low":7927,"close":7928,"volume":7929},"2000-05-15",89.454,92.5676,87.9852,88.4356,29384700,{"time":7931,"open":7932,"high":7933,"low":7934,"close":7935,"volume":7936},"2000-05-22",88.514,88.8664,85.5374,86.4773,42993000,{"time":7938,"open":7939,"high":7940,"low":7941,"close":7942,"volume":7943},"2000-05-29",87.7306,93.4292,87.3977,92.6459,29343000,{"time":7945,"open":7946,"high":7947,"low":7948,"close":7949,"volume":7950},"2000-06-05",92.4109,92.8809,91.2556,91.8627,25584900,{"time":7952,"open":7953,"high":7954,"low":7955,"close":7956,"volume":7957},"2000-06-12",92.0976,93.2922,90.6289,92.0789,28107200,{"time":7959,"open":7960,"high":7961,"low":7962,"close":7963,"volume":7964},"2000-06-19",92.0004,93.6884,90.3712,90.6852,27055700,{"time":7966,"open":7967,"high":7968,"low":7969,"close":7970,"volume":7971},"2000-06-26",91.3134,92.3242,90.1454,91.2545,28474400,{"time":7973,"open":7974,"high":7975,"low":7976,"close":7977,"volume":7978},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":7980,"open":7981,"high":7982,"low":7983,"close":7982,"volume":7984},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":7986,"open":7987,"high":7988,"low":7989,"close":7989,"volume":7990},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":7992,"open":7993,"high":7994,"low":7995,"close":7996,"volume":7997},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":7999,"open":8000,"high":8001,"low":8002,"close":8003,"volume":8004},"2000-07-31",89.7823,92.1575,89.2327,91.9415,24945600,{"time":8006,"open":8007,"high":8008,"low":8009,"close":8010,"volume":8011},"2000-08-07",92.1574,93.7277,91.4312,92.5893,22485100,{"time":8013,"open":8014,"high":8015,"low":8016,"close":8017,"volume":8018},"2000-08-14",92.8248,94.4933,92.3733,94.0221,24001500,{"time":8020,"open":8021,"high":8022,"low":8023,"close":7982,"volume":8024},"2000-08-21",94.2381,95.2392,93.767,18290300,{"time":8026,"open":7982,"high":8027,"low":8028,"close":8029,"volume":8030},"2000-08-28",96.4757,94.4343,95.7887,21099700,{"time":8032,"open":8033,"high":8034,"low":8035,"close":8036,"volume":8037},"2000-09-04",95.3961,95.6023,93.7964,94.1007,15576700,{"time":8039,"open":8040,"high":8041,"low":8042,"close":8042,"volume":8043},"2000-09-11",94.0614,94.9643,91.9364,23881000,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":8052,"open":8053,"high":8054,"low":8055,"close":8056,"volume":8057},"2000-09-25",91.897,92.143,89.4962,90.4408,38584900,{"time":8059,"open":8060,"high":8061,"low":8062,"close":8063,"volume":8064},"2000-10-02",90.854,91.7789,88.0007,88.8272,35595700,{"time":8066,"open":8067,"high":8067,"low":8068,"close":8069,"volume":8070},"2000-10-09",88.9846,83.6125,86.6233,45074400,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"2000-10-16",86.5248,88.9059,81.9595,88.0991,40528800,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"2000-10-23",88.1188,89.3781,84.3996,87.7056,39287000,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"2000-10-30",87.1742,90.6179,86.9971,89.9095,41242300,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"2000-11-06",90.1456,90.8639,85.9738,86.0329,34601900,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"2000-11-13",85.4032,88.227,83.7601,86.0427,47027100,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8111,"volume":8112},"2000-11-20",85.4819,85.8755,83.1993,84.9112,22291300,{"time":8114,"open":8115,"high":8116,"low":8117,"close":8118,"volume":8119},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":8121,"open":8122,"high":8123,"low":8124,"close":8125,"volume":8126},"2000-12-04",83.0418,87.8236,82.8057,84.3602,45573400,{"time":8128,"open":8129,"high":8130,"low":8131,"close":8132,"volume":8133},"2000-12-11",86.5051,87.8826,82.4675,82.7241,34242700,{"time":8135,"open":8136,"high":8137,"low":8138,"close":8139,"volume":8140},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":8142,"open":8143,"high":8144,"low":8145,"close":8146,"volume":8147},"2000-12-25",82.6451,84.8164,82.2899,82.8623,26652700,{"time":8149,"open":8150,"high":8151,"low":8152,"close":8153,"volume":8154},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":8156,"open":8157,"high":8158,"low":8159,"close":8150,"volume":8160},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":8162,"open":8150,"high":8163,"low":8164,"close":8165,"volume":8166},"2001-01-15",86.0205,83.0695,84.6486,32283100,{"time":8168,"open":8169,"high":8170,"low":8171,"close":8172,"volume":8173},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":8175,"open":8176,"high":8177,"low":8178,"close":8179,"volume":8180},"2001-01-29",85.5862,87.6074,85.1125,85.1441,39997600,{"time":8182,"open":8179,"high":8183,"low":8184,"close":8185,"volume":8186},"2001-02-05",86.3442,82.9081,83.2744,33064600,{"time":8188,"open":8189,"high":8190,"low":8191,"close":8192,"volume":8193},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":8195,"open":8196,"high":8197,"low":8198,"close":8199,"volume":8200},"2001-02-19",82.7691,82.8323,76.9328,78.9287,58125400,{"time":8202,"open":8203,"high":8204,"low":8205,"close":8206,"volume":8207},"2001-02-26",79.4594,80.7479,76.9013,78.0761,64980800,{"time":8209,"open":8210,"high":8211,"low":8212,"close":8213,"volume":8214},"2001-03-05",78.4172,80.6911,77.7603,77.9182,34657200,{"time":8216,"open":8217,"high":8218,"low":8219,"close":8220,"volume":8221},"2001-03-12",77.2739,77.375,72.713,72.8396,115629200,{"time":8223,"open":8224,"high":8225,"low":8226,"close":8227,"volume":8228},"2001-03-19",73.3146,75.0247,68.4253,72.504,85642800,{"time":8230,"open":8231,"high":8232,"low":8233,"close":8234,"volume":8235},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":8237,"open":8238,"high":8239,"low":8240,"close":8241,"volume":8242},"2001-04-02",73.6567,74.3407,69.2233,71.7567,74741900,{"time":8244,"open":8245,"high":8246,"low":8247,"close":8248,"volume":8249},"2001-04-09",72.2,75.3603,71.4273,75.2717,48863400,{"time":8251,"open":8252,"high":8253,"low":8254,"close":8255,"volume":8256},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":8258,"open":8259,"high":8260,"low":8261,"close":8262,"volume":8263},"2001-04-23",78.3116,79.6987,76.6016,79.6607,45274600,{"time":8265,"open":8266,"high":8267,"low":8268,"close":8269,"volume":8270},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":8272,"open":8273,"high":8274,"low":8275,"close":8276,"volume":8277},"2001-05-07",80.3446,80.75,78.7866,79.2616,38252000,{"time":8279,"open":8280,"high":8281,"low":8282,"close":8283,"volume":8284},"2001-05-14",79.1033,82.384,78.8246,82.1687,51112900,{"time":8286,"open":8287,"high":8288,"low":8289,"close":8290,"volume":8291},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":8293,"open":8294,"high":8295,"low":8296,"close":8297,"volume":8298},"2001-05-28",81.206,81.2883,79.1667,80.2623,37768200,{"time":8300,"open":8301,"high":8302,"low":8303,"close":8304,"volume":8305},"2001-06-04",80.3066,81.8456,79.8506,80.4333,42329700,{"time":8307,"open":8308,"high":8309,"low":8310,"close":8311,"volume":8312},"2001-06-11",80.2496,80.427,76.4701,77.3911,53430100,{"time":8314,"open":8315,"high":8316,"low":8317,"close":8318,"volume":8319},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":8321,"open":8322,"high":8323,"low":8324,"close":8325,"volume":8326},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":8328,"open":8329,"high":8330,"low":8331,"close":8331,"volume":8332},"2001-07-02",77.9945,78.9599,75.6128,29009100,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8338,"volume":8339},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":8341,"open":8342,"high":8343,"low":8344,"close":8345,"volume":8346},"2001-07-16",77.3403,78.1089,76.1081,77.0672,38883100,{"time":8348,"open":8349,"high":8350,"low":8351,"close":8352,"volume":8353},"2001-07-23",77.3594,77.4102,74.152,76.7306,53799700,{"time":8355,"open":8356,"high":8357,"low":8358,"close":8359,"volume":8360},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":8362,"open":8363,"high":8364,"low":8365,"close":8366,"volume":8367},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":8369,"open":8370,"high":8371,"low":8372,"close":8373,"volume":8374},"2001-08-13",75.9621,76.4384,73.6819,74.1519,51469600,{"time":8376,"open":8377,"high":8378,"low":8379,"close":8380,"volume":8381},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":8383,"open":8384,"high":8385,"low":8386,"close":8387,"volume":8388},"2001-08-27",75.5619,75.708,71.1605,72.5006,69329700,{"time":8390,"open":8391,"high":8392,"low":8393,"close":8394,"volume":8395},"2001-09-03",72.3101,73.7836,68.9947,69.0518,100737400,{"time":8397,"open":8398,"high":8399,"low":8398,"close":8400,"volume":8401},"2001-09-10",68.404,70.0871,69.8965,23408700,{"time":8403,"open":8404,"high":8405,"low":8406,"close":8407,"volume":8408},"2001-09-17",64.1486,67.5783,59.7991,62.0177,183182700,{"time":8410,"open":8411,"high":8412,"low":8413,"close":8414,"volume":8415},"2001-09-24",63.5732,69.8846,63.1525,66.5823,111827300,{"time":8417,"open":8418,"high":8419,"low":8420,"close":8421,"volume":8422},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":8424,"open":8425,"high":8426,"low":8427,"close":8428,"volume":8429},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":8431,"open":8432,"high":8433,"low":8434,"close":8435,"volume":8436},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":8438,"open":8439,"high":8440,"low":8441,"close":8442,"volume":8443},"2001-10-22",68.4056,71.2681,68.0486,70.3309,101759500,{"time":8445,"open":8446,"high":8447,"low":8448,"close":8449,"volume":8450},"2001-10-29",70.229,70.4776,67.2963,69.6488,120413000,{"time":8452,"open":8453,"high":8454,"low":8455,"close":8456,"volume":8457},"2001-11-05",70.2034,72.728,70.0313,71.861,97350600,{"time":8459,"open":8460,"high":8461,"low":8462,"close":8463,"volume":8464},"2001-11-12",70.7645,73.5695,70.1269,72.9065,96541400,{"time":8466,"open":8467,"high":8468,"low":8469,"close":8470,"volume":8471},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":8473,"open":8474,"high":8475,"low":8476,"close":8477,"volume":8478},"2001-11-26",73.7927,74.5258,72.0395,72.7089,83217900,{"time":8480,"open":8481,"high":8482,"low":8483,"close":8484,"volume":8485},"2001-12-03",72.4539,75.2271,72.0459,74.309,94495000,{"time":8487,"open":8468,"high":8488,"low":8489,"close":8490,"volume":8491},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":8493,"open":8494,"high":8495,"low":8496,"close":8497,"volume":8498},"2001-12-17",72.0331,73.901,71.9757,73.5347,76638600,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":8507,"open":8508,"high":8509,"low":8510,"close":8511,"volume":8512},"2001-12-31",74.3024,75.473,72.8054,75.2428,69155100,{"time":8514,"open":8515,"high":8516,"low":8517,"close":8518,"volume":8519},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8525,"volume":8526},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":8528,"open":8529,"high":8530,"low":8531,"close":8532,"volume":8533},"2002-01-21",72.767,73.0869,71.6603,72.6391,49081700,{"time":8535,"open":8536,"high":8537,"low":8538,"close":8539,"volume":8540},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":8542,"open":8543,"high":8543,"low":8544,"close":8545,"volume":8546},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":8548,"open":8549,"high":8550,"low":8551,"close":8552,"volume":8553},"2002-02-11",70.4001,72.2681,70.253,70.9375,88336600,{"time":8555,"open":8556,"high":8557,"low":8558,"close":8559,"volume":8560},"2002-02-18",70.4641,70.7711,68.9736,70.1379,98092400,{"time":8562,"open":8563,"high":8564,"low":8565,"close":8566,"volume":8567},"2002-02-25",70.2018,72.831,70.1762,72.7607,118432100,{"time":8569,"open":8536,"high":8570,"low":8571,"close":8572,"volume":8573},"2002-03-04",75.4218,72.7031,74.8397,109307600,{"time":8575,"open":8576,"high":8577,"low":8578,"close":8579,"volume":8580},"2002-03-11",74.7758,75.4219,73.9697,74.836,82338900,{"time":8582,"open":8583,"high":8584,"low":8585,"close":8586,"volume":8587},"2002-03-18",75.1246,75.5353,73.2128,73.8031,93657600,{"time":8589,"open":8590,"high":8591,"low":8592,"close":8593,"volume":8594},"2002-03-25",73.8352,74.2715,72.6868,73.4695,74000400,{"time":8596,"open":8597,"high":8598,"low":8599,"close":8600,"volume":8601},"2002-04-01",73.2834,73.8416,71.9555,72.2955,101992900,{"time":8603,"open":8604,"high":8605,"low":8606,"close":8607,"volume":8608},"2002-04-08",71.4166,72.8408,70.5954,71.4807,89196400,{"time":8610,"open":8611,"high":8612,"low":8613,"close":8614,"volume":8615},"2002-04-15",71.609,72.9242,70.698,72.4173,81059900,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"2002-04-22",72.0966,72.1286,68.8311,68.8953,95013900,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":8631,"open":8632,"high":8633,"low":8634,"close":8635,"volume":8636},"2002-05-06",69.0557,70.1591,67.2979,67.8239,110502300,{"time":8638,"open":8639,"high":8640,"low":8641,"close":8642,"volume":8643},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":8645,"open":8646,"high":8647,"low":8648,"close":8649,"volume":8650},"2002-05-20",70.9803,71.0124,69.2866,69.7293,72312000,{"time":8652,"open":8653,"high":8654,"low":8655,"close":8656,"volume":8657},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":8659,"open":8660,"high":8661,"low":8662,"close":8663,"volume":8664},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":8666,"open":8667,"high":8668,"low":8669,"close":8670,"volume":8671},"2002-06-10",66.2329,67.0669,63.192,65.0524,130328000,{"time":8673,"open":8674,"high":8675,"low":8676,"close":8677,"volume":8678},"2002-06-17",65.386,67.3813,63.529,63.9153,117698100,{"time":8680,"open":8681,"high":8682,"low":8683,"close":8684,"volume":8685},"2002-06-24",63.484,64.9518,61.2822,63.7093,168238900,{"time":8687,"open":8688,"high":8689,"low":8690,"close":8691,"volume":8692},"2002-07-01",63.851,64.2501,60.3358,63.9346,104063400,{"time":8694,"open":8695,"high":8696,"low":8697,"close":8698,"volume":8699},"2002-07-08",63.7222,64.1857,58.147,59.132,196756600,{"time":8701,"open":8702,"high":8703,"low":8704,"close":8705,"volume":8706},"2002-07-15",58.9967,60.0655,54.2714,54.5353,289709500,{"time":8708,"open":8709,"high":8710,"low":8711,"close":8712,"volume":8713},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":8715,"open":8716,"high":8717,"low":8718,"close":8719,"volume":8720},"2002-07-29",56.3315,58.9388,55.1211,55.8744,264039800,{"time":8722,"open":8723,"high":8724,"low":8725,"close":8726,"volume":8727},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":8729,"open":8730,"high":8731,"low":8732,"close":8733,"volume":8734},"2002-08-12",57.9345,60.5676,56.6662,60.014,215024600,{"time":8736,"open":8737,"high":8738,"low":8739,"close":8740,"volume":8741},"2002-08-19",60.1685,62.544,59.9367,60.9024,175923300,{"time":8743,"open":8744,"high":8745,"low":8746,"close":8747,"volume":8748},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":8750,"open":8751,"high":8752,"low":8716,"close":8753,"volume":8754},"2002-09-02",58.4109,58.5847,57.941,233559000,{"time":8756,"open":8757,"high":8758,"low":8759,"close":8760,"volume":8761},"2002-09-09",57.3616,60.0847,56.8143,57.7285,187858900,{"time":8763,"open":8764,"high":8765,"low":8766,"close":8767,"volume":8768},"2002-09-16",57.4968,58.707,54.353,54.547,225332800,{"time":8770,"open":8771,"high":8772,"low":8773,"close":8774,"volume":8775},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":8777,"open":8778,"high":8779,"low":8780,"close":8781,"volume":8782},"2002-09-30",53.0273,55.4653,51.4624,52.2513,321074300,{"time":8784,"open":8785,"high":8786,"low":8787,"close":8788,"volume":8789},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":8791,"open":8792,"high":8793,"low":8794,"close":8795,"volume":8796},"2002-10-14",53.8033,57.748,53.6998,57.3212,301912800,{"time":8798,"open":8799,"high":8800,"low":8801,"close":8802,"volume":8803},"2002-10-21",56.985,58.7827,56.6293,58.33,240391200,{"time":8805,"open":8806,"high":8807,"low":8808,"close":8809,"volume":8810},"2002-10-28",58.9444,59.0349,56.2606,58.3753,234112400,{"time":8812,"open":8813,"high":8814,"low":8815,"close":8816,"volume":8817},"2002-11-04",59.3647,60.186,57.8903,57.9743,240841900,{"time":8819,"open":8820,"high":8821,"low":8822,"close":8823,"volume":8824},"2002-11-11",57.8838,59.2031,56.5517,59.1061,206170000,{"time":8826,"open":8827,"high":8828,"low":8829,"close":8830,"volume":8831},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":8833,"open":8834,"high":8835,"low":8836,"close":8837,"volume":8838},"2002-11-25",60.4188,61.4018,59.2483,60.7745,133280800,{"time":8840,"open":8841,"high":8842,"low":8843,"close":8844,"volume":8845},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":8847,"open":8848,"high":8836,"low":8849,"close":8850,"volume":8851},"2002-12-09",58.8926,57.7286,57.7739,180638300,{"time":8853,"open":8854,"high":8855,"low":8856,"close":8857,"volume":8858},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":8860,"open":8861,"high":8862,"low":8863,"close":8863,"volume":8864},"2002-12-23",58.2202,58.8831,56.784,73227600,{"time":8866,"open":8867,"high":8868,"low":8869,"close":8870,"volume":8871},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":8873,"open":8874,"high":8875,"low":8876,"close":8877,"volume":8878},"2003-01-06",59.2925,60.8522,59.169,60.4752,190900900,{"time":8880,"open":8881,"high":8882,"low":8883,"close":8884,"volume":8885},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"2003-01-20",59.052,59.0845,55.9978,56.1342,203666400,{"time":8894,"open":8895,"high":8896,"low":8897,"close":8898,"volume":8899},"2003-01-27",55.7118,56.6541,54.685,55.9263,263688600,{"time":8901,"open":8902,"high":8903,"low":8904,"close":8905,"volume":8906},"2003-02-03",55.9783,56.4137,53.9182,54.2107,235403000,{"time":8908,"open":8909,"high":8910,"low":8911,"close":8912,"volume":8913},"2003-02-10",54.2367,55.1594,52.638,54.6851,245705500,{"time":8915,"open":8916,"high":8917,"low":8918,"close":8919,"volume":8920},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":8922,"open":8923,"high":8924,"low":8925,"close":8926,"volume":8927},"2003-02-24",55.1919,55.3869,53.4308,55.1724,219979200,{"time":8929,"open":8930,"high":8931,"low":8932,"close":8933,"volume":8934},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":8936,"open":8937,"high":8938,"low":8939,"close":8940,"volume":8941},"2003-03-10",53.6778,55.088,51.5853,54.6721,287646200,{"time":8943,"open":8909,"high":8944,"low":8945,"close":8946,"volume":8947},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":8949,"open":8950,"high":8951,"low":8952,"close":8953,"volume":8954},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":8956,"open":8957,"high":8958,"low":8959,"close":8960,"volume":8961},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":8963,"open":8806,"high":8964,"low":8965,"close":8966,"volume":8967},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2003-04-14",57.0717,58.7617,56.7651,58.4354,175612600,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2003-04-28",59.0096,60.9866,58.9182,60.8169,247601000,{"time":8990,"open":8985,"high":8991,"low":8992,"close":8993,"volume":8994},"2003-05-05",61.5804,60.2102,61.1563,195430700,{"time":8996,"open":8997,"high":8998,"low":8999,"close":9000,"volume":9001},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":9003,"open":9004,"high":9005,"low":9006,"close":9007,"volume":9008},"2003-05-19",61.4303,61.6065,59.76,61.1758,210922100,{"time":9010,"open":9011,"high":9012,"low":9013,"close":9014,"volume":9015},"2003-05-26",60.8757,63.3485,60.7256,63.2572,184820000,{"time":9017,"open":9018,"high":9019,"low":9020,"close":9021,"volume":9022},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":9024,"open":9025,"high":9026,"low":9027,"close":9028,"volume":9029},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":9031,"open":9032,"high":9033,"low":9034,"close":9035,"volume":9036},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":9038,"open":9039,"high":9040,"low":9041,"close":9042,"volume":9043},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":9045,"open":9046,"high":9047,"low":9048,"close":9049,"volume":9050},"2003-06-30",64.3174,65.3847,63.1452,64.6579,150126700,{"time":9052,"open":9053,"high":9054,"low":9055,"close":9056,"volume":9057},"2003-07-07",65.2537,66.3997,64.5858,65.6401,188626100,{"time":9059,"open":9060,"high":9061,"low":9062,"close":9063,"volume":9064},"2003-07-14",66.2687,66.7271,64.2781,65.1621,212534300,{"time":9066,"open":9039,"high":9067,"low":9068,"close":9069,"volume":9070},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":9072,"open":9073,"high":9074,"low":9075,"close":9076,"volume":9077},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":9079,"open":9080,"high":9081,"low":9082,"close":9083,"volume":9084},"2003-08-04",64.3763,64.8281,63.0862,64.3566,237511300,{"time":9086,"open":9087,"high":9047,"low":9088,"close":9089,"volume":9090},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":9092,"open":9093,"high":9094,"low":9095,"close":9096,"volume":9097},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":9099,"open":9100,"high":9101,"low":9102,"close":9103,"volume":9104},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":9106,"open":9107,"high":9108,"low":9109,"close":9110,"volume":9111},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":9113,"open":9114,"high":9115,"low":9116,"close":9117,"volume":9118},"2003-09-08",67.4736,68.0237,66.3669,67.0872,194512000,{"time":9120,"open":9121,"high":9122,"low":9123,"close":9124,"volume":9125},"2003-09-15",67.1331,68.7581,66.7599,68.1468,155666400,{"time":9127,"open":9128,"high":9129,"low":9130,"close":9131,"volume":9132},"2003-09-22",67.6078,67.897,65.6357,65.7014,206449100,{"time":9134,"open":9135,"high":9136,"low":9137,"close":9138,"volume":9139},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":9141,"open":9142,"high":9143,"low":9144,"close":9145,"volume":9146},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":9148,"open":9149,"high":9150,"low":9151,"close":9152,"volume":9153},"2003-10-13",68.8304,69.6061,68.3506,68.5346,166894200,{"time":9155,"open":9156,"high":9157,"low":9158,"close":9159,"volume":9160},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":9162,"open":9163,"high":9164,"low":9165,"close":9166,"volume":9167},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":9169,"open":9170,"high":9171,"low":9172,"close":9173,"volume":9174},"2003-11-03",69.514,70.1516,68.9553,69.422,162685200,{"time":9176,"open":9177,"high":9178,"low":9179,"close":9180,"volume":9181},"2003-11-10",69.5075,70.3028,68.8895,69.3234,158962700,{"time":9183,"open":9184,"high":9185,"low":9186,"close":9187,"volume":9188},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":9190,"open":9191,"high":9192,"low":9193,"close":9194,"volume":9195},"2003-11-24",68.8172,70.1122,68.8106,69.9741,110047500,{"time":9197,"open":9198,"high":9199,"low":9200,"close":9198,"volume":9201},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":9203,"open":9204,"high":9205,"low":9206,"close":9207,"volume":9208},"2003-12-08",70.1648,71.1245,69.6521,71.0851,192440600,{"time":9210,"open":9211,"high":9212,"low":9213,"close":9214,"volume":9215},"2003-12-15",71.7622,72.2333,70.6512,71.9229,165604600,{"time":9217,"open":9218,"high":9219,"low":9220,"close":9221,"volume":9222},"2003-12-22",71.8503,72.7022,71.8437,72.4512,68716700,{"time":9224,"open":9225,"high":9226,"low":9227,"close":9228,"volume":9229},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":9231,"open":9232,"high":9233,"low":9234,"close":9235,"volume":9236},"2004-01-05",73.7656,74.9609,73.6995,74.2278,169125700,{"time":9238,"open":9239,"high":9240,"low":9241,"close":9242,"volume":9243},"2004-01-12",74.3335,75.4959,73.8118,75.4431,186248000,{"time":9245,"open":9246,"high":9247,"low":9248,"close":9249,"volume":9250},"2004-01-19",75.6412,76.2026,75.1062,75.5752,134721800,{"time":9252,"open":9253,"high":9254,"low":9255,"close":9256,"volume":9257},"2004-01-26",75.5488,76.9423,74.3402,74.9478,209506200,{"time":9259,"open":9260,"high":9261,"low":9262,"close":9263,"volume":9264},"2004-02-02",75.093,75.7535,74.4854,75.5884,177701300,{"time":9266,"open":9267,"high":9268,"low":9269,"close":9270,"volume":9271},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":9273,"open":9274,"high":9275,"low":9276,"close":9277,"volume":9278},"2004-02-16",76.513,77.0084,75.5025,75.8724,150477300,{"time":9280,"open":9281,"high":9282,"low":9283,"close":9284,"volume":9285},"2004-02-23",76.0969,76.4403,74.6505,75.9648,180518600,{"time":9287,"open":9288,"high":9289,"low":9290,"close":9291,"volume":9292},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":9294,"open":9295,"high":9296,"low":9297,"close":9298,"volume":9299},"2004-03-08",76.8366,77.0216,73.3758,74.3533,289846500,{"time":9301,"open":9302,"high":9303,"low":9304,"close":9305,"volume":9306},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":9308,"open":9309,"high":9310,"low":9311,"close":9312,"volume":9313},"2004-03-22",73.262,74.0905,72.1419,73.5868,255699700,{"time":9315,"open":9316,"high":9317,"low":9318,"close":9319,"volume":9320},"2004-03-29",73.9844,76.1119,73.9513,75.9793,227782600,{"time":9322,"open":9323,"high":9324,"low":9325,"close":9326,"volume":9327},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":9329,"open":9330,"high":9331,"low":9332,"close":9333,"volume":9334},"2004-04-12",75.9395,76.4167,74.4681,75.4425,250279500,{"time":9336,"open":9337,"high":9338,"low":9339,"close":9340,"volume":9341},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":9343,"open":9344,"high":9345,"low":9346,"close":9347,"volume":9348},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":9350,"open":9351,"high":9352,"low":9353,"close":9353,"volume":9354},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":9356,"open":9357,"high":9358,"low":9359,"close":9360,"volume":9361},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":9363,"open":9364,"high":9365,"low":9218,"close":9366,"volume":9367},"2004-05-17",72.1684,73.6861,72.7782,225580900,{"time":9369,"open":9370,"high":9371,"low":9372,"close":9373,"volume":9374},"2004-05-24",73.2553,74.9122,72.639,74.7996,194280600,{"time":9376,"open":9377,"high":9378,"low":9379,"close":9380,"volume":9381},"2004-05-31",74.5345,75.2768,74.1434,74.8791,152246700,{"time":9383,"open":9384,"high":9385,"low":9386,"close":9387,"volume":9388},"2004-06-07",75.1774,76.1649,75.1707,75.7871,122938900,{"time":9390,"open":9391,"high":9392,"low":9393,"close":9394,"volume":9395},"2004-06-14",75.4358,75.9773,74.8062,75.5848,158913600,{"time":9397,"open":9398,"high":9399,"low":9400,"close":9401,"volume":9402},"2004-06-21",75.6647,76.4562,74.9463,75.7245,166308000,{"time":9404,"open":9405,"high":9406,"low":9407,"close":9408,"volume":9409},"2004-06-28",76.1768,76.3565,74.8864,75.086,213823000,{"time":9411,"open":9412,"high":9413,"low":9414,"close":9415,"volume":9416},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":9418,"open":9419,"high":9420,"low":9421,"close":9422,"volume":9423},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":9425,"open":9426,"high":9427,"low":9428,"close":9429,"volume":9430},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":9432,"open":9433,"high":9434,"low":9435,"close":9436,"volume":9437},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":9439,"open":9440,"high":9441,"low":9442,"close":9443,"volume":9444},"2004-08-02",73.2966,74.0749,70.9219,71.0748,245476100,{"time":9446,"open":9447,"high":9448,"low":9449,"close":9450,"volume":9451},"2004-08-09",71.1879,72.1126,70.9019,71.301,237930700,{"time":9453,"open":9454,"high":9455,"low":9456,"close":9457,"volume":9458},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":9460,"open":9461,"high":9462,"low":9463,"close":9464,"volume":9465},"2004-08-23",73.5361,74.2545,73.0704,74.1348,154282000,{"time":9467,"open":9468,"high":9469,"low":9470,"close":9471,"volume":9472},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":9474,"open":9475,"high":9476,"low":9477,"close":9478,"volume":9479},"2004-09-06",74.8598,75.3453,74.5205,75.2057,132517300,{"time":9481,"open":9482,"high":9483,"low":9484,"close":9485,"volume":9486},"2004-09-13",75.3719,75.7191,74.9529,75.5788,168336700,{"time":9488,"open":9489,"high":9490,"low":9491,"close":9492,"volume":9493},"2004-09-20",75.2582,75.7925,74.1093,74.45,206162100,{"time":9495,"open":9496,"high":9497,"low":9498,"close":9497,"volume":9499},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":9501,"open":9502,"high":9503,"low":9504,"close":9505,"volume":9506},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":9508,"open":9509,"high":9510,"low":9511,"close":9512,"volume":9513},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":9515,"open":9516,"high":9517,"low":9518,"close":9519,"volume":9520},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":9522,"open":9518,"high":9523,"low":9524,"close":9525,"volume":9526},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":9528,"open":9529,"high":9530,"low":9525,"close":9531,"volume":9532},"2004-11-01",75.8527,78.5779,78.3375,288528600,{"time":9534,"open":9535,"high":9536,"low":9537,"close":9538,"volume":9539},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":9541,"open":9542,"high":9543,"low":9544,"close":9545,"volume":9546},"2004-11-15",79.3869,79.8157,78.4759,78.6634,215951400,{"time":9548,"open":9549,"high":9550,"low":9551,"close":9552,"volume":9553},"2004-11-22",78.496,79.7085,78.4022,79.2865,124741500,{"time":9555,"open":9556,"high":9557,"low":9558,"close":9559,"volume":9560},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":9562,"open":9563,"high":9564,"low":9565,"close":9566,"volume":9567},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":9569,"open":9570,"high":9571,"low":9572,"close":9573,"volume":9574},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":9576,"open":9577,"high":9578,"low":9579,"close":9580,"volume":9581},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":9583,"open":9584,"high":9585,"low":9586,"close":9587,"volume":9588},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":9590,"open":9591,"high":9592,"low":9593,"close":9594,"volume":9595},"2005-01-03",81.8216,81.9563,79.4254,79.7216,294245300,{"time":9597,"open":9598,"high":9599,"low":9600,"close":9601,"volume":9602},"2005-01-10",79.6543,80.4081,79.0889,79.5869,289953500,{"time":9604,"open":9605,"high":9606,"low":9607,"close":9608,"volume":9609},"2005-01-17",79.4591,80.5158,78.5167,78.6042,246980300,{"time":9611,"open":9612,"high":9613,"low":9614,"close":9615,"volume":9616},"2005-01-24",78.8129,79.2571,78.3282,79.0417,300499700,{"time":9618,"open":9619,"high":9620,"low":9621,"close":9622,"volume":9623},"2005-01-31",79.3918,81.061,79.2302,80.9264,253704500,{"time":9625,"open":9626,"high":9627,"low":9628,"close":9580,"volume":9629},"2005-02-07",80.9398,81.4717,80.2668,238946500,{"time":9631,"open":9632,"high":9633,"low":9634,"close":9586,"volume":9635},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":9637,"open":9634,"high":9638,"low":9639,"close":9640,"volume":9641},"2005-02-21",81.8956,79.8158,81.7341,278453700,{"time":9643,"open":9644,"high":9645,"low":9646,"close":9647,"volume":9648},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":9650,"open":9651,"high":9652,"low":9653,"close":9586,"volume":9654},"2005-03-07",82.562,82.9592,80.8793,284193500,{"time":9656,"open":9657,"high":9633,"low":9658,"close":9659,"volume":9660},"2005-03-14",81.1822,79.8387,80.1022,296465300,{"time":9662,"open":9663,"high":9664,"low":9665,"close":9666,"volume":9667},"2005-03-21",80.2171,80.3658,78.8927,79.1562,276466500,{"time":9669,"open":9670,"high":9671,"low":9672,"close":9673,"volume":9674},"2005-03-28",79.3454,80.4064,78.5548,79.3522,339758600,{"time":9676,"open":9677,"high":9678,"low":9679,"close":9680,"volume":9681},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":9683,"open":9684,"high":9685,"low":9686,"close":9687,"volume":9688},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":9690,"open":9691,"high":9692,"low":9693,"close":9694,"volume":9695},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":9697,"open":9698,"high":9699,"low":9700,"close":9701,"volume":9702},"2005-04-25",78.2913,78.9062,77.0142,78.217,385517300,{"time":9704,"open":9705,"high":9680,"low":9706,"close":9707,"volume":9708},"2005-05-02",78.4332,78.0615,79.1224,387404500,{"time":9710,"open":9711,"high":9712,"low":9713,"close":9714,"volume":9715},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":9717,"open":9718,"high":9719,"low":9720,"close":9721,"volume":9722},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":9724,"open":9725,"high":9726,"low":9727,"close":9726,"volume":9728},"2005-05-23",80.5551,81.2578,80.2982,217163100,{"time":9730,"open":9731,"high":9732,"low":9733,"close":9734,"volume":9735},"2005-05-30",81.1429,81.7105,80.6834,81.1902,213692100,{"time":9737,"open":9738,"high":9739,"low":9740,"close":9741,"volume":9742},"2005-06-06",81.0551,81.9335,80.7104,81.224,242547500,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2005-06-27",80.7173,81.6875,80.568,81.0973,243700800,{"time":9765,"open":9766,"high":9767,"low":9768,"close":9767,"volume":9769},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":9771,"open":9772,"high":9773,"low":9774,"close":9775,"volume":9776},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":9778,"open":9779,"high":9780,"low":9781,"close":9782,"volume":9783},"2005-07-18",83.1123,83.9468,82.807,83.8179,338959100,{"time":9785,"open":9786,"high":9787,"low":9788,"close":9789,"volume":9790},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":9792,"open":9793,"high":9794,"low":9795,"close":9796,"volume":9797},"2005-08-01",84.0147,84.632,83.2276,83.3701,226853900,{"time":9799,"open":9800,"high":9801,"low":9802,"close":9803,"volume":9804},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":9806,"open":9807,"high":9808,"low":9809,"close":9810,"volume":9811},"2005-08-15",83.6008,84.0418,82.6645,83.092,263656400,{"time":9813,"open":9814,"high":9815,"low":9816,"close":9817,"volume":9818},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":9820,"open":9821,"high":9800,"low":9822,"close":9823,"volume":9824},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":9826,"open":9827,"high":9828,"low":9829,"close":9830,"volume":9831},"2005-09-05",83.2209,84.6321,83.2141,84.5371,181163600,{"time":9833,"open":9834,"high":9835,"low":9836,"close":9837,"volume":9838},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":9840,"open":9841,"high":9842,"low":9843,"close":9844,"volume":9845},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":9847,"open":9848,"high":9849,"low":9850,"close":9849,"volume":9851},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":9853,"open":9854,"high":9855,"low":9606,"close":9856,"volume":9857},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":9859,"open":9860,"high":9861,"low":9862,"close":9863,"volume":9864},"2005-10-10",81.5446,81.5651,79.6369,80.8565,416521100,{"time":9866,"open":9867,"high":9578,"low":9868,"close":9869,"volume":9870},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":9872,"open":9873,"high":9874,"low":9875,"close":9876,"volume":9877},"2005-10-24",80.6998,82.1307,80.3523,81.6264,367703800,{"time":9879,"open":9880,"high":9881,"low":9882,"close":9883,"volume":9884},"2005-10-31",81.9603,83.5751,81.8513,83.2003,362129900,{"time":9886,"open":9887,"high":9888,"low":9889,"close":9890,"volume":9891},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":9893,"open":9894,"high":9895,"low":9896,"close":9897,"volume":9898},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2005-11-21",85.2717,86.8116,85.1559,86.6208,182584700,{"time":9907,"open":9908,"high":9909,"low":9910,"close":9911,"volume":9912},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":9914,"open":9915,"high":9916,"low":9917,"close":9918,"volume":9919},"2005-12-05",86.3278,87.0364,85.4965,86.0757,297378200,{"time":9921,"open":9922,"high":9923,"low":9924,"close":9925,"volume":9926},"2005-12-12",86.3346,87.2749,85.8236,86.5526,303534400,{"time":9928,"open":9929,"high":9930,"low":9931,"close":9932,"volume":9933},"2005-12-19",86.806,86.9018,85.9497,86.8265,207368300,{"time":9935,"open":9936,"high":9937,"low":9938,"close":9939,"volume":9940},"2005-12-26",86.9635,87.0252,85.1826,85.2853,152698300,{"time":9942,"open":9943,"high":9944,"low":9945,"close":9946,"volume":9947},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":9949,"open":9950,"high":9951,"low":9952,"close":9953,"volume":9954},"2006-01-09",87.9635,88.6622,87.8129,88.1416,223453000,{"time":9956,"open":9952,"high":9957,"low":9958,"close":9958,"volume":9959},"2006-01-16",88.2923,86.2854,323622400,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2006-01-23",86.4498,88.128,86.1963,88.0458,344839100,{"time":9968,"open":9946,"high":9969,"low":9970,"close":9971,"volume":9972},"2006-01-30",88.2307,86.4019,86.4909,339874900,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2006-02-06",86.6073,87.7444,85.8949,86.7443,302674200,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9969,"volume":9985},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":9987,"open":9988,"high":9989,"low":9990,"close":9991,"volume":9992},"2006-02-20",88.4362,88.8061,87.8676,88.6417,168983600,{"time":9994,"open":9995,"high":9996,"low":9997,"close":9998,"volume":9999},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":10001,"open":10002,"high":10003,"low":10004,"close":10005,"volume":10006},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2006-03-20",89.84,90.0808,89.0217,89.5443,274160300,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2006-03-27",89.4206,90.0739,88.7466,89.283,309605900,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2006-04-03",89.4481,90.3627,88.9529,89.0836,305128300,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2006-04-10",89.2211,89.4549,88.1965,88.5128,208381400,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2006-04-24",90.0119,90.6034,89.1179,90.4108,384501600,{"time":10057,"open":10054,"high":10058,"low":10059,"close":10060,"volume":10061},"2006-05-01",91.3254,89.62,91.1329,280384700,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2006-05-08",91.126,91.3049,88.8429,88.8773,296612300,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10074,"volume":10075},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":10077,"open":10078,"high":10079,"low":10080,"close":10079,"volume":10081},"2006-05-22",86.8417,88.2858,85.7964,513231900,{"time":10083,"open":10084,"high":10085,"low":10086,"close":10087,"volume":10088},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":10090,"open":10091,"high":10092,"low":10093,"close":10094,"volume":10095},"2006-06-05",88.6091,88.616,85.1844,86.2022,625132500,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2006-06-12",86.5667,86.8967,84.1322,86.0996,673381600,{"time":10104,"open":10105,"high":10106,"low":10107,"close":10108,"volume":10109},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":10111,"open":10112,"high":10113,"low":10114,"close":10115,"volume":10116},"2006-06-26",86.0237,88.1787,85.4089,87.9163,334910500,{"time":10118,"open":10119,"high":10120,"low":10121,"close":10122,"volume":10123},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":10125,"open":10126,"high":10119,"low":10127,"close":10128,"volume":10129},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":10131,"open":10128,"high":10132,"low":10133,"close":10134,"volume":10135},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":10137,"open":10108,"high":10138,"low":10108,"close":10139,"volume":10140},"2006-07-24",88.5103,88.3998,442284600,{"time":10142,"open":10113,"high":10143,"low":10144,"close":10145,"volume":10146},"2006-07-31",89.4013,87.4465,88.5517,339577600,{"time":10148,"open":10149,"high":10150,"low":10151,"close":10152,"volume":10153},"2006-08-07",88.3445,88.828,87.2255,87.7298,331993700,{"time":10155,"open":10156,"high":10157,"low":10158,"close":10157,"volume":10159},"2006-08-14",88.158,90.2716,87.6676,327000800,{"time":10161,"open":10162,"high":10163,"low":10164,"close":10165,"volume":10166},"2006-08-21",89.9194,90.1543,89.2356,89.6638,269304600,{"time":10168,"open":10169,"high":10170,"low":10171,"close":10172,"volume":10173},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":10175,"open":10176,"high":10177,"low":10178,"close":10179,"volume":10180},"2006-09-04",90.8381,91.0729,89.3461,89.9885,237509600,{"time":10182,"open":10183,"high":10184,"low":10185,"close":10186,"volume":10187},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":10189,"open":10190,"high":10191,"low":10192,"close":10193,"volume":10194},"2006-09-18",91.4318,92.1117,90.8838,91.2098,386346600,{"time":10196,"open":10197,"high":10198,"low":10199,"close":10200,"volume":10201},"2006-09-25",91.3902,92.9581,90.9185,92.6737,355258100,{"time":10203,"open":7942,"high":10204,"low":10205,"close":10206,"volume":10207},"2006-10-02",93.9433,92.0285,93.6658,331175500,{"time":10209,"open":10210,"high":10211,"low":10212,"close":10213,"volume":10214},"2006-10-09",93.5548,94.8451,93.1732,94.7896,314754900,{"time":10216,"open":10217,"high":10218,"low":10219,"close":10220,"volume":10221},"2006-10-16",94.7134,95.303,94.1236,94.9354,331779900,{"time":10223,"open":10224,"high":10225,"low":10226,"close":10227,"volume":10228},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":10230,"open":10231,"high":10232,"low":10233,"close":10234,"volume":10235},"2006-10-30",95.5042,95.9552,94.089,94.7272,336037000,{"time":10237,"open":10238,"high":10239,"low":10240,"close":10241,"volume":10242},"2006-11-06",95.0186,96.5311,94.9492,95.9067,359047800,{"time":10244,"open":10245,"high":10246,"low":8029,"close":10247,"volume":10248},"2006-11-13",95.865,97.5994,97.419,365694400,{"time":10250,"open":10251,"high":10252,"low":10253,"close":10254,"volume":10255},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":10257,"open":10258,"high":10259,"low":10260,"close":10261,"volume":10262},"2006-11-27",97.3219,97.8561,95.8164,97.2803,491307200,{"time":10264,"open":10265,"high":10266,"low":10267,"close":10268,"volume":10269},"2006-12-04",97.3011,98.7233,97.2872,98.1128,356923700,{"time":10271,"open":10272,"high":10273,"low":10274,"close":10275,"volume":10276},"2006-12-11",98.1129,99.685,97.7451,99.3013,308363800,{"time":10278,"open":10279,"high":10280,"low":10281,"close":10282,"volume":10283},"2006-12-18",99.4409,99.6781,98.1362,98.192,266215300,{"time":10285,"open":10286,"high":10287,"low":10288,"close":10289,"volume":10290},"2006-12-25",98.2339,99.5524,98.213,98.799,155174000,{"time":10292,"open":10293,"high":10294,"low":10295,"close":10296,"volume":10297},"2007-01-01",99.2385,99.6641,97.9339,98.0455,241073500,{"time":10299,"open":10300,"high":10301,"low":10302,"close":10301,"volume":10303},"2007-01-08",98.2409,99.9292,97.8432,329610500,{"time":10305,"open":10306,"high":10307,"low":10308,"close":10309,"volume":10310},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2007-01-22",99.8105,100.4454,98.7711,99.1548,310992100,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2007-01-29",99.1966,101.1222,98.8827,101.0245,347310200,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":10333,"open":10330,"high":10334,"low":10335,"close":10336,"volume":10337},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":10339,"open":10340,"high":10341,"low":10342,"close":10343,"volume":10344},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":10346,"open":10347,"high":10334,"low":10348,"close":10349,"volume":10350},"2007-02-26",101.736,96.3085,96.741,896598200,{"time":10352,"open":10353,"high":10354,"low":10355,"close":10288,"volume":10356},"2007-03-05",96.2247,98.6595,95.8061,627885300,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10362,"volume":10363},"2007-03-12",97.9618,98.6037,95.4015,97.0266,756793400,{"time":10365,"open":10366,"high":10367,"low":10368,"close":10369,"volume":10370},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":10372,"open":10373,"high":10374,"low":10375,"close":10376,"volume":10377},"2007-03-26",100.5077,100.6127,98.4485,99.457,634186800,{"time":10379,"open":10380,"high":10381,"low":10382,"close":10383,"volume":10384},"2007-04-02",99.5691,101.166,99.0928,101.026,272652200,{"time":10386,"open":10387,"high":10388,"low":10389,"close":10388,"volume":10390},"2007-04-09",101.3131,101.7824,100.3956,413774500,{"time":10392,"open":10393,"high":10394,"low":10395,"close":10394,"volume":10396},"2007-04-16",102.1395,104.0937,102.1325,506895800,{"time":10398,"open":10399,"high":10400,"low":10401,"close":10402,"volume":10403},"2007-04-23",103.9186,104.9201,103.1832,104.731,497093300,{"time":10405,"open":10406,"high":10407,"low":10408,"close":10409,"volume":10410},"2007-04-30",104.8081,105.8446,103.4283,105.7046,505325300,{"time":10412,"open":10413,"high":10414,"low":10415,"close":10416,"volume":10417},"2007-05-07",105.6766,107.0354,104.5489,105.6625,513142200,{"time":10419,"open":10420,"high":10421,"low":10422,"close":10421,"volume":10423},"2007-05-14",105.6626,106.8953,104.9131,603182100,{"time":10425,"open":10426,"high":10427,"low":10428,"close":10429,"volume":10430},"2007-05-21",106.8673,107.5117,105.5786,106.2439,661502200,{"time":10432,"open":10433,"high":10434,"low":10435,"close":10436,"volume":10437},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":10439,"open":10440,"high":10441,"low":10442,"close":10443,"volume":10444},"2007-06-04",107.5397,108.135,104.4018,105.7887,777324100,{"time":10446,"open":10447,"high":10448,"low":10449,"close":10450,"volume":10451},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":10453,"open":10454,"high":10455,"low":10456,"close":10457,"volume":10458},"2007-06-18",107.8906,108.0312,105.4076,105.8999,786735600,{"time":10460,"open":10461,"high":10462,"low":10463,"close":10464,"volume":10465},"2007-06-25",105.6818,106.6737,104.1484,105.8155,1001504900,{"time":10467,"open":10468,"high":10469,"low":10470,"close":10471,"volume":10472},"2007-07-02",106.125,107.7429,106.0547,107.6092,327793400,{"time":10474,"open":10475,"high":10476,"low":10477,"close":10478,"volume":10479},"2007-07-09",107.7358,109.3538,105.8789,108.9247,673995100,{"time":10481,"open":10482,"high":10483,"low":10484,"close":10485,"volume":10486},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":10488,"open":10489,"high":10490,"low":10491,"close":10492,"volume":10493},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":10495,"open":10496,"high":10497,"low":10498,"close":10499,"volume":10500},"2007-07-30",102.6501,105.1332,100.7298,101.1518,1721820800,{"time":10502,"open":10503,"high":10504,"low":10505,"close":10506,"volume":10507},"2007-08-06",101.4403,105.928,100.2585,101.792,1601119800,{"time":10509,"open":10510,"high":10511,"low":10512,"close":10506,"volume":10513},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":10515,"open":10516,"high":10517,"low":10518,"close":10517,"volume":10519},"2007-08-20",102.1155,104.3384,100.7931,850360700,{"time":10521,"open":10522,"high":10523,"low":10524,"close":10525,"volume":10526},"2007-08-27",104.0007,104.4579,100.9127,103.8178,917764000,{"time":10528,"open":10529,"high":10530,"low":10531,"close":10532,"volume":10533},"2007-09-03",103.7193,105.4989,102.1788,102.7486,649649800,{"time":10535,"open":10536,"high":10537,"low":10538,"close":10539,"volume":10540},"2007-09-10",103.0651,105.1262,101.5246,104.7392,779932400,{"time":10542,"open":10543,"high":10544,"low":10545,"close":10546,"volume":10547},"2007-09-17",104.3243,108.6011,103.846,107.4059,884054500,{"time":10549,"open":10550,"high":10551,"low":10552,"close":10553,"volume":10554},"2007-09-24",107.7239,108.2681,106.3458,107.837,653372500,{"time":10556,"open":10557,"high":10558,"low":10559,"close":10560,"volume":10561},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":10563,"open":10564,"high":10565,"low":10566,"close":10567,"volume":10568},"2007-10-08",109.823,111.3284,109.2223,110.4874,625121600,{"time":10570,"open":10571,"high":10572,"low":10573,"close":10574,"volume":10575},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":10577,"open":10578,"high":10579,"low":10580,"close":10579,"volume":10581},"2007-10-22",105.208,108.5721,105.0666,1182627600,{"time":10583,"open":10584,"high":10585,"low":10586,"close":10587,"volume":10588},"2007-10-29",108.7911,109.7382,105.4553,106.8617,1125046000,{"time":10590,"open":10591,"high":10592,"low":10593,"close":10594,"volume":10595},"2007-11-05",105.7592,107.5048,102.402,102.5787,1363536200,{"time":10597,"open":10598,"high":10599,"low":10600,"close":10601,"volume":10602},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":10604,"open":10605,"high":10606,"low":10607,"close":10608,"volume":10609},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":10611,"open":10612,"high":10613,"low":10614,"close":10580,"volume":10615},"2007-11-26",102.0769,105.9218,99.4125,1189044700,{"time":10617,"open":10618,"high":10619,"low":10620,"close":10621,"volume":10622},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":10624,"open":10625,"high":10626,"low":10627,"close":10628,"volume":10629},"2007-12-10",106.9182,108.0561,103.964,104.0135,1093400500,{"time":10631,"open":10632,"high":10633,"low":10634,"close":10635,"volume":10636},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":10638,"open":10639,"high":10640,"low":10641,"close":10642,"volume":10643},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":10645,"open":10646,"high":10647,"low":10648,"close":10649,"volume":10650},"2007-12-31",104.5158,104.8782,100.1177,100.4019,670526600,{"time":10652,"open":10653,"high":10654,"low":10655,"close":10656,"volume":10657},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":10659,"open":10660,"high":10661,"low":10662,"close":10663,"volume":10664},"2008-01-14",100.2953,100.7927,93.1476,93.8297,1535562300,{"time":10666,"open":10667,"high":10668,"low":10669,"close":10670,"volume":10671},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":10673,"open":10674,"high":10675,"low":10663,"close":10676,"volume":10677},"2008-01-28",94.6824,99.1941,99.1728,1272366500,{"time":10679,"open":10680,"high":10681,"low":10682,"close":10683,"volume":10684},"2008-02-04",98.9098,98.9738,93.5952,94.5474,1181381300,{"time":10686,"open":10687,"high":10688,"low":10689,"close":10690,"volume":10691},"2008-02-11",94.5687,97.3822,93.8156,96.0181,996516000,{"time":10693,"open":10694,"high":10695,"low":10696,"close":10697,"volume":10698},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":10700,"open":10701,"high":10702,"low":10703,"close":10704,"volume":10705},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":10707,"open":10708,"high":10709,"low":10710,"close":10711,"volume":10712},"2008-03-03",94.5971,95.7552,91.3572,92.16,1317024300,{"time":10714,"open":10715,"high":10716,"low":10717,"close":10718,"volume":10719},"2008-03-10",92.2524,95.0447,90.6538,92.089,1642477300,{"time":10721,"open":10722,"high":10723,"low":10724,"close":10725,"volume":10726},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":10728,"open":10729,"high":10730,"low":10731,"close":10732,"volume":10733},"2008-03-24",95.1868,96.9718,93.5802,93.9015,1004908100,{"time":10735,"open":10736,"high":10737,"low":10738,"close":10739,"volume":10740},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":10742,"open":10743,"high":10744,"low":10745,"close":10746,"volume":10747},"2008-04-07",98.4428,98.9426,94.9725,95.2367,914734500,{"time":10749,"open":10750,"high":10751,"low":10752,"close":10753,"volume":10754},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":10756,"open":10757,"high":10758,"low":10759,"close":10760,"volume":10761},"2008-04-21",98.6998,99.8851,97.7501,99.678,894231800,{"time":10763,"open":10764,"high":10765,"low":10766,"close":10767,"volume":10768},"2008-04-28",99.8779,101.6558,98.7212,101.0418,808385200,{"time":10770,"open":10771,"high":10772,"low":10773,"close":10774,"volume":10775},"2008-05-05",100.7133,101.5345,98.8569,99.1782,828021000,{"time":10777,"open":10778,"high":10779,"low":10780,"close":10781,"volume":10782},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":10784,"open":10785,"high":10786,"low":10787,"close":10788,"volume":10789},"2008-05-19",101.97,103.0339,98.1928,98.2785,949138100,{"time":10791,"open":10792,"high":10793,"low":10794,"close":10795,"volume":10796},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":10798,"open":10799,"high":10800,"low":10801,"close":10802,"volume":10803},"2008-06-02",99.8423,100.5991,97.2646,97.3146,1321816700,{"time":10805,"open":10806,"high":10807,"low":10808,"close":10809,"volume":10810},"2008-06-09",97.7215,98.1785,95.3367,97.2146,1269907600,{"time":10812,"open":10813,"high":10814,"low":10815,"close":10816,"volume":10817},"2008-06-16",96.7862,97.9072,94.1631,94.4215,1236913800,{"time":10819,"open":10820,"high":10821,"low":10822,"close":10823,"volume":10824},"2008-06-23",94.7874,95.7275,91.1635,91.5152,1321449300,{"time":10826,"open":10827,"high":10828,"low":10829,"close":10830,"volume":10831},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":10833,"open":10834,"high":10835,"low":10836,"close":10837,"volume":10838},"2008-07-07",90.9842,91.6659,87.8985,88.8672,2002730700,{"time":10840,"open":10841,"high":10842,"low":10843,"close":10844,"volume":10845},"2008-07-14",89.8862,90.7187,86.126,90.4029,1839386900,{"time":10847,"open":10848,"high":10849,"low":10850,"close":10851,"volume":10852},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":10854,"open":10855,"high":10856,"low":10857,"close":10858,"volume":10859},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":10861,"open":10862,"high":10863,"low":10864,"close":10865,"volume":10866},"2008-08-04",90.446,93.2374,89.5274,92.8356,1156496800,{"time":10868,"open":10869,"high":10870,"low":10871,"close":10872,"volume":10873},"2008-08-11",92.9073,94.3712,91.6157,93.4096,1139575900,{"time":10875,"open":10876,"high":10877,"low":10878,"close":10879,"volume":10880},"2008-08-18",93.5962,93.6321,90.6613,93.0365,940772100,{"time":10882,"open":10883,"high":10884,"low":10885,"close":10886,"volume":10887},"2008-08-25",92.4265,93.5316,90.8335,92.4194,858819800,{"time":10889,"open":10890,"high":10891,"low":10892,"close":10893,"volume":10894},"2008-09-01",93.3092,93.7971,87.5469,89.2835,1133857800,{"time":10896,"open":10897,"high":10898,"low":10899,"close":10900,"volume":10901},"2008-09-08",91.8811,92.0247,87.2598,90.4818,1713539300,{"time":10903,"open":10904,"high":10905,"low":10906,"close":10907,"volume":10908},"2008-09-15",87.2813,92.3841,81.6626,89.5837,2966649400,{"time":10910,"open":10911,"high":10912,"low":10913,"close":10914,"volume":10915},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":10917,"open":10918,"high":10919,"low":10920,"close":10921,"volume":10922},"2008-09-29",85.9894,86.1337,79.1616,79.638,1947635500,{"time":10924,"open":10925,"high":10926,"low":10927,"close":10928,"volume":10929},"2008-10-06",77.3356,77.6748,60.3239,63.875,3281575900,{"time":10931,"open":10932,"high":10933,"low":10934,"close":10935,"volume":10936},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":10938,"open":10939,"high":10940,"low":10941,"close":10942,"volume":10943},"2008-10-20",68.819,71.5255,60.6271,62.8212,2374443200,{"time":10945,"open":10946,"high":10947,"low":10948,"close":10949,"volume":10950},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":10952,"open":10953,"high":10954,"low":10955,"close":10956,"volume":10957},"2008-11-03",69.8511,72.7958,65.0009,67.7435,1798169800,{"time":10959,"open":10960,"high":10961,"low":10962,"close":10963,"volume":10964},"2008-11-10",68.7179,68.9489,59.2486,62.5181,2468096000,{"time":10966,"open":10967,"high":10968,"low":10969,"close":10970,"volume":10971},"2008-11-17",62.3448,63.9183,53.655,57.3936,3030111200,{"time":10973,"open":10974,"high":10975,"low":10976,"close":10977,"volume":10978},"2008-11-24",59.1258,65.0515,57.9999,65.0226,1465860000,{"time":10980,"open":10981,"high":10982,"low":10983,"close":10984,"volume":10985},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":10987,"open":10988,"high":10989,"low":10990,"close":10991,"volume":10992},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":10994,"open":10995,"high":10996,"low":10997,"close":10998,"volume":10999},"2008-12-15",64.2503,66.7114,62.2799,64.1679,1592338100,{"time":11001,"open":11002,"high":11003,"low":11004,"close":11005,"volume":11006},"2008-12-22",64.4517,64.5172,62.2034,63.4185,602214000,{"time":11008,"open":11009,"high":11010,"low":11011,"close":11012,"volume":11013},"2008-12-29",63.4767,67.9878,62.2834,67.6386,717605700,{"time":11015,"open":11016,"high":11017,"low":11018,"close":11019,"volume":11020},"2009-01-05",67.3985,68.7228,62.1088,64.8228,1444297800,{"time":11022,"open":11023,"high":11024,"low":11025,"close":11026,"volume":11027},"2009-01-12",64.6408,64.6918,59.4603,61.8905,2001666900,{"time":11029,"open":11030,"high":11026,"low":11031,"close":11032,"volume":11033},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":11035,"open":11036,"high":11037,"low":11038,"close":11039,"volume":11040},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":11042,"open":11043,"high":11044,"low":11045,"close":11046,"volume":11047},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":11049,"open":11050,"high":11051,"low":11052,"close":11053,"volume":11054},"2009-02-09",63.2729,63.8405,58.9728,60.217,1864031100,{"time":11056,"open":11057,"high":11058,"low":11059,"close":11060,"volume":11061},"2009-02-16",58.3252,60.3625,55.131,56.3316,1635919000,{"time":11063,"open":11064,"high":11065,"low":11066,"close":11067,"volume":11068},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":11070,"open":11071,"high":11072,"low":11073,"close":11074,"volume":11075},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":11077,"open":11078,"high":11079,"low":11080,"close":11081,"volume":11082},"2009-03-09",49.4411,56.0114,49.281,55.3638,1889958900,{"time":11084,"open":11085,"high":11086,"low":11087,"close":11088,"volume":11089},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":11091,"open":11092,"high":11093,"low":11094,"close":11095,"volume":11096},"2009-03-23",57.7021,61.0437,57.387,59.8052,1936336900,{"time":11098,"open":11099,"high":11100,"low":11101,"close":11102,"volume":11103},"2009-03-30",58.4789,62.0037,57.1305,61.7472,1826242100,{"time":11105,"open":11106,"high":11107,"low":11108,"close":11109,"volume":11110},"2009-04-06",61.0731,62.8904,59.732,62.8831,1023870700,{"time":11112,"open":11113,"high":11114,"low":11115,"close":11116,"volume":11117},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":11119,"open":11120,"high":11121,"low":11122,"close":11123,"volume":11124},"2009-04-20",62.6852,63.9823,60.6407,63.506,1360782900,{"time":11126,"open":11127,"high":11128,"low":11129,"close":11130,"volume":11131},"2009-04-27",62.7878,65.2355,62.1136,64.4073,1386543700,{"time":11133,"open":11134,"high":11135,"low":11136,"close":11137,"volume":11138},"2009-05-04",64.891,68.3133,64.7664,68.1374,1438907000,{"time":11140,"open":11141,"high":11142,"low":11143,"close":11144,"volume":11145},"2009-05-11",67.1994,67.4998,64.5979,65.0083,1331575400,{"time":11147,"open":11148,"high":11149,"low":11150,"close":11128,"volume":11151},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":11153,"open":11154,"high":11155,"low":11156,"close":11157,"volume":11158},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":11160,"open":11161,"high":11162,"low":11163,"close":11164,"volume":11165},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":11167,"open":11168,"high":11169,"low":11170,"close":11171,"volume":11172},"2009-06-08",68.7677,70.4311,68.1814,69.6763,1219567000,{"time":11174,"open":11175,"high":11176,"low":11177,"close":11178,"volume":11179},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":11181,"open":11182,"high":11183,"low":11184,"close":11185,"volume":11186},"2009-06-22",67.1663,67.9769,65.4787,67.6822,1098791100,{"time":11188,"open":11189,"high":11190,"low":11191,"close":11192,"volume":11193},"2009-06-29",67.8811,68.7065,66.1493,66.1861,782720500,{"time":11195,"open":11196,"high":11197,"low":11198,"close":11019,"volume":11199},"2009-07-06",65.545,66.2746,64.1153,956936900,{"time":11201,"open":11202,"high":11203,"low":11204,"close":11205,"volume":11206},"2009-07-13",65.0807,69.6499,64.5501,69.3698,989515000,{"time":11208,"open":11209,"high":11210,"low":11211,"close":11212,"volume":11213},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":11215,"open":11216,"high":11217,"low":11218,"close":11219,"volume":11220},"2009-07-27",72.1334,73.5704,71.4701,72.8188,973277300,{"time":11222,"open":11223,"high":11224,"low":11225,"close":11226,"volume":11227},"2009-08-03",73.5852,75.1918,73.1872,74.5801,951062600,{"time":11229,"open":11230,"high":11231,"low":11232,"close":11233,"volume":11234},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":11236,"open":11237,"high":11238,"low":11239,"close":11240,"volume":11241},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":11243,"open":11244,"high":11245,"low":11246,"close":11247,"volume":11248},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":11250,"open":11251,"high":11252,"low":11253,"close":11254,"volume":11255},"2009-08-31",75.4423,76.0835,73.3789,75.2138,955393600,{"time":11257,"open":11258,"high":11259,"low":11260,"close":11261,"volume":11262},"2009-09-07",75.9066,77.6016,75.457,77.211,602784100,{"time":11264,"open":11265,"high":11266,"low":11267,"close":11268,"volume":11269},"2009-09-14",76.5551,79.6356,76.0171,79.0227,935766000,{"time":11271,"open":11272,"high":11273,"low":11274,"close":11275,"volume":11276},"2009-09-21",78.4081,79.9927,77.0753,77.3418,953661900,{"time":11278,"open":11279,"high":11280,"low":11281,"close":11282,"volume":11283},"2009-09-28",77.638,79.2448,75.5203,75.8905,1012992100,{"time":11285,"open":11286,"high":11287,"low":11288,"close":11287,"volume":11289},"2009-10-05",76.1941,79.4225,75.972,829880500,{"time":11291,"open":11292,"high":11293,"low":11294,"close":11295,"volume":11296},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":11298,"open":11299,"high":11300,"low":11301,"close":11302,"volume":11303},"2009-10-19",80.7628,81.681,79.6003,80.0297,1044308000,{"time":11305,"open":11306,"high":11307,"low":11308,"close":11309,"volume":11310},"2009-10-26",80.1185,80.9405,76.594,76.6828,1267834600,{"time":11312,"open":11313,"high":11314,"low":11315,"close":11316,"volume":11317},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":11319,"open":11320,"high":11321,"low":11322,"close":11323,"volume":11324},"2009-11-09",79.9335,82.0586,79.8742,81.1701,808969200,{"time":11326,"open":11327,"high":11328,"low":11329,"close":11330,"volume":11331},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":11333,"open":11334,"high":11335,"low":11336,"close":11337,"volume":11338},"2009-11-23",81.9845,82.7398,80.1852,81.133,521996900,{"time":11340,"open":11341,"high":11342,"low":11343,"close":11344,"volume":11345},"2009-11-30",81.0664,83.2137,80.0593,82.1993,895036300,{"time":11347,"open":11348,"high":11349,"low":11350,"close":11351,"volume":11352},"2009-12-07",82.1253,82.5843,80.7258,82.2734,715769500,{"time":11354,"open":11355,"high":11356,"low":11357,"close":11358,"volume":11359},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":11361,"open":11362,"high":11363,"low":11362,"close":11364,"volume":11365},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":11367,"open":11368,"high":11369,"low":11370,"close":11371,"volume":11372},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":11374,"open":11375,"high":11376,"low":11377,"close":11378,"volume":11379},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":11381,"open":11382,"high":11383,"low":11384,"close":11385,"volume":11386},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":11388,"open":11389,"high":11390,"low":11391,"close":11392,"volume":11393},"2010-01-18",84.5849,85.709,81.2125,81.3019,1046464900,{"time":11395,"open":11358,"high":11396,"low":11397,"close":11398,"volume":11399},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":11401,"open":11402,"high":11403,"low":11404,"close":11405,"volume":11406},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":11408,"open":11409,"high":11410,"low":11411,"close":11412,"volume":11413},"2010-02-08",79.463,80.5871,78.7707,80.4308,1330712600,{"time":11415,"open":11416,"high":11417,"low":11418,"close":11419,"volume":11420},"2010-02-15",81.0413,83.0588,80.267,82.7386,744556100,{"time":11422,"open":11423,"high":11424,"low":11425,"close":11426,"volume":11427},"2010-02-22",83.0439,83.0662,81.1008,82.4408,949418600,{"time":11429,"open":11430,"high":11431,"low":11432,"close":11433,"volume":11434},"2010-03-01",82.7833,85.1209,82.761,85.0539,771376300,{"time":11436,"open":11437,"high":11438,"low":11439,"close":11440,"volume":11441},"2010-03-08",85.0613,86.3343,84.771,85.9547,778142600,{"time":11443,"open":11444,"high":11445,"low":11446,"close":11447,"volume":11448},"2010-03-15",85.8058,87.6766,85.3144,86.6899,916108100,{"time":11450,"open":11451,"high":11452,"low":11453,"close":11454,"volume":11455},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":11457,"open":11458,"high":11459,"low":11460,"close":11461,"volume":11462},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":11464,"open":11459,"high":11465,"low":11466,"close":11467,"volume":11468},"2010-04-05",89.4034,87.9083,89.366,692518600,{"time":11470,"open":11471,"high":11472,"low":11473,"close":11474,"volume":11475},"2010-04-12",89.4781,90.876,88.768,89.224,908333600,{"time":11477,"open":11478,"high":11479,"low":11480,"close":11481,"volume":11482},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":11484,"open":11485,"high":11486,"low":11459,"close":11487,"volume":11488},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":11490,"open":11491,"high":11492,"low":11493,"close":11494,"volume":11495},"2010-05-03",89.2389,90.2107,78.4896,83.1691,2156989900,{"time":11497,"open":11498,"high":11499,"low":11500,"close":11501,"volume":11502},"2010-05-10",86.5702,87.9681,84.3726,85.135,1529670400,{"time":11504,"open":11505,"high":11506,"low":11507,"close":11508,"volume":11509},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":11511,"open":11512,"high":11513,"low":11514,"close":11515,"volume":11516},"2010-05-24",81.1208,82.8252,78.0261,81.7562,1614851500,{"time":11518,"open":11519,"high":11520,"low":11521,"close":11522,"volume":11523},"2010-05-31",80.9938,83.0196,79.581,79.8501,1143247000,{"time":11525,"open":11526,"high":11527,"low":11528,"close":11529,"volume":11530},"2010-06-07",80.1341,82.0403,78.228,81.988,1422425500,{"time":11532,"open":11533,"high":11534,"low":11535,"close":11536,"volume":11537},"2010-06-14",82.6159,84.2182,81.7787,83.9177,1099031200,{"time":11539,"open":11540,"high":11541,"low":11542,"close":11543,"volume":11544},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":11546,"open":11547,"high":11548,"low":11549,"close":11550,"volume":11551},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":11553,"open":11554,"high":11555,"low":11556,"close":11557,"volume":11558},"2010-07-05",77.8415,81.0937,76.5196,81.0862,866546700,{"time":11560,"open":11561,"high":11562,"low":11563,"close":11564,"volume":11565},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":11567,"open":11568,"high":11569,"low":11570,"close":11571,"volume":11572},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":11574,"open":11575,"high":11576,"low":11577,"close":11578,"volume":11579},"2010-07-26",83.0691,84.3384,81.8523,82.8212,992577200,{"time":11581,"open":11582,"high":11583,"low":11584,"close":11585,"volume":11586},"2010-08-02",84.113,84.9542,83.3094,84.4134,873294300,{"time":11588,"open":11589,"high":11590,"low":11561,"close":11591,"volume":11592},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":11594,"open":11595,"high":11596,"low":11597,"close":11598,"volume":11599},"2010-08-16",80.7933,82.9113,80.1774,80.7632,978649500,{"time":11601,"open":11602,"high":11603,"low":11604,"close":11605,"volume":11606},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":11608,"open":11609,"high":11610,"low":11611,"close":11612,"volume":11613},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":11615,"open":11616,"high":11617,"low":11618,"close":11619,"volume":11620},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":11622,"open":11623,"high":11624,"low":11625,"close":11626,"volume":11627},"2010-09-13",84.5562,85.4392,84.1055,84.9409,952735300,{"time":11629,"open":11630,"high":11631,"low":11632,"close":11633,"volume":11634},"2010-09-20",85.2353,86.7607,84.7068,86.7003,1086292800,{"time":11636,"open":11637,"high":11638,"low":11639,"close":11640,"volume":11641},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":11643,"open":11644,"high":11645,"low":11639,"close":11646,"volume":11647},"2010-10-04",86.3605,88.2407,87.999,887034000,{"time":11649,"open":11650,"high":11651,"low":11652,"close":11653,"volume":11654},"2010-10-11",88.1349,89.5168,87.327,88.875,941124800,{"time":11656,"open":11657,"high":11658,"low":11659,"close":11660,"volume":11661},"2010-10-18",88.9051,89.9245,87.6064,89.3657,951659200,{"time":11663,"open":11664,"high":11665,"low":11666,"close":11667,"volume":11668},"2010-10-25",89.9623,90.4304,88.5427,89.4715,813034100,{"time":11670,"open":11671,"high":11672,"low":11673,"close":11674,"volume":11675},"2010-11-01",89.9094,92.8166,88.9882,92.6655,954817000,{"time":11677,"open":11678,"high":11679,"low":11680,"close":11681,"volume":11682},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":11684,"open":11685,"high":11686,"low":11687,"close":11688,"volume":11689},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":11691,"open":11692,"high":11693,"low":11694,"close":11695,"volume":11696},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":11698,"open":11699,"high":11700,"low":11701,"close":11702,"volume":11703},"2010-11-29",89.479,92.8996,88.9052,92.7939,1021112700,{"time":11705,"open":11706,"high":11707,"low":11708,"close":11709,"volume":11710},"2010-12-06",92.5976,94.0851,92.4315,93.9945,688927500,{"time":11712,"open":11713,"high":11714,"low":11715,"close":11716,"volume":11717},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":11719,"open":11720,"high":11721,"low":11722,"close":11723,"volume":11724},"2010-12-20",94.6103,95.5059,94.1093,95.339,362982800,{"time":11726,"open":11727,"high":11728,"low":11729,"close":11730,"volume":11731},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":11733,"open":11734,"high":11735,"low":11736,"close":11737,"volume":11738},"2011-01-03",96.1816,97.0317,95.4149,96.5079,688663800,{"time":11740,"open":11741,"high":11742,"low":11728,"close":11743,"volume":11744},"2011-01-10",96.0829,98.1703,98.1476,587344200,{"time":11746,"open":11747,"high":11748,"low":11749,"close":11750,"volume":11751},"2011-01-17",98.0564,98.4056,96.5004,97.4416,593568300,{"time":11753,"open":11754,"high":11755,"low":11756,"close":11757,"volume":11758},"2011-01-24",97.3809,98.9445,96.7888,96.9482,841489200,{"time":11760,"open":11761,"high":11762,"low":11763,"close":11764,"volume":11765},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":11767,"open":11768,"high":11769,"low":11770,"close":11771,"volume":11772},"2011-02-07",99.7719,101.1686,99.6656,101.0396,658367400,{"time":11774,"open":11775,"high":11776,"low":11777,"close":11778,"volume":11779},"2011-02-14",100.9789,102.2389,100.4399,102.1174,591262500,{"time":11781,"open":11782,"high":11783,"low":11784,"close":11785,"volume":11786},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":11788,"open":11789,"high":11790,"low":11791,"close":11792,"volume":11793},"2011-02-28",100.8195,101.4798,98.9446,100.5538,1054110800,{"time":11795,"open":11796,"high":11797,"low":11798,"close":11799,"volume":11800},"2011-03-07",100.8498,101.0775,98.2918,99.3165,1072125000,{"time":11802,"open":11803,"high":11804,"low":11805,"close":11806,"volume":11807},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":11809,"open":11810,"high":11811,"low":11812,"close":11813,"volume":11814},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":11816,"open":11817,"high":11818,"low":11819,"close":11820,"volume":11821},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":11823,"open":11824,"high":11825,"low":11826,"close":11827,"volume":11828},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":11830,"open":11831,"high":11832,"low":11833,"close":11834,"volume":11835},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":11837,"open":11838,"high":11839,"low":11840,"close":11841,"volume":11842},"2011-04-18",99.5574,102.035,98.734,101.9893,627087300,{"time":11844,"open":11845,"high":11846,"low":11847,"close":11848,"volume":11849},"2011-04-25",101.9131,104.1163,101.5471,104.0095,595273300,{"time":11851,"open":11852,"high":11853,"low":11854,"close":11855,"volume":11856},"2011-05-02",104.4975,104.5814,101.4099,102.3095,897019400,{"time":11858,"open":11859,"high":11860,"low":11861,"close":11862,"volume":11863},"2011-05-09",102.3019,103.7656,101.692,102.1875,751471200,{"time":11865,"open":11866,"high":11867,"low":11868,"close":11869,"volume":11870},"2011-05-16",101.8216,102.9422,100.7238,101.8597,771663900,{"time":11872,"open":11873,"high":11874,"low":11875,"close":11876,"volume":11877},"2011-05-23",100.617,102.0579,100.1596,101.7835,752721600,{"time":11879,"open":11880,"high":11881,"low":11882,"close":11883,"volume":11884},"2011-05-30",102.744,102.8584,99.1686,99.4278,832982500,{"time":11886,"open":11887,"high":11888,"low":11889,"close":11890,"volume":11891},"2011-06-06",99.1761,99.382,97.0187,97.2779,939901900,{"time":11893,"open":11894,"high":11895,"low":11896,"close":11897,"volume":11898},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":11900,"open":11901,"high":11902,"low":11903,"close":11904,"volume":11905},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":11907,"open":11908,"high":11909,"low":11910,"close":11911,"volume":11912},"2011-06-27",97.2162,102.7401,97.0247,102.6022,1004464900,{"time":11914,"open":11915,"high":11916,"low":11917,"close":11918,"volume":11919},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":11921,"open":11922,"high":11923,"low":11924,"close":11925,"volume":11926},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":11928,"open":11929,"high":11930,"low":11931,"close":11932,"volume":11933},"2011-07-18",100.4263,103.2917,99.3154,103.1079,871838100,{"time":11935,"open":11936,"high":11937,"low":11938,"close":11939,"volume":11940},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":11942,"open":11943,"high":11944,"low":11945,"close":11946,"volume":11947},"2011-08-01",100.2424,100.3344,89.5317,91.9987,2219616500,{"time":11949,"open":11950,"high":11951,"low":11952,"close":11953,"volume":11954},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":11956,"open":11957,"high":11958,"low":11959,"close":11960,"volume":11961},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":11963,"open":11964,"high":11965,"low":11966,"close":11967,"volume":11968},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":11970,"open":11971,"high":11972,"low":11973,"close":11974,"volume":11975},"2011-08-29",91.6003,94.6266,89.9685,90.2902,1244224400,{"time":11977,"open":11978,"high":11979,"low":11980,"close":11981,"volume":11982},"2011-09-05",87.6394,92.6576,87.6317,88.8116,1125697000,{"time":11984,"open":11985,"high":11986,"low":11987,"close":11988,"volume":11989},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":11991,"open":11992,"high":11993,"low":11994,"close":11995,"volume":11996},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":11998,"open":11999,"high":12000,"low":12001,"close":12002,"volume":12003},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":12005,"open":12006,"high":12007,"low":12008,"close":12009,"volume":12010},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":12012,"open":12013,"high":12014,"low":12015,"close":12016,"volume":12017},"2011-10-10",90.6265,94.4153,90.6188,94.3922,1145235600,{"time":332,"open":11993,"high":12019,"low":12020,"close":12021,"volume":12022},95.5859,91.797,95.4704,1288845800,{"time":338,"open":12024,"high":12025,"low":12026,"close":12027,"volume":12028},95.6244,99.6675,94.115,99.036,1379992900,{"time":345,"open":12030,"high":12031,"low":11988,"close":12032,"volume":12033},97.9271,99.0514,96.6333,1430006500,{"time":352,"open":12035,"high":12036,"low":12037,"close":12038,"volume":12039},96.564,98.5894,94.6156,97.542,1180816400,{"time":359,"open":12041,"high":12042,"low":12043,"close":12044,"volume":12045},97.1801,98.1504,93.3603,93.9379,1126550200,{"time":365,"open":12047,"high":12048,"low":12049,"close":12050,"volume":12051},92.5671,92.6826,89.4867,89.5945,769992600,{"time":370,"open":12053,"high":12054,"low":12055,"close":12056,"volume":12057},92.0589,97.4188,91.5044,96.1558,1132431500,{"time":377,"open":12059,"high":12060,"low":12061,"close":12062,"volume":12063},97.6806,98.0041,95.224,97.0722,1091882700,{"time":384,"open":12065,"high":12066,"low":12067,"close":12068,"volume":12069},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":390,"open":12071,"high":12072,"low":12073,"close":12074,"volume":12075},94.5957,97.9824,93.0224,97.9514,815204600,{"time":396,"open":12077,"high":12078,"low":12079,"close":12080,"volume":12081},97.7809,98.2846,96.6649,97.2617,424289000,{"time":403,"open":12083,"high":12084,"low":12072,"close":12085,"volume":12086},99.0131,99.4936,98.9744,642829400,{"time":409,"open":12088,"high":12089,"low":12090,"close":12091,"volume":12092},99.1991,100.5166,98.7419,99.8501,625172800,{"time":416,"open":12094,"high":12095,"low":12096,"close":12095,"volume":12097},100.8111,102.2604,99.8966,560163500,{"time":423,"open":12099,"high":12100,"low":12101,"close":12102,"volume":12103},101.9194,103.3841,101.2141,102.1596,751131900,{"time":430,"open":12105,"high":12106,"low":12107,"close":12108,"volume":12109},101.1444,104.3296,100.7956,104.2676,744447200,{"time":435,"open":12111,"high":12112,"low":12113,"close":12114,"volume":12115},103.8336,105.0813,103.5701,104.1281,699094400,{"time":442,"open":12117,"high":12118,"low":12119,"close":12120,"volume":12121},104.8721,105.8873,104.0428,105.7168,792803700,{"time":448,"open":12123,"high":12124,"low":12125,"close":12126,"volume":12127},105.9648,106.3291,105.0116,106.1198,501741000,{"time":455,"open":12129,"high":12130,"low":12131,"close":12132,"volume":12133},105.4146,107.0963,105.2441,106.4143,726681300,{"time":462,"open":12135,"high":12136,"low":12114,"close":12137,"volume":12138},106.2516,106.8948,106.6158,726392800,{"time":468,"open":12140,"high":12141,"low":12142,"close":12143,"volume":12144},106.6003,109.3482,106.2438,109.2081,751269600,{"time":473,"open":12146,"high":12147,"low":12148,"close":12149,"volume":12150},109.138,109.9709,107.8459,108.7021,625146900,{"time":480,"open":12152,"high":12153,"low":12154,"close":12155,"volume":12156},109.4805,110.399,108.2662,109.6051,689045100,{"time":487,"open":12158,"high":12159,"low":12160,"close":12161,"volume":12162},109.4727,110.6948,108.3985,108.8111,591883200,{"time":493,"open":12164,"high":12165,"low":12166,"close":12167,"volume":12168},107.4411,108.85,105.6742,106.7484,840617400,{"time":500,"open":12170,"high":12171,"low":12172,"close":12173,"volume":12174},107.2932,108.4764,106.3125,107.3788,761453400,{"time":507,"open":12176,"high":12177,"low":12178,"close":12179,"volume":12180},106.2813,109.5895,105.8143,109.2781,726597900,{"time":514,"open":12182,"high":12183,"low":12184,"close":12185,"volume":12186},109.0602,110.2667,106.5771,106.6394,712692400,{"time":520,"open":12188,"high":12189,"low":12190,"close":12191,"volume":12192},106.258,107.0753,104.6856,105.5574,865528500,{"time":526,"open":12194,"high":12191,"low":12195,"close":12196,"volume":12197},104.5455,100.8404,100.9883,1146413600,{"time":532,"open":12199,"high":12200,"low":12201,"close":12202,"volume":12203},101.3152,103.7048,101.1517,102.8253,883173900,{"time":538,"open":12205,"high":12206,"low":12207,"close":12207,"volume":12208},103.6503,104.2497,99.7584,764680800,{"time":545,"open":12210,"high":12211,"low":12212,"close":12213,"volume":12214},99.9374,103.9384,98.9645,103.6036,879586100,{"time":552,"open":12216,"high":12217,"low":12218,"close":12219,"volume":12220},104.4365,105.0481,102.0936,104.9542,923971800,{"time":559,"open":12222,"high":12223,"low":12224,"close":12225,"volume":12226},104.516,106.6051,103.538,104.4221,810496700,{"time":566,"open":12228,"high":12229,"low":12230,"close":12231,"volume":12232},103.319,106.6207,102.3801,106.4877,777590700,{"time":572,"open":12234,"high":12235,"low":12236,"close":12237,"volume":12238},106.7851,107.8179,105.5097,106.0105,487344100,{"time":579,"open":12240,"high":12241,"low":12242,"close":12243,"volume":12244},105.9244,106.5895,103.7493,106.2139,686624500,{"time":584,"open":12246,"high":12247,"low":12248,"close":12249,"volume":12250},105.9713,108.1152,105.275,106.7772,622487000,{"time":590,"open":12252,"high":12253,"low":12254,"close":12255,"volume":12256},105.2124,108.8116,104.0857,108.5064,840929800,{"time":597,"open":12258,"high":12259,"low":12260,"close":12261,"volume":12262},108.3812,109.2575,106.0809,109.0306,723033300,{"time":604,"open":12264,"high":12265,"low":12266,"close":12267,"volume":12268},109.3201,110.259,109.1949,110.1964,475710400,{"time":611,"open":12270,"high":12271,"low":12272,"close":12273,"volume":12274},110.0086,111.3388,109.5704,111.2449,455720100,{"time":616,"open":12276,"high":12277,"low":12278,"close":12279,"volume":12280},111.0884,111.9569,109.7113,110.7206,528027900,{"time":622,"open":12282,"high":12283,"low":12284,"close":12285,"volume":12286},111.018,111.1666,109.6878,110.4468,458457100,{"time":628,"open":12288,"high":12289,"low":12290,"close":12291,"volume":12292},110.3529,112.974,109.6409,112.9271,486431100,{"time":634,"open":12294,"high":12295,"low":12296,"close":12297,"volume":12298},112.8175,115.8846,112.2464,115.2039,658106600,{"time":641,"open":12300,"high":12301,"low":12302,"close":12303,"volume":12304},114.9692,115.3705,113.9442,114.7412,608820000,{"time":647,"open":12306,"high":12307,"low":12308,"close":12309,"volume":12310},114.1749,115.0323,112.4444,113.2468,637875800,{"time":654,"open":12312,"high":12313,"low":12314,"close":12315,"volume":12316},113.6794,115.756,113.1366,114.9537,619770200,{"time":660,"open":12318,"high":12319,"low":12320,"close":12321,"volume":12322},114.5289,114.9379,112.1534,112.3972,599319200,{"time":666,"open":12324,"high":12325,"low":12326,"close":12327,"volume":12328},112.6646,115.2526,112.3028,112.7905,679092400,{"time":673,"open":12330,"high":12331,"low":12332,"close":12333,"volume":12334},112.6017,113.0107,110.4307,111.1859,718295200,{"time":680,"open":12336,"high":12337,"low":12338,"close":12339,"volume":12340},111.5792,113.0501,110.6588,111.351,342136300,{"time":685,"open":12333,"high":12342,"low":12343,"close":12344,"volume":12345},112.8928,108.1968,108.6766,852323700,{"time":692,"open":12347,"high":12348,"low":12349,"close":12350,"volume":12351},109.0148,109.534,105.9549,107.2686,829813100,{"time":699,"open":12353,"high":12354,"low":12355,"close":12333,"volume":12356},108.4721,111.2252,107.3001,418423200,{"time":704,"open":12358,"high":12359,"low":12360,"close":12361,"volume":12362},110.6352,112.0983,109.3373,111.8151,693511300,{"time":710,"open":12364,"high":12365,"low":12366,"close":12367,"volume":12368},112.3264,112.4208,110.415,112.0196,611416000,{"time":715,"open":12370,"high":12371,"low":12372,"close":12373,"volume":12374},111.8623,113.703,111.6027,111.7758,670707900,{"time":721,"open":12376,"high":12377,"low":12378,"close":12379,"volume":12380},112.0668,114.5131,112.0354,113.1152,886267200,{"time":724,"open":12382,"high":12383,"low":12384,"close":12385,"volume":12386},112.8696,113.0517,110.802,110.9287,477549600,{"time":731,"open":12388,"high":12389,"low":12390,"close":12391,"volume":12392},110.6356,116.1413,110.5406,115.9511,697573700,{"time":737,"open":12394,"high":12395,"low":12396,"close":12397,"volume":12398},115.5392,116.5691,114.85,116.5057,566665900,{"time":744,"open":12400,"high":12401,"low":12402,"close":12403,"volume":12404},116.3631,117.6306,115.8165,117.5038,591328800,{"time":751,"open":12406,"high":12407,"low":12408,"close":12407,"volume":12409},117.5039,119.0248,117.2266,510031400,{"time":758,"open":12411,"high":12412,"low":12413,"close":12414,"volume":12415},119.0565,119.9516,118.4386,119.809,596648600,{"time":765,"open":12417,"high":12418,"low":12419,"close":12420,"volume":12421},119.0802,120.324,118.3752,120.2527,677372500,{"time":772,"open":12423,"high":12424,"low":12425,"close":12426,"volume":12427},120.2052,120.8943,119.9279,120.4983,517551100,{"time":778,"open":12429,"high":12430,"low":12431,"close":12418,"volume":12432},120.7042,121.4251,118.7792,545293800,{"time":785,"open":12434,"high":12435,"low":12436,"close":12426,"volume":12437},120.9102,121.1003,117.8207,880703700,{"time":791,"open":12439,"high":12440,"low":12441,"close":12442,"volume":12443},120.221,123.3026,120.0308,123.1362,524491200,{"time":797,"open":12445,"high":12446,"low":12447,"close":12448,"volume":12449},123.0412,124.2136,122.8906,123.9943,546984500,{"time":804,"open":12451,"high":12452,"low":12453,"close":12454,"volume":12455},122.8086,124.0897,122.2118,123.8112,647799500,{"time":811,"open":12457,"high":12458,"low":12459,"close":12460,"volume":12461},124.1374,124.8058,122.8165,124.6626,441062300,{"time":818,"open":12463,"high":12464,"low":12465,"close":12466,"volume":12467},124.5989,125.0922,122.3551,123.4611,646416800,{"time":824,"open":12469,"high":12470,"low":12471,"close":12472,"volume":12473},123.5486,127.0815,123.1349,126.3574,550706900,{"time":831,"open":12475,"high":12476,"low":12477,"close":12478,"volume":12479},125.7209,125.8243,122.18,123.7157,908872400,{"time":838,"open":12481,"high":12482,"low":12483,"close":12484,"volume":12485},123.9544,126.7314,123.1348,125.9118,596455400,{"time":845,"open":12487,"high":12488,"low":12489,"close":12490,"volume":12491},126.254,128.8082,125.8004,128.4024,584067600,{"time":852,"open":12493,"high":12494,"low":12495,"close":12496,"volume":12497},128.4979,130.2564,128.4422,130.0256,464602100,{"time":859,"open":12499,"high":12500,"low":12501,"close":12502,"volume":12503},129.8585,132.9141,129.5562,132.8345,561277200,{"time":864,"open":12505,"high":12506,"low":12507,"close":12508,"volume":12509},132.7071,134.5293,130.4474,131.5374,787545500,{"time":871,"open":12511,"high":12512,"low":12513,"close":12514,"volume":12515},132.914,133.5029,129.8028,130.0574,588687100,{"time":877,"open":12517,"high":12518,"low":12519,"close":12520,"volume":12521},130.3598,131.3703,127.5112,131.1316,926323300,{"time":884,"open":12508,"high":12523,"low":12524,"close":12525,"volume":12526},131.609,128.3467,129.8426,747319300,{"time":890,"open":12528,"high":12529,"low":12530,"close":12531,"volume":12532},130.7258,132.0785,125.9621,127.242,1050353400,{"time":897,"open":12534,"high":12535,"low":12536,"close":12537,"volume":12538},125.9141,129.4417,124.5703,128.3219,809325800,{"time":904,"open":12540,"high":12541,"low":12542,"close":12543,"volume":12544},128.9938,130.4496,128.1619,130.4016,484451800,{"time":911,"open":12546,"high":12547,"low":12548,"close":12549,"volume":12550},131.0736,134.3292,130.4497,133.9932,588605500,{"time":918,"open":12552,"high":12553,"low":12554,"close":12555,"volume":12556},134.3612,135.4011,133.6413,135.3211,458478400,{"time":925,"open":12558,"high":12559,"low":12560,"close":12561,"volume":12562},135.5131,135.8731,134.0012,135.2731,492075500,{"time":932,"open":12564,"high":12565,"low":12566,"close":12567,"volume":12568},134.9292,136.761,134.4732,136.745,508848400,{"time":939,"open":12570,"high":12571,"low":12572,"close":12573,"volume":12574},136.441,136.7529,134.8252,135.4331,420361400,{"time":943,"open":12576,"high":12577,"low":12578,"close":12579,"volume":12580},134.7531,135.9051,132.3855,132.6495,513028500,{"time":949,"open":12582,"high":12583,"low":12584,"close":12585,"volume":12586},132.4974,133.4493,131.3376,133.2814,537622800,{"time":956,"open":12588,"high":12589,"low":12590,"close":12591,"volume":12592},133.4174,133.8253,130.4257,130.9056,610563900,{"time":962,"open":12594,"high":12595,"low":12596,"close":12597,"volume":12598},132.1695,133.5693,130.9456,132.8174,462611500,{"time":969,"open":12600,"high":12601,"low":12600,"close":12602,"volume":12603},133.1454,135.6332,135.4491,443889200,{"time":974,"open":12605,"high":12606,"low":12607,"close":12608,"volume":12609},136.9129,138.8648,136.017,137.2267,671767100,{"time":981,"open":12611,"high":12612,"low":12613,"close":12614,"volume":12615},137.0417,137.1703,135.4181,135.7718,504544800,{"time":988,"open":12617,"high":12618,"low":12619,"close":12620,"volume":12621},134.6223,136.246,134.1078,135.7557,658023000,{"time":995,"open":12623,"high":12624,"low":12625,"close":12626,"volume":12627},134.574,136.9051,132.251,136.8569,744278000,{"time":1002,"open":12629,"high":12630,"low":12631,"close":12632,"volume":12633},136.0129,140.273,135.9084,140.1766,696972000,{"time":1009,"open":12635,"high":12636,"low":12637,"close":12638,"volume":12639},140.2248,141.4708,139.831,141.4306,500226000,{"time":1015,"open":12641,"high":12642,"low":12643,"close":12644,"volume":12645},141.3823,142.6845,140.8438,141.6395,588982000,{"time":1022,"open":12647,"high":12648,"low":12649,"close":12650,"volume":12651},142.0253,142.789,140.474,142.5076,552563000,{"time":1029,"open":12653,"high":12654,"low":12655,"close":12656,"volume":12657},142.371,144.7825,141.5431,144.7262,456701000,{"time":1035,"open":12659,"high":12660,"low":12661,"close":12662,"volume":12663},144.9673,145.3531,143.0623,145.337,497733000,{"time":1042,"open":12665,"high":12666,"low":12667,"close":12668,"volume":12669},145.5944,146.0927,144.9835,145.4898,281150900,{"time":1047,"open":12671,"high":12672,"low":12673,"close":12674,"volume":12675},145.5622,145.8355,143.3598,145.4416,573984000,{"time":1053,"open":12677,"high":12678,"low":12679,"close":12680,"volume":12681},145.8676,146.0283,142.8855,143.1668,505064000,{"time":1060,"open":12683,"high":12684,"low":12685,"close":12686,"volume":12687},143.842,147.0798,142.5318,146.7323,754605200,{"time":1066,"open":12689,"high":12690,"low":12691,"close":12692,"volume":12693},147.4515,148.8496,147.1445,148.5829,256145800,{"time":1073,"open":12695,"high":12696,"low":12697,"close":12698,"volume":12699},148.5992,149.2618,147.4758,147.8071,344004400,{"time":1080,"open":12701,"high":12702,"low":12703,"close":12704,"volume":12705},148.2921,148.8819,147.1525,148.8173,483464500,{"time":1087,"open":12707,"high":12708,"low":12709,"close":12710,"volume":12711},148.4375,149.4639,146.5545,148.4133,533573200,{"time":1094,"open":12713,"high":12714,"low":12715,"close":12716,"volume":12717},149.2699,149.3265,144.5259,144.5744,491066100,{"time":1098,"open":12719,"high":12720,"low":12721,"close":12722,"volume":12723},144.7118,145.318,142.95,144.0007,821519600,{"time":1105,"open":12725,"high":12726,"low":12727,"close":12728,"volume":12729},143.8309,145.3664,140.3881,145.2129,887744800,{"time":1111,"open":12731,"high":12732,"low":12733,"close":12734,"volume":12735},145.2291,148.9952,144.8331,148.7204,501791200,{"time":1118,"open":12690,"high":12737,"low":12738,"close":12739,"volume":12740},149.4719,147.5727,148.6153,430099700,{"time":1125,"open":12742,"high":12743,"low":12744,"close":12745,"volume":12746},148.9305,151.25,148.8658,150.5549,574548900,{"time":1132,"open":12748,"high":12749,"low":12750,"close":12751,"volume":12752},149.2295,152.7127,148.5022,152.147,620701300,{"time":1138,"open":12754,"high":12755,"low":12756,"close":12757,"volume":12758},151.9127,152.5107,149.0598,149.2376,587706600,{"time":1144,"open":12760,"high":12761,"low":12762,"close":12763,"volume":12764},149.9892,153.4355,149.8922,151.1464,656800400,{"time":1151,"open":12766,"high":12767,"low":12768,"close":12769,"volume":12770},151.6658,152.0717,149.2793,150.57,589131000,{"time":1158,"open":12772,"high":12773,"low":12774,"close":12775,"volume":12776},151.5279,153.9875,150.5944,151.3087,514528000,{"time":1165,"open":12778,"high":12779,"low":12780,"close":12781,"volume":12782},150.9434,151.9338,147.1769,147.3393,693927000,{"time":1172,"open":12784,"high":12785,"low":12786,"close":12787,"volume":12788},148.4919,151.7226,147.2824,151.3005,499927000,{"time":1178,"open":12790,"high":12791,"low":12792,"close":12793,"volume":12794},151.3411,152.9322,150.8785,151.2194,416538000,{"time":1185,"open":12796,"high":12797,"low":12798,"close":12799,"volume":12800},151.8363,153.5328,150.1398,152.6561,511868000,{"time":1192,"open":12802,"high":12803,"low":12804,"close":12805,"volume":12806},151.9094,153.4598,150.9921,152.575,445134000,{"time":1197,"open":12808,"high":12809,"low":12810,"close":12811,"volume":12812},153.2569,154.5719,151.3736,152.6481,478175000,{"time":1204,"open":12814,"high":12815,"low":12816,"close":12817,"volume":12818},152.3559,154.6207,151.8526,154.5151,387217800,{"time":1210,"open":12820,"high":12821,"low":12822,"close":12823,"volume":12824},155.0915,156.5039,155.0022,156.4064,279426000,{"time":1217,"open":12826,"high":12827,"low":12828,"close":12829,"volume":12830},156.6256,158.6387,155.8301,158.5981,356031000,{"time":1224,"open":12832,"high":12833,"low":12834,"close":12835,"volume":12836},158.5738,159.142,156.7555,157.5835,379387000,{"time":1231,"open":12838,"high":12839,"low":12840,"close":12841,"volume":12842},157.3886,159.9454,157.2019,159.8149,464041000,{"time":1237,"open":12844,"high":12845,"low":12846,"close":12847,"volume":12848},159.8556,160.2716,158.3386,159.717,405387100,{"time":1244,"open":12850,"high":12851,"low":12852,"close":12853,"volume":12854},159.6191,161.7316,159.4805,161.6582,266085000,{"time":1250,"open":12856,"high":12857,"low":12858,"close":12859,"volume":12860},161.3482,161.4787,159.0971,160.3613,406114000,{"time":1257,"open":12862,"high":12863,"low":12864,"close":12865,"volume":12866},161.177,161.7071,159.3989,161.2585,519679400,{"time":1264,"open":12868,"high":12869,"low":12870,"close":12871,"volume":12872},160.7528,162.3595,160.2145,161.2667,334607000,{"time":1270,"open":12874,"high":12875,"low":12876,"close":12877,"volume":12878},161.2993,161.8621,156.2506,157.0091,626687000,{"time":1277,"open":12880,"high":12881,"low":12882,"close":12883,"volume":12884},157.3109,158.4773,155.4186,157.6126,591595000,{"time":1284,"open":12886,"high":12887,"low":12888,"close":12889,"volume":12890},158.2081,160.394,157.368,159.6354,414545000,{"time":1291,"open":12892,"high":12893,"low":12894,"close":12895,"volume":12896},160.5163,162.9306,160.4266,162.4656,351220000,{"time":1297,"open":12898,"high":12899,"low":12900,"close":12901,"volume":12902},163.2405,163.7951,162.433,163.7054,283264000,{"time":1302,"open":12904,"high":12905,"low":12906,"close":12907,"volume":12908},163.9175,164.4151,162.6451,164.0317,317301000,{"time":1308,"open":12910,"high":12911,"low":12912,"close":12913,"volume":12914},163.8767,164.1133,161.9518,162.4167,404171700,{"time":1313,"open":12916,"high":12917,"low":12918,"close":12919,"volume":12920},162.4411,165.4457,161.805,164.4624,560507000,{"time":1318,"open":12922,"high":12923,"low":12924,"close":12925,"volume":12926},164.1757,164.2003,160.8323,162.168,598069000,{"time":1325,"open":12928,"high":12929,"low":12930,"close":12931,"volume":12932},160.775,162.4958,157.6201,161.0372,683066000,{"time":1332,"open":12934,"high":12935,"low":12936,"close":12937,"volume":12938},161.7091,161.9222,156.0959,156.1369,871766000,{"time":1339,"open":12940,"high":12941,"low":12942,"close":12943,"volume":12944},156.0714,156.6368,149.0733,154.4407,1312517000,{"time":1346,"open":12946,"high":12947,"low":12948,"close":12949,"volume":12950},154.162,161.0126,154.1128,160.9634,709653000,{"time":1353,"open":12952,"high":12953,"low":12954,"close":12955,"volume":12956},160.3898,165.3802,159.8162,165.2491,592480000,{"time":1360,"open":12958,"high":12959,"low":12960,"close":12961,"volume":12962},165.4622,166.8388,163.938,166.6258,475281000,{"time":1367,"open":12964,"high":12965,"low":12966,"close":12967,"volume":12968},166.6586,167.8467,166.4537,167.3633,376714100,{"time":1374,"open":12970,"high":12971,"low":12972,"close":12973,"volume":12974},167.0438,170.3133,166.8799,169.3627,454049700,{"time":1381,"open":12976,"high":12977,"low":12978,"close":12979,"volume":12980},169.7643,170.3378,169.4611,169.7888,265047000,{"time":1388,"open":12982,"high":12983,"low":12984,"close":12985,"volume":12986},169.1333,170.8295,168.2974,170.4444,429769700,{"time":1395,"open":12988,"high":12989,"low":12990,"close":12991,"volume":12992},170.0511,170.5427,164.5854,164.6181,754967700,{"time":1401,"open":12994,"high":12995,"low":12996,"close":12997,"volume":12998},165.5113,174.517,162.1352,170.1656,1206138200,{"time":1407,"open":13000,"high":13001,"low":13002,"close":13003,"volume":13004},170.3551,172.0856,170.1162,171.7477,370776900,{"time":1414,"open":13006,"high":13007,"low":13008,"close":13009,"volume":13010},171.5664,172.1844,168.2376,169.2675,404984400,{"time":1421,"open":13012,"high":13013,"low":13014,"close":13015,"volume":13016},168.2293,170.0832,163.8541,168.2952,809915800,{"time":1428,"open":13018,"high":13019,"low":13020,"close":13021,"volume":13022},168.427,169.3087,163.5986,166.1364,940434000,{"time":1435,"open":13024,"high":13025,"low":13026,"close":13027,"volume":13028},166.7709,169.9514,164.9334,168.8885,545806600,{"time":1442,"open":13030,"high":13031,"low":13032,"close":13033,"volume":13034},168.6743,169.3746,163.7058,164.3402,765883700,{"time":1447,"open":13036,"high":13037,"low":13038,"close":13039,"volume":13040},164.8346,170.7589,163.0301,169.3664,645251800,{"time":1454,"open":13042,"high":13043,"low":13044,"close":13045,"volume":13046},168.7237,172.9012,168.2046,172.8518,465687300,{"time":1460,"open":13048,"high":13049,"low":13050,"close":13051,"volume":13052},172.5387,174.1289,171.9866,174.0547,389980000,{"time":1466,"open":13054,"high":13055,"low":13056,"close":13057,"volume":13058},173.8076,174.8787,173.4286,173.5769,400719000,{"time":1472,"open":13060,"high":13061,"low":13062,"close":13063,"volume":13064},173.6757,174.7304,170.6435,170.9731,577315400,{"time":1479,"open":13066,"high":13067,"low":13068,"close":13069,"volume":13070},171.1709,172.036,168.4188,169.5971,613490300,{"time":1485,"open":13072,"high":13073,"low":13074,"close":13075,"volume":13076},170.3222,174.6496,169.6218,174.1447,755050500,{"time":1491,"open":13078,"high":13079,"low":13080,"close":13081,"volume":13082},174.153,174.7241,168.9389,170.2797,581117700,{"time":1498,"open":13084,"high":13085,"low":13086,"close":13087,"volume":13088},171.3059,172.655,169.2617,170.8591,447153600,{"time":1505,"open":13090,"high":13091,"low":13092,"close":13093,"volume":13094},169.9734,173.8799,169.841,173.8385,443228200,{"time":1512,"open":13096,"high":13097,"low":13098,"close":13099,"volume":13100},173.6978,174.6662,171.3307,172.1087,509113900,{"time":1519,"open":13102,"high":13103,"low":13104,"close":13105,"volume":13106},173.0274,175.4359,172.895,175.1711,406927200,{"time":1526,"open":13108,"high":13109,"low":13110,"close":13111,"volume":13112},175.7338,175.858,171.8356,174.4013,556611100,{"time":1533,"open":13114,"high":13115,"low":13116,"close":13117,"volume":13118},174.8235,175.4773,171.1239,175.1463,563435800,{"time":1539,"open":13120,"high":13121,"low":13122,"close":13123,"volume":13124},175.1048,175.9655,172.6633,175.8248,462547700,{"time":1545,"open":13126,"high":13127,"low":13128,"close":13129,"volume":13130},175.6594,176.9339,175.5932,176.2801,345719900,{"time":1551,"open":13132,"high":13133,"low":13134,"close":13135,"volume":13136},175.7919,176.2718,173.971,174.7489,417416800,{"time":1557,"open":13138,"high":13139,"low":13140,"close":13141,"volume":13142},175.411,176.0152,172.9613,173.6151,546278200,{"time":1564,"open":13144,"high":13145,"low":13146,"close":13147,"volume":13148},173.5075,175.5352,171.8936,173.8138,537908100,{"time":1571,"open":13150,"high":13151,"low":13152,"close":13153,"volume":13154},172.6799,176.5698,171.9764,175.3245,632747600,{"time":1576,"open":13156,"high":13157,"low":13158,"close":13159,"volume":13160},176.2394,176.8049,173.9522,174.5011,432762300,{"time":1583,"open":13162,"high":13163,"low":13164,"close":13165,"volume":13166},173.0291,174.5094,170.7254,172.4137,625900000,{"time":1590,"open":13168,"high":13169,"low":13170,"close":13171,"volume":13172},171.1329,173.1289,169.7523,172.555,729385700,{"time":1597,"open":13174,"high":13175,"low":13176,"close":13177,"volume":13178},173.8109,176.7716,173.7693,176.7134,481406400,{"time":1604,"open":13180,"high":13181,"low":13182,"close":13183,"volume":13184},176.938,177.2956,172.6549,172.9876,445343800,{"time":1611,"open":13186,"high":13187,"low":13188,"close":13189,"volume":13190},172.1059,175.8568,171.5404,175.0667,556268500,{"time":1618,"open":13192,"high":13193,"low":13194,"close":13195,"volume":13196},175.0334,175.7403,172.0477,172.9459,515462100,{"time":1623,"open":13198,"high":13199,"low":13200,"close":13201,"volume":13202},174.052,175.208,170.7919,174.1685,540645600,{"time":234,"open":13204,"high":13205,"low":13206,"close":13207,"volume":13208},173.578,175.2164,164.2716,164.5295,864627700,{"time":253,"open":13210,"high":13211,"low":13212,"close":13213,"volume":13214},155.9299,166.2011,151.6967,165.7354,1650892700,{"time":1641,"open":13216,"high":13217,"low":13218,"close":13219,"volume":13220},164.7623,165.6106,158.6245,160.1715,938737300,{"time":1648,"open":13222,"high":13223,"low":13224,"close":13225,"volume":13226},162.9575,165.8934,161.552,163.6229,543675700,{"time":1655,"open":13228,"high":13229,"low":13230,"close":13231,"volume":13232},163.7976,168.7377,162.5334,163.3951,792543900,{"time":1662,"open":13234,"high":13235,"low":13236,"close":13237,"volume":13238},164.2227,165.2594,159.3071,161.2216,666841300,{"time":1669,"open":13240,"high":13241,"low":13242,"close":13243,"volume":13244},160.327,163.044,156.2724,163.0189,843095800,{"time":1675,"open":13246,"high":13247,"low":13248,"close":13249,"volume":13250},164.2395,168.7873,164.1308,168.3108,621027000,{"time":1681,"open":13252,"high":13253,"low":13254,"close":13255,"volume":13256},168.386,169.9493,166.3127,169.9326,492262800,{"time":1687,"open":13258,"high":13259,"low":13260,"close":13261,"volume":13262},169.2889,173.8451,168.5783,173.4772,576364400,{"time":1694,"open":13264,"high":13265,"low":13266,"close":13267,"volume":13268},173.3017,175.0907,172.0393,173.8283,504447900,{"time":1701,"open":13270,"high":13271,"low":13272,"close":13273,"volume":13274},174.1544,176.9466,174.029,175.5923,466621600,{"time":1707,"open":13276,"high":13277,"low":13278,"close":13279,"volume":13280},174.982,175.1325,169.2387,169.3223,549621600,{"time":1713,"open":13282,"high":13283,"low":13284,"close":13276,"volume":13285},169.1384,175.6591,169.0213,542343400,{"time":1719,"open":13287,"high":13288,"low":13289,"close":13290,"volume":13291},175.0405,175.5421,173.3936,175.191,253103500,{"time":1724,"open":13293,"high":13294,"low":13295,"close":13296,"volume":13297},175.3499,176.3948,171.1699,175.2411,678260500,{"time":1729,"open":13299,"high":13300,"low":13301,"close":13302,"volume":13303},174.9151,175.3331,168.4612,168.7706,695103200,{"time":1735,"open":13305,"high":13306,"low":13307,"close":13308,"volume":13309},168.9294,174.2882,167.1571,168.2108,957957800,{"time":1740,"open":13311,"high":13312,"low":13313,"close":13314,"volume":13315},169.3797,173.5173,168.2697,172.9707,369647300,{"time":1747,"open":13317,"high":13318,"low":13319,"close":13319,"volume":13320},172.2811,174.7451,171.4485,336736200,{"time":1753,"open":13322,"high":13323,"low":13324,"close":13325,"volume":13326},168.606,169.7919,161.113,161.3989,908565200,{"time":1760,"open":13328,"high":13329,"low":13330,"close":13331,"volume":13332},162.3156,163.8714,156.0167,157.9425,1147082700,{"time":1766,"open":13334,"high":13335,"low":13336,"close":13337,"volume":13338},159.7507,160.4234,152.2324,160.2216,845884700,{"time":1773,"open":12847,"high":13340,"low":13341,"close":13342,"volume":13343},163.0472,157.3118,162.9126,811418300,{"time":1778,"open":13345,"high":13346,"low":13347,"close":13348,"volume":13349},161.912,163.6359,157.3455,158.0603,844001500,{"time":1785,"open":13351,"high":13352,"low":13353,"close":13354,"volume":13355},156.227,158.3882,152.2913,156.9502,870945200,{"time":1791,"open":13357,"high":13358,"low":13359,"close":13360,"volume":13361},158.7499,162.5763,157.7911,161.4662,473396200,{"time":1798,"open":13363,"high":13364,"low":13365,"close":13366,"volume":13367},163.0388,165.402,159.2124,164.0648,606469800,{"time":1805,"open":13369,"high":13370,"low":13371,"close":13372,"volume":13373},164.0816,169.3293,162.5847,168.5556,594598600,{"time":1812,"open":13375,"high":13376,"low":13377,"close":13378,"volume":13379},167.6389,170.5571,165.9906,170.515,613798300,{"time":1819,"open":13381,"high":13382,"low":13383,"close":13384,"volume":13385},170.0105,173.102,169.077,172.7639,568735200,{"time":1826,"open":13387,"high":13388,"low":13389,"close":13390,"volume":13391},172.5019,173.4825,170.5323,171.6989,335812000,{"time":1833,"open":13393,"high":13394,"low":13395,"close":13396,"volume":13397},172.113,175.0969,171.0902,174.911,450704000,{"time":1840,"open":13399,"high":13400,"low":13401,"close":13402,"volume":13403},174.8349,175.0378,171.6735,172.8653,463898600,{"time":1846,"open":13405,"high":13406,"low":13407,"close":13408,"volume":13409},173.4993,176.3311,172.1891,175.6379,436419000,{"time":1853,"open":13411,"high":13412,"low":13413,"close":13414,"volume":13415},175.638,178.2923,174.9786,176.6439,436894100,{"time":1859,"open":13417,"high":13418,"low":13419,"close":13420,"volume":13421},176.0437,177.3539,173.3134,174.4123,459000400,{"time":1866,"open":13396,"high":13423,"low":13424,"close":13425,"volume":13426},175.9761,172.3412,173.8966,417788100,{"time":1872,"open":13428,"high":13429,"low":13384,"close":13430,"volume":13431},173.7699,176.2804,173.0851,419635000,{"time":1879,"open":13433,"high":13434,"low":13435,"close":13436,"volume":13437},173.2542,175.266,171.4115,173.7022,532894700,{"time":1886,"open":13439,"high":13440,"low":13441,"close":13442,"volume":13443},173.7191,177.7259,173.2795,177.7175,348333700,{"time":1892,"open":13445,"high":13446,"low":13447,"close":13448,"volume":13449},177.9878,178.3007,176.5509,177.7512,344617400,{"time":1898,"open":13451,"high":13452,"low":13453,"close":13454,"volume":13455},178.1063,179.6447,177.0327,177.5737,379648800,{"time":1905,"open":13457,"high":13458,"low":13459,"close":13460,"volume":13461},176.9735,177.8273,173.7867,175.4807,618523800,{"time":1911,"open":13463,"high":13464,"low":13465,"close":13466,"volume":13467},177.435,179.1769,172.2518,172.6937,686987600,{"time":1918,"open":13469,"high":13470,"low":13471,"close":13472,"volume":13473},171.2917,178.8541,168.7935,178.3697,798564000,{"time":1925,"open":13475,"high":13476,"low":13477,"close":13478,"volume":13479},177.5455,180.9358,175.9396,180.6894,425390000,{"time":1932,"open":13481,"high":13482,"low":13483,"close":13484,"volume":13485},181.1483,184.3941,180.9443,183.3915,460619900,{"time":1938,"open":13487,"high":13488,"low":13489,"close":13490,"volume":13491},183.5105,184.7,183.2215,184.5895,301795900,{"time":1944,"open":13493,"high":13494,"low":13495,"close":13496,"volume":13497},184.3857,184.8444,183.213,184.4875,354592600,{"time":1951,"open":13499,"high":13500,"low":13501,"close":13502,"volume":13503},184.547,185.4308,182.049,185.3883,338078200,{"time":1957,"open":13505,"high":13506,"low":13507,"close":13508,"volume":13509},185.5751,186.034,184.581,185.6262,282917100,{"time":1964,"open":13511,"high":13512,"low":13513,"close":13514,"volume":13515},185.9915,186.5098,184.4026,185.6942,306593700,{"time":1970,"open":13517,"high":13518,"low":13519,"close":13520,"volume":13521},185.4562,186.5949,183.7483,184.632,378228000,{"time":1975,"open":13523,"high":13524,"low":13525,"close":13526,"volume":13527},184.7595,185.9745,183.5614,185.5497,391024300,{"time":1982,"open":13529,"high":13530,"low":13531,"close":13532,"volume":13533},185.8301,186.272,181.1992,181.2247,428949000,{"time":1987,"open":13535,"high":13536,"low":13537,"close":13538,"volume":13539},180.4685,184.2242,180.4005,182.217,774789500,{"time":1994,"open":13541,"high":13542,"low":13543,"close":13544,"volume":13545},182.866,185.7696,181.9266,184.4545,410509800,{"time":2001,"open":13547,"high":13548,"low":13549,"close":13550,"volume":13551},183.626,185.4195,182.4305,184.7192,501006600,{"time":2008,"open":13553,"high":13550,"low":13554,"close":13555,"volume":13556},184.3093,182.7465,183.6432,428991900,{"time":2014,"open":13558,"high":13559,"low":13560,"close":13561,"volume":13562},184.5997,185.0608,180.3723,182.0035,450791700,{"time":2020,"open":13564,"high":13565,"low":13566,"close":13567,"volume":13568},181.9779,183.3016,181.1922,182.738,364393500,{"time":2027,"open":13570,"high":13571,"low":13572,"close":13573,"volume":13574},183.609,183.8823,180.7994,181.5082,420237800,{"time":2033,"open":13576,"high":13577,"low":13578,"close":13579,"volume":13580},181.8413,182.0633,177.9556,178.1008,485446500,{"time":2039,"open":13579,"high":13582,"low":13579,"close":13583,"volume":13584},186.4358,184.8217,747662000,{"time":2045,"open":13586,"high":13587,"low":13588,"close":13589,"volume":13590},185.3426,187.2556,184.2239,186.598,407913300,{"time":2052,"open":13592,"high":13593,"low":13594,"close":13595,"volume":13596},187.1702,189.2112,187.025,189.177,234324100,{"time":2057,"open":13598,"high":13599,"low":13600,"close":13601,"volume":13602},188.8696,189.4333,187.1531,187.6057,413631800,{"time":2063,"open":13604,"high":13605,"low":13606,"close":13607,"volume":13608},188.4341,193.4556,188.2377,193.4385,426173500,{"time":2070,"open":13610,"high":13611,"low":13612,"close":13613,"volume":13614},193.3445,195.0013,192.4649,193.3159,636388200,{"time":2077,"open":13616,"high":13617,"low":13618,"close":13619,"volume":13620},193.4963,194.6301,193.2128,193.8914,341005800,{"time":2083,"open":13622,"high":13623,"low":13624,"close":13625,"volume":13626},194.1577,194.7676,191.3315,192.0187,264461900,{"time":2090,"open":13613,"high":13628,"low":13629,"close":13630,"volume":13631},195.6438,192.3194,195.18,320049800,{"time":2097,"open":13633,"high":13634,"low":13635,"close":13636,"volume":13637},194.9223,195.3862,193.2472,195.0425,320192700,{"time":2102,"open":13639,"high":13640,"low":13641,"close":13642,"volume":13643},194.4068,195.2658,193.6337,194.7762,311811500,{"time":2109,"open":13642,"high":13645,"low":13646,"close":13647,"volume":13648},197.3275,193.5135,196.6918,374736400,{"time":2115,"open":13650,"high":13651,"low":13652,"close":13653,"volume":13654},196.0046,197.1901,194.4154,197.0097,384956600,{"time":2121,"open":13656,"high":13657,"low":13658,"close":13659,"volume":13660},196.606,199.0972,196.1249,198.8738,299258600,{"time":2128,"open":13662,"high":13663,"low":13664,"close":13665,"volume":13666},199.3634,202.0092,199.3377,201.9491,375003400,{"time":2133,"open":13668,"high":13669,"low":13670,"close":13671,"volume":13672},202.3184,203.5039,202.224,203.3665,308058800,{"time":2138,"open":13674,"high":13675,"low":13676,"close":13677,"volume":13678},203.2806,206.4418,202.748,204.8097,454855800,{"time":2144,"open":13680,"high":13681,"low":13682,"close":13683,"volume":13684},204.0194,204.552,202.5075,204.1826,371339600,{"time":2151,"open":13686,"high":13687,"low":13688,"close":13689,"volume":13690},204.1225,205.6859,202.8941,204.5014,380565500,{"time":2157,"open":13692,"high":13693,"low":13694,"close":13695,"volume":13696},204.5015,205.0018,200.99,201.7665,494830700,{"time":2164,"open":13698,"high":13699,"low":13700,"close":13701,"volume":13702},200.1013,204.0614,199.8252,203.3885,373359800,{"time":2171,"open":13704,"high":13705,"low":13706,"close":13707,"volume":13708},203.4402,204.812,201.8096,202.9226,394361400,{"time":2177,"open":13710,"high":13711,"low":13712,"close":13712,"volume":13713},203.0606,203.8371,200.6017,330405400,{"time":2184,"open":13715,"high":13716,"low":13717,"close":13718,"volume":13719},201.1194,203.4834,200.921,202.3963,423293100,{"time":2191,"open":13721,"high":13722,"low":13723,"close":13724,"volume":13725},204.6308,206.6584,202.3704,205.4073,401553800,{"time":2198,"open":13727,"high":13728,"low":13729,"close":13730,"volume":13731},205.925,206.8223,205.0795,206.805,320859900,{"time":2204,"open":13733,"high":13734,"low":13735,"close":13736,"volume":13737},206.8481,207.2278,205.4505,206.1838,270313700,{"time":2211,"open":13739,"high":13740,"low":13741,"close":13742,"volume":13743},206.6066,207.6419,203.121,205.6058,507393900,{"time":2218,"open":13745,"high":13746,"low":13747,"close":13748,"volume":13749},206.1148,208.8584,206.0458,208.5392,266981600,{"time":2224,"open":13751,"high":13752,"low":13753,"close":13754,"volume":13755},208.22,210.8169,207.616,210.6616,284626000,{"time":2231,"open":13757,"high":13758,"low":13759,"close":13760,"volume":13761},210.489,211.3863,208.7462,210.0059,347425600,{"time":2238,"open":13763,"high":13764,"low":13765,"close":13766,"volume":13767},209.7643,211.2656,209.1,210.3625,375795400,{"time":2244,"open":13769,"high":13770,"low":13771,"close":13772,"volume":13773},211.1861,212.1744,210.1631,210.7873,289142700,{"time":2251,"open":13775,"high":13776,"low":13777,"close":13778,"volume":13779},211.4548,211.871,208.039,209.6342,402761200,{"time":2258,"open":13781,"high":13782,"low":13783,"close":13784,"volume":13785},210.5705,211.004,208.3684,209.9029,216954500,{"time":2264,"open":13787,"high":13788,"low":13789,"close":13790,"volume":13791},209.903,213.2495,208.8105,212.894,246362600,{"time":2271,"open":13793,"high":13794,"low":13795,"close":13796,"volume":13797},212.816,214.5066,212.1224,214.0384,256784700,{"time":2277,"open":13799,"high":13800,"low":13801,"close":13802,"volume":13803},213.9604,215.0094,212.9981,214.0644,269968300,{"time":2283,"open":13805,"high":13806,"low":13807,"close":13808,"volume":13809},214.4632,214.8274,213.5962,214.4979,269148100,{"time":2290,"open":13811,"high":13812,"low":13813,"close":13814,"volume":13815},214.5673,215.7984,211.2814,211.6456,351696400,{"time":2297,"open":13817,"high":13818,"low":13819,"close":13820,"volume":13821},212.92,214.6366,209.981,210.4231,450488500,{"time":2304,"open":13766,"high":13823,"low":13824,"close":13825,"volume":13826},212.946,209.6602,212.0271,294001200,{"time":2310,"open":13828,"high":13829,"low":13830,"close":13831,"volume":13832},212.5559,215.2955,210.6139,214.8707,319543000,{"time":2315,"open":13834,"high":13835,"low":13836,"close":13837,"volume":13838},214.3678,214.5933,212.3651,213.7783,271183200,{"time":2319,"open":13840,"high":13841,"low":13842,"close":13843,"volume":13844},215.0441,217.2004,215.0267,217.1133,378367500,{"time":2325,"open":13846,"high":13847,"low":13848,"close":13849,"volume":13850},217.4792,217.9845,216.878,217.3311,252342800,{"time":2332,"open":13852,"high":13853,"low":13854,"close":13855,"volume":13856},217.0784,218.9691,216.1462,218.8907,322504600,{"time":2338,"open":13858,"high":13859,"low":13860,"close":13861,"volume":13862},219.1173,221.914,218.943,221.6264,325955600,{"time":2344,"open":13864,"high":13865,"low":13866,"close":13867,"volume":13868},221.853,222.4106,220.9991,222.1318,228400300,{"time":2351,"open":13870,"high":13871,"low":13872,"close":13873,"volume":13874},222.3584,224.0399,221.6091,224.0138,261751200,{"time":2358,"open":13876,"high":13877,"low":13878,"close":13879,"volume":13880},224.3362,224.6934,221.3041,224.5365,389927000,{"time":2365,"open":13882,"high":13883,"low":13884,"close":13885,"volume":13886},223.4562,225.2248,223.2122,225.1813,284832400,{"time":2372,"open":13888,"high":13889,"low":13890,"close":13891,"volume":13892},225.0506,225.9654,223.3603,224.8677,312694600,{"time":2378,"open":13894,"high":13895,"low":13896,"close":13897,"volume":13898},224.188,225.6954,222.7243,224.6672,335889100,{"time":2385,"open":13900,"high":13901,"low":13897,"close":13902,"volume":13903},224.9112,226.95,226.8454,190142200,{"time":2391,"open":13905,"high":13906,"low":13907,"close":13908,"volume":13909},226.889,231.803,226.5317,230.4177,521044000,{"time":2398,"open":13911,"high":13912,"low":13913,"close":13914,"volume":13915},232.0295,232.4564,228.8929,231.3325,401716200,{"time":2405,"open":13911,"high":13917,"low":13918,"close":13919,"volume":13920},233.8548,231.3064,233.3907,516455700,{"time":2412,"open":13922,"high":13923,"low":13924,"close":13925,"volume":13926},234.7831,235.221,233.5483,234.2664,388541200,{"time":2418,"open":13928,"high":13929,"low":13930,"close":13931,"volume":13932},233.8636,235.1771,233.5045,233.6972,244118900,{"time":2424,"open":13934,"high":13935,"low":13936,"close":13937,"volume":13938},234.5554,239.5646,234.1701,239.442,340886500,{"time":2431,"open":13940,"high":13941,"low":13942,"close":13943,"volume":13944},239.3456,243.5491,239.0042,243.3828,337325100,{"time":2438,"open":13946,"high":13947,"low":13948,"close":13947,"volume":13949},244.6351,245.5633,241.859,461462000,{"time":2445,"open":13951,"high":13952,"low":13953,"close":13954,"volume":13955},245.3532,251.0104,245.3006,250.9666,515553600,{"time":2452,"open":13957,"high":13958,"low":13959,"close":13960,"volume":13961},250.3973,250.8352,241.1847,241.2197,593556800,{"time":2459,"open":13963,"high":13964,"low":13965,"close":13966,"volume":13967},239.4682,241.57,221.4895,229.0033,1347099500,{"time":2466,"open":13969,"high":13970,"low":13971,"close":13972,"volume":13973},231.0437,241.1059,229.1434,239.1705,617315700,{"time":2473,"open":13975,"high":13976,"low":13977,"close":13978,"volume":13979},238.2246,240.5804,236.1317,240.5717,388531100,{"time":2479,"open":13981,"high":13982,"low":13983,"close":13984,"volume":13985},241.64,244.2585,231.9107,235.6413,623436700,{"time":2486,"open":13987,"high":13988,"low":13989,"close":13988,"volume":13990},234.459,244.2147,234.3539,444110600,{"time":2490,"open":13992,"high":13947,"low":13993,"close":13994,"volume":13995},244.5037,240.3265,241.0867,453565500,{"time":2497,"open":13997,"high":13998,"low":13999,"close":14000,"volume":14001},240.3394,241.2626,226.6936,226.8871,579996000,{"time":2503,"open":14003,"high":14004,"low":14005,"close":14006,"volume":14007},230.4744,234.554,227.3531,231.3712,529951400,{"time":2510,"open":14009,"high":14010,"low":14011,"close":14012,"volume":14013},230.8437,234.4398,223.9153,228.3554,692132300,{"time":2517,"open":14015,"high":14016,"low":14017,"close":14018,"volume":14019},229.8062,235.2311,228.5489,233.1297,454081800,{"time":2524,"open":14021,"high":14022,"low":14023,"close":14024,"volume":14025},234.7562,238.537,233.5341,234.4134,363000200,{"time":2531,"open":14027,"high":14028,"low":14029,"close":14030,"volume":14031},234.9849,235.6179,229.349,234.3694,407069900,{"time":2538,"open":14027,"high":14033,"low":14034,"close":14035,"volume":14036},235.5388,227.7663,233.8946,470288200,{"time":2543,"open":14038,"high":14039,"low":14040,"close":14041,"volume":14042},234.6595,240.1635,233.1296,239.8997,314405600,{"time":2549,"open":14044,"high":14045,"low":14046,"close":14047,"volume":14048},240.3306,240.9812,237.4204,238.5633,316673700,{"time":2555,"open":14050,"high":14051,"low":14052,"close":14053,"volume":14054},240.0405,241.1308,238.0798,239.2843,308105100,{"time":2562,"open":14056,"high":14057,"low":14058,"close":14059,"volume":14060},237.6665,240.8581,235.4245,240.5592,350365300,{"time":2568,"open":14062,"high":14063,"low":14064,"close":14065,"volume":14066},241.3769,244.674,241.0692,244.5948,304361500,{"time":2573,"open":14068,"high":14069,"low":14070,"close":14071,"volume":14072},244.8148,245.7292,243.185,244.7571,407431300,{"time":2580,"open":14074,"high":14075,"low":14076,"close":14077,"volume":14078},243.3086,244.3949,241.5776,242.6462,330194500,{"time":2587,"open":14080,"high":14081,"low":14082,"close":14083,"volume":14084},241.4981,241.8779,237.1263,239.5904,485755300,{"time":2594,"open":14086,"high":14087,"low":14088,"close":14089,"volume":14090},238.0272,243.6178,237.7887,243.2468,229161500,{"time":2601,"open":14092,"high":14093,"low":14094,"close":14095,"volume":14096},244.2447,247.23,244.2006,246.9297,287912600,{"time":2608,"open":14098,"high":14099,"low":14100,"close":14101,"volume":14102},246.9739,248.3339,245.8875,247.0092,288859800,{"time":2614,"open":14104,"high":14105,"low":14106,"close":14107,"volume":14108},246.8061,251.1513,246.4616,248.5459,328645600,{"time":2621,"open":14110,"high":14111,"low":14112,"close":14113,"volume":14114},248.6255,250.5243,246.55,250.4713,303528100,{"time":2628,"open":14116,"high":14117,"low":14118,"close":14119,"volume":14120},250.5066,252.5998,249.3761,250.0827,237505100,{"time":2635,"open":14122,"high":14123,"low":14124,"close":14125,"volume":14126},250.3565,252.2022,247.4331,251.7607,348086700,{"time":2642,"open":14128,"high":14129,"low":14125,"close":14130,"volume":14131},252.2112,254.0658,253.9245,258765100,{"time":2649,"open":14133,"high":14134,"low":14135,"close":14136,"volume":14137},255.1168,257.6604,254.9578,256.3974,292871700,{"time":2656,"open":14139,"high":14140,"low":14141,"close":14142,"volume":14143},255.9824,256.3092,253.2179,254.0039,269481500,{"time":2663,"open":14145,"high":14146,"low":14147,"close":14148,"volume":14149},255.0108,257.2453,253.4564,256.9008,266666300,{"time":2670,"open":14151,"high":14152,"low":14153,"close":14154,"volume":14155},256.8478,260.1399,255.2669,259.0486,385095300,{"time":2677,"open":14157,"high":14158,"low":14159,"close":14160,"volume":14161},258.4719,259.2704,256.7597,257.9219,306860200,{"time":2683,"open":14163,"high":14164,"low":14165,"close":14166,"volume":14167},259.155,260.1309,253.9295,255.349,391529300,{"time":2690,"open":14169,"high":14170,"low":14171,"close":14172,"volume":14173},254.6659,256.2717,239.8588,244.8182,834839200,{"time":2697,"open":14175,"high":14176,"low":14177,"close":14178,"volume":14179},244.4633,249.4315,243.3543,245.0843,605604600,{"time":2704,"open":14181,"high":14182,"low":14183,"close":14184,"volume":14185},245.7497,246.0691,232.6992,235.3963,746211300,{"time":2711,"open":14187,"high":14188,"low":14189,"close":14190,"volume":14191},238.4748,244.1793,230.5346,241.2161,668290500,{"time":2718,"open":14193,"high":14194,"low":14195,"close":14196,"volume":14197},241.7041,249.4936,240.7371,246.424,392858000,{"time":2725,"open":14199,"high":14200,"low":14201,"close":14202,"volume":14203},245.9182,246.1577,236.8867,242.8487,584955500,{"time":2732,"open":14205,"high":14206,"low":14207,"close":14208,"volume":14209},242.2453,242.5381,233.3912,233.5509,357454600,{"time":2739,"open":14211,"high":14212,"low":14213,"close":14214,"volume":14215},235.7955,245.1109,235.4051,244.552,463664000,{"time":2746,"open":14217,"high":14218,"low":14219,"close":14220,"volume":14221},248.6596,248.766,232.8323,233.8348,646366600,{"time":2753,"open":14223,"high":14224,"low":14225,"close":14226,"volume":14227},233.6574,238.6522,229.4433,231.0845,584550800,{"time":54,"open":14229,"high":14230,"low":14231,"close":14232,"volume":14233},230.1353,231.2442,214.1495,214.792,1022399200,{"time":79,"open":14235,"high":14236,"low":14237,"close":14238,"volume":14239},213.3107,224.3403,208.5989,221.0832,705164500,{"time":2771,"open":14241,"high":14242,"low":14243,"close":14244,"volume":14245},222.6983,225.8662,217.4423,225.2237,557994100,{"time":2778,"open":14247,"high":14248,"low":14249,"close":14250,"volume":14251},225.4914,231.265,224.5991,231.1044,471340300,{"time":2784,"open":14253,"high":14254,"low":14255,"close":14256,"volume":14257},229.2126,238.2433,228.811,237.7793,457771900,{"time":2791,"open":14259,"high":14260,"low":14261,"close":14262,"volume":14263},236.3158,237.9934,232.6036,237.1724,357649000,{"time":2798,"open":14265,"high":14266,"low":14267,"close":14268,"volume":14269},235.0397,242.009,233.6119,240.9917,434018300,{"time":2805,"open":14271,"high":14272,"low":14273,"close":14274,"volume":14275},241.0363,244.008,239.0018,241.3577,369916300,{"time":2811,"open":14277,"high":14278,"low":14279,"close":14280,"volume":14281},242.0091,247.5507,240.965,247.515,385891900,{"time":2818,"open":14283,"high":14284,"low":14285,"close":14286,"volume":14287},246.7207,249.2907,246.6048,249.0944,278060900,{"time":2825,"open":14289,"high":14290,"low":14291,"close":14292,"volume":14293},250.5132,251.0308,247.6131,250.2366,330945200,{"time":2832,"open":14295,"high":14296,"low":14297,"close":14298,"volume":14299},251.2895,251.5304,243.0977,244.9181,421329900,{"time":2839,"open":14301,"high":14302,"low":14303,"close":14304,"volume":14305},245.6321,252.9432,245.6053,252.1366,374233000,{"time":2845,"open":14307,"high":14308,"low":14309,"close":14310,"volume":14311},252.3517,255.6052,250.2274,250.2902,439286800,{"time":2852,"open":14313,"high":14314,"low":14315,"close":14316,"volume":14317},249.9497,253.5079,248.8472,253.1852,364351100,{"time":2859,"open":14319,"high":14320,"low":14321,"close":14322,"volume":14323},255.1751,258.6975,254.9062,258.6437,293550700,{"time":2866,"open":14325,"high":14326,"low":14327,"close":14328,"volume":14329},258.2224,260.3467,256.9676,260.0688,297131000,{"time":2873,"open":14331,"high":14332,"low":14333,"close":14334,"volume":14335},260.1405,261.207,258.7243,259.9433,228726700,{"time":2880,"open":14337,"high":14338,"low":14339,"close":14340,"volume":14341},259.1815,263.0534,259.0919,262.9817,251486900,{"time":2887,"open":14343,"high":14344,"low":14345,"close":14346,"volume":14347},263.0713,264.3619,259.4952,263.5374,331555200,{"time":2894,"open":14349,"high":14350,"low":14351,"close":14325,"volume":14352},259.2531,262.8921,253.0239,559396700,{"time":2901,"open":14354,"high":14355,"low":14356,"close":14357,"volume":14358},253.1314,259.2172,250.8996,256.1967,455352700,{"time":2908,"open":14360,"high":14361,"low":14362,"close":14363,"volume":14364},254.6014,257.1738,251.4733,253.4542,313209100,{"time":2915,"open":14366,"high":14367,"low":14368,"close":14369,"volume":14370},253.732,254.6821,246.6961,246.7229,324388900,{"time":2922,"open":14372,"high":14373,"low":14374,"close":14375,"volume":14376},246.7588,258.8947,244.7691,257.8191,388532200,{"time":2928,"open":14378,"high":14379,"low":14380,"close":14381,"volume":14382},259.3607,261.1803,257.9714,259.2622,267806600,{"time":2934,"open":14384,"high":14385,"low":14386,"close":14387,"volume":14388},259.4951,266.1611,259.1904,264.7921,403194400,{"time":2940,"open":14390,"high":14391,"low":14392,"close":14393,"volume":14394},264.9993,265.3145,261.5048,263.8916,280902400,{"time":2946,"open":14396,"high":14397,"low":14398,"close":14399,"volume":14400},267.2059,269.1334,265.0894,268.8091,232786300,{"time":2953,"open":14402,"high":14403,"low":14404,"close":14405,"volume":14406},267.5032,270.8536,266.1252,270.7815,236543700,{"time":2960,"open":14408,"high":14408,"low":14409,"close":14410,"volume":14411},271.2138,267.224,267.6472,216657600,{"time":2966,"open":14413,"high":14414,"low":14415,"close":14416,"volume":14417},268.0435,272.2046,267.5302,272.0065,235894000,{"time":2973,"open":14419,"high":14416,"low":14420,"close":14421,"volume":14422},271.8894,262.0002,263.5493,447617000,{"time":2980,"open":14424,"high":14425,"low":14426,"close":14427,"volume":14428},259.4694,264.45,253.7322,262.6487,621473300,{"time":2987,"open":14430,"high":14431,"low":14432,"close":14433,"volume":14434},261.1535,264.9273,254.3355,260.1538,478024400,{"time":2994,"open":14436,"high":14437,"low":14438,"close":14439,"volume":14440},263.1619,264.7291,255.3083,256.5512,355520800,{"time":3001,"open":14442,"high":14443,"low":14444,"close":14445,"volume":14446},258.7307,265.0083,256.9115,263.3962,319590000,{"time":3007,"open":14448,"high":14449,"low":14450,"close":14451,"volume":14452},261.703,269.1423,260.5321,268.4398,248831100,{"time":3014,"open":14454,"high":14455,"low":14456,"close":14457,"volume":14458},269.4216,272.4117,266.5666,271.1778,313042000,{"time":3021,"open":14460,"high":14461,"low":14462,"close":14463,"volume":14464},270.0521,272.5649,268.6109,269.8877,339168000,{"time":3028,"open":14466,"high":14467,"low":14468,"close":14469,"volume":14470},269.2271,271.2991,265.7346,267.2818,351126500,{"time":3035,"open":14472,"high":14473,"low":14474,"close":14475,"volume":14476},267.7975,270.0505,257.7088,266.3317,412814300,{"time":3042,"open":14478,"high":14479,"low":14480,"close":14481,"volume":14482},265.5354,270.3038,261.0296,268.0779,371694700,{"time":3049,"open":14484,"high":14485,"low":14486,"close":14487,"volume":14488},267.7613,271.661,267.4356,269.6071,246118100,{"time":3056,"open":14490,"high":14491,"low":14492,"close":14493,"volume":14494},270.9191,273.4345,270.0866,272.8916,202654000,{"time":3063,"open":14496,"high":14497,"low":14498,"close":14499,"volume":14500},274.1041,277.0446,273.0092,276.9993,276271100,{"time":3070,"open":14502,"high":14503,"low":14504,"close":14505,"volume":14506},278.5466,280.1753,276.927,279.5329,253331600,{"time":3077,"open":14508,"high":14509,"low":14510,"close":14511,"volume":14512},278.1576,282.1569,278.0218,282.1116,249443100,{"time":3084,"open":14514,"high":14515,"low":14516,"close":14517,"volume":14518},281.8764,282.9259,279.6415,281.3607,295953800,{"time":3091,"open":14520,"high":14521,"low":14520,"close":14522,"volume":14523},282.2836,285.4504,284.3917,167253500,{"time":3097,"open":14525,"high":14526,"low":14527,"close":14528,"volume":14529},284.6452,285.2966,277.8952,284.8985,288425500,{"time":3103,"open":14531,"high":14532,"low":14533,"close":14534,"volume":14535},284.5094,288.3368,283.0346,287.1153,318810900,{"time":3110,"open":14537,"high":14538,"low":14539,"close":14540,"volume":14541},288.8344,292.755,287.0519,291.6275,424433000,{"time":3117,"open":14543,"high":14544,"low":14545,"close":14546,"volume":14547},292.4095,294.4189,291.782,293.5642,146700000,{"time":3124,"open":14549,"high":14550,"low":14551,"close":14552,"volume":14553},293.646,295.4101,291.1001,293.155,243667300,{"time":3130,"open":14555,"high":14556,"low":14557,"close":14558,"volume":14559},291.4092,297.7467,291.291,296.1555,265948900,{"time":3136,"open":14561,"high":14562,"low":14563,"close":14564,"volume":14565},296.7738,302.0385,296.3465,301.8293,331872500,{"time":3143,"open":14567,"high":14568,"low":14569,"close":14570,"volume":14571},300.8746,302.7386,297.6558,298.9379,266198700,{"time":3150,"open":14573,"high":14574,"low":14540,"close":14575,"volume":14576},293.7187,298.8106,292.5367,391122800,{"time":3157,"open":14578,"high":14579,"low":14580,"close":14581,"volume":14582},294.0096,303.866,293.8914,302.0567,312106400,{"time":3164,"open":14584,"high":14585,"low":14586,"close":14587,"volume":14588},301.1748,307.4395,301.1385,306.9667,260011300,{"time":3170,"open":14590,"high":14591,"low":14592,"close":14593,"volume":14594},305.9756,308.3123,302.4021,303.2205,293992500,{"time":3176,"open":14596,"high":14597,"low":14598,"close":14599,"volume":14600},293.8188,303.2933,259.6305,269.3778,1244104700,{"time":3183,"open":14602,"high":14603,"low":14604,"close":14605,"volume":14606},271.1509,285.3626,263.895,270.4689,1130490100,{"time":103,"open":14608,"high":14609,"low":14610,"close":14611,"volume":14612},250.3197,262.3401,225.2059,244.8823,1562964500,{"time":125,"open":14614,"high":14615,"low":14616,"close":14617,"volume":14618},219.2957,233.5893,207.3298,209.2624,1523388400,{"time":147,"open":14620,"high":14621,"low":14622,"close":14623,"volume":14624},208.7044,240.359,199.6224,231.78,1342924000,{"time":3208,"open":14626,"high":14627,"low":14628,"close":14629,"volume":14630},233.8653,240.8438,223.0729,226.9966,869026800,{"time":3215,"open":14632,"high":14633,"low":14634,"close":14635,"volume":14636},235.8226,257.1878,226.9783,254.444,733262100,{"time":3222,"open":14638,"high":14639,"low":14640,"close":14641,"volume":14642},253.4745,262.7669,248.2338,262.1633,649240600,{"time":3229,"open":14644,"high":14645,"low":14646,"close":14647,"volume":14648},258.4774,262.3004,248.7917,258.8067,509219500,{"time":3235,"open":14650,"high":14651,"low":14652,"close":14653,"volume":14654},260.7731,269.6997,257.4805,258.6421,549993900,{"time":3242,"open":14656,"high":14657,"low":14658,"close":14659,"volume":14660},256.7671,267.9344,255.2946,267.468,385778500,{"time":3249,"open":14662,"high":14663,"low":14664,"close":14665,"volume":14666},265.5474,269.1142,249.6789,261.8341,553230300,{"time":3256,"open":14668,"high":14669,"low":14670,"close":14671,"volume":14672},268.0259,272.4343,267.0199,270.2118,443006900,{"time":3262,"open":14674,"high":14675,"low":14676,"close":14677,"volume":14678},276.1478,280.6384,270.2303,278.3336,403264800,{"time":3269,"open":14680,"high":14681,"low":14682,"close":14683,"volume":14684},277.6933,293.8361,277.1811,292.0709,448912200,{"time":3276,"open":14686,"high":14687,"low":14688,"close":14689,"volume":14690},292.8758,295.7934,273.102,278.2329,650043700,{"time":3283,"open":14692,"high":14693,"low":14694,"close":14695,"volume":14696},272.5715,288.7998,271.4008,283.5269,573187400,{"time":3289,"open":14698,"high":14699,"low":14700,"close":14701,"volume":14702},282.9297,288.9101,275.0571,275.6358,493363100,{"time":3296,"open":14704,"high":14705,"low":14706,"close":14707,"volume":14708},276.8853,290.0124,274.607,286.8248,334908800,{"time":3303,"open":14710,"high":14711,"low":14712,"close":14713,"volume":14714},290.628,292.0151,285.4009,291.7487,340167000,{"time":3310,"open":14716,"high":14717,"low":14718,"close":14719,"volume":14720},294.082,296.7553,286.6136,295.5425,401248400,{"time":3317,"open":14722,"high":14723,"low":14724,"close":14725,"volume":14726},295.2762,300.6043,293.2737,294.771,320898500,{"time":3324,"open":14728,"high":14729,"low":14730,"close":14731,"volume":14732},295.4599,300.0532,293.6318,299.9521,301090700,{"time":3331,"open":14734,"high":14735,"low":14736,"close":14737,"volume":14738},301.6056,307.6319,301.0636,307.3471,238681200,{"time":3337,"open":14740,"high":14741,"low":14742,"close":14743,"volume":14744},307.7971,310.7552,304.9954,309.4323,256734100,{"time":3342,"open":14746,"high":14747,"low":14748,"close":14749,"volume":14750},310.4427,312.078,307.9441,311.8575,239583500,{"time":3349,"open":14752,"high":14753,"low":14754,"close":14755,"volume":14756},314.2827,322.183,311.83,322.0544,244465300,{"time":3356,"open":14758,"high":14759,"low":14760,"close":14761,"volume":14762},321.8431,329.5596,307.6226,314.6961,477715300,{"time":3363,"open":14764,"high":14765,"low":14766,"close":14767,"volume":14768},309.3129,314.7604,304.0675,306.8785,381177300,{"time":3370,"open":14770,"high":14771,"low":14772,"close":14773,"volume":14774},310.0295,315.1462,302.4901,304.9619,398023800,{"time":3376,"open":14776,"high":14777,"low":14778,"close":14779,"volume":14780},300.3965,305.4692,294.9549,303.1911,403925800,{"time":3382,"open":14782,"high":14783,"low":14784,"close":14785,"volume":14786},307.3322,312.4234,305.4599,307.904,398099500,{"time":3389,"open":14788,"high":14789,"low":14790,"close":14791,"volume":14792},309.9516,320.3645,308.4021,319.9034,297612700,{"time":3395,"open":14794,"high":14795,"low":14796,"close":14797,"volume":14798},322.4304,326.5163,316.4723,320.3091,361231500,{"time":3402,"open":14800,"high":14801,"low":14802,"close":14803,"volume":14804},321.5635,322.1907,314.1851,318.9165,296595700,{"time":3408,"open":14806,"high":14807,"low":14808,"close":14809,"volume":14810},315.55,316.3339,297.5373,301.1712,495446400,{"time":3414,"open":14812,"high":14813,"low":14814,"close":14815,"volume":14816},304.5468,324.8285,301.8168,322.9562,463334900,{"time":3421,"open":14818,"high":14819,"low":14820,"close":14821,"volume":14822},335.6933,336.0714,323.279,330.2793,446943600,{"time":3428,"open":14824,"high":14825,"low":14826,"close":14827,"volume":14828},332.9355,334.5957,326.6361,327.7245,341601600,{"time":3434,"open":14830,"high":14831,"low":14832,"close":14833,"volume":14834},329.523,335.8869,327.3002,335.4165,199491500,{"time":3440,"open":14836,"high":14837,"low":14838,"close":14837,"volume":14839},334.6419,341.1165,331.2662,317663000,{"time":3446,"open":14841,"high":14842,"low":14843,"close":14844,"volume":14845},340.3509,342.2232,335.0385,337.8423,280935500,{"time":3453,"open":14847,"high":14848,"low":14849,"close":14850,"volume":14851},340.0004,343.7747,336.1544,341.95,392163800,{"time":3460,"open":14853,"high":14854,"low":14855,"close":14856,"volume":14857},338.0504,350.5454,335.3273,341.7832,216995000,{"time":3467,"open":14859,"high":14860,"low":14861,"close":14862,"volume":14863},344.3212,347.0257,343.4783,346.3032,220656900,{"time":3474,"open":14865,"high":14866,"low":14867,"close":14868,"volume":14869},347.6278,353.352,337.9116,353.139,425078700,{"time":3481,"open":14871,"high":14872,"low":14873,"close":14874,"volume":14875},349.9804,353.0185,346.1365,347.989,306035100,{"time":3488,"open":14877,"high":14878,"low":14879,"close":14880,"volume":14881},350.4343,356.5567,348.9616,354.6394,213770000,{"time":3495,"open":14883,"high":14884,"low":14885,"close":14886,"volume":14887},355.3712,357.3904,341.107,342.7743,457381600,{"time":3502,"open":14889,"high":14890,"low":14891,"close":14892,"volume":14893},346.155,359.8171,343.0614,359.1132,288507800,{"time":3509,"open":14895,"high":14896,"low":14897,"close":14898,"volume":14899},360.5581,363.9204,358.9187,363.6796,226577300,{"time":3515,"open":14901,"high":14902,"low":14903,"close":14904,"volume":14905},364.9021,365.0967,359.141,361.2621,246216800,{"time":3522,"open":14907,"high":14908,"low":14909,"close":14910,"volume":14911},358.5111,363.2999,350.3324,352.3053,546504300,{"time":3529,"open":14913,"high":14914,"low":14915,"close":14916,"volume":14917},357.1496,362.0865,344.4508,355.3341,640356900,{"time":3536,"open":14919,"high":14920,"low":14921,"close":14922,"volume":14923},356.2881,366.4676,353.2871,364.9948,497580800,{"time":3543,"open":14925,"high":14926,"low":14927,"close":14928,"volume":14929},365.2449,368.7554,359.7689,361.9342,474082600,{"time":3550,"open":14931,"high":14932,"low":14933,"close":14934,"volume":14935},362.4453,368.3741,356.7488,367.9745,492591500,{"time":3557,"open":14937,"high":14938,"low":14939,"close":14940,"volume":14941},366.5062,372.3328,365.0287,372.277,396786900,{"time":3564,"open":14943,"high":14944,"low":14945,"close":14946,"volume":14947},374.9254,382.5549,374.8511,382.3876,328509800,{"time":3571,"open":14949,"high":14950,"low":14951,"close":14952,"volume":14953},381.7928,388.3535,381.1888,387.7495,317182900,{"time":3578,"open":14955,"high":14956,"low":14957,"close":14958,"volume":14959},386.8202,388.6694,381.5512,387.2662,397935300,{"time":3585,"open":14961,"high":14962,"low":14963,"close":14964,"volume":14965},387.9168,390.9647,386.8574,387.7866,318795700,{"time":3592,"open":14967,"high":14968,"low":14944,"close":14969,"volume":14970},389.7659,392.9162,392.2657,371936900,{"time":3599,"open":14972,"high":14973,"low":14974,"close":14975,"volume":14976},392.6188,392.8419,375.4273,387.1176,522147000,{"time":3605,"open":14978,"high":14979,"low":14980,"close":14981,"volume":14982},386.0118,388.623,376.6632,385.5936,386007400,{"time":3612,"open":14984,"high":14985,"low":14986,"close":14987,"volume":14988},387.8238,391.4573,387.5822,390.3329,267144600,{"time":3619,"open":14990,"high":14991,"low":14992,"close":14993,"volume":14994},392.6839,393.0092,386.8388,392.7118,217391300,{"time":3626,"open":14996,"high":14997,"low":14998,"close":14999,"volume":15000},392.7025,394.5981,390.5931,394.3009,243716500,{"time":3633,"open":15002,"high":15003,"low":15004,"close":15005,"volume":15006},394.4123,395.3696,386.6314,386.8365,383879100,{"time":3639,"open":15008,"high":15009,"low":15010,"close":15011,"volume":15012},388.5891,398.1827,387.778,397.7351,283207500,{"time":3646,"open":15014,"high":15015,"low":15016,"close":15017,"volume":15018},398.2573,404.7182,397.0639,404.364,265096700,{"time":3653,"open":15020,"high":15021,"low":15022,"close":15023,"volume":15024},404.4198,406.3404,398.5836,406.0421,306093700,{"time":3660,"open":15026,"high":15027,"low":15028,"close":15029,"volume":15030},405.9581,408.2796,401.7534,402.145,300932400,{"time":3667,"open":15032,"high":15033,"low":15034,"close":15035,"volume":15036},397.3437,410.4986,393.4093,410.1629,423964700,{"time":3674,"open":15038,"high":15039,"low":15040,"close":15041,"volume":15042},409.5755,411.8969,406.4803,408.8297,279975200,{"time":3680,"open":15044,"high":15045,"low":15046,"close":15047,"volume":15048},410.5358,412.9598,406.5828,412.5403,249469100,{"time":3687,"open":15050,"high":15051,"low":15052,"close":15053,"volume":15054},412.5123,415.7568,411.4402,415.7382,206975900,{"time":3693,"open":15056,"high":15057,"low":15058,"close":15059,"volume":15060},414.4422,416.8476,406.6016,413.3515,420586700,{"time":3700,"open":15062,"high":15063,"low":15064,"close":15065,"volume":15066},415.0296,420.148,413.4261,419.7751,269312100,{"time":3707,"open":15068,"high":15069,"low":15070,"close":15071,"volume":15072},420.4464,423.3179,420.204,422.4135,246050500,{"time":3714,"open":15074,"high":15075,"low":15076,"close":15077,"volume":15078},422.0686,422.1618,415.1694,415.2906,255772000,{"time":3719,"open":15080,"high":15081,"low":15082,"close":15083,"volume":15084},418.2741,418.5351,412.4871,412.8425,436939600,{"time":3726,"open":15086,"high":15087,"low":15088,"close":15089,"volume":15090},406.7444,416.1067,401.1138,415.1902,499812500,{"time":3731,"open":15092,"high":15093,"low":15094,"close":15095,"volume":15096},414.1613,415.321,399.5892,406.1457,543882700,{"time":3738,"open":15098,"high":15099,"low":15100,"close":15101,"volume":15102},404.986,413.1043,398.7755,409.5315,479279600,{"time":3745,"open":15104,"high":15105,"low":15106,"close":15107,"volume":15108},408.8768,417.3881,403.6204,417.0233,345885500,{"time":3752,"open":15110,"high":15111,"low":15112,"close":15113,"volume":15114},415.2463,425.254,414.5916,423.8043,258932100,{"time":3759,"open":15116,"high":15117,"low":15118,"close":15119,"volume":15120},424.8892,429.8276,423.1215,429.5377,295327900,{"time":3766,"open":15122,"high":15123,"low":15124,"close":15125,"volume":15126},430.5197,440.2001,428.5556,438.2173,269089500,{"time":3773,"open":15128,"high":15129,"low":15130,"close":15131,"volume":15132},439.3115,439.8072,432.1471,437.0387,259299200,{"time":3780,"open":15134,"high":15135,"low":15136,"close":15137,"volume":15138},438.3201,440.4713,436.066,438.554,251637500,{"time":3787,"open":15140,"high":15141,"low":15142,"close":15143,"volume":15144},440.4246,442.9032,428.1534,429.2758,320496900,{"time":3793,"open":15146,"high":15147,"low":15148,"close":15149,"volume":15150},434.0458,436.3747,419.876,424.0849,631737000,{"time":3800,"open":15152,"high":15153,"low":15154,"close":15155,"volume":15156},426.6196,440.4338,424.2158,440.2842,405133400,{"time":3806,"open":15158,"high":15159,"low":15160,"close":15161,"volume":15162},439.7699,442.2765,429.9298,431.6286,553968300,{"time":3813,"open":15164,"high":15165,"low":15166,"close":15167,"volume":15168},426.5696,443.1921,423.4347,441.6997,292271000,{"time":3820,"open":15170,"high":15171,"low":15172,"close":15173,"volume":15174},443.07,449.5838,443.0231,445.792,279152600,{"time":3827,"open":15176,"high":15177,"low":15178,"close":15179,"volume":15180},447.0496,450.5037,436.115,437.4666,420356300,{"time":3834,"open":15182,"high":15183,"low":15184,"close":15185,"volume":15186},434.2848,444.14,428.5594,436.1808,448334500,{"time":3841,"open":15188,"high":15189,"low":15190,"close":15191,"volume":15192},431.5066,431.7131,411.0547,411.0829,543717600,{"time":3848,"open":15194,"high":15195,"low":15196,"close":15197,"volume":15198},405.4983,416.7708,394.9205,414.8091,920508000,{"time":3855,"open":15200,"high":15201,"low":15202,"close":15203,"volume":15204},414.1427,429.9862,412.8005,421.1447,629246600,{"time":3862,"open":15206,"high":15207,"low":15208,"close":15209,"volume":15210},421.9048,429.7608,411.984,413.4106,551393100,{"time":3868,"open":15212,"high":15213,"low":15214,"close":15215,"volume":15216},412.9038,420.5439,405.3012,407.5632,531254600,{"time":3875,"open":15218,"high":15219,"low":15220,"close":15221,"volume":15222},405.367,410.9515,385.422,410.8671,592717200,{"time":3882,"open":15194,"high":15224,"low":15225,"close":15226,"volume":15227},414.0207,400.8805,405.6298,620607300,{"time":3889,"open":15229,"high":15230,"low":15231,"close":15232,"volume":15233},405.0478,405.7517,389.6267,394.2728,609269100,{"time":3896,"open":15235,"high":15236,"low":15237,"close":15238,"volume":15239},395.0425,418.8375,390.2557,418.5174,555925500,{"time":3903,"open":15241,"high":15242,"low":15243,"close":15244,"volume":15245},418.348,426.4826,414.902,426.2096,384264500,{"time":3908,"open":15247,"high":15248,"low":15249,"close":15250,"volume":15251},425.6164,435.0408,422.8672,426.4261,445526900,{"time":3915,"open":15253,"high":15254,"low":15255,"close":15256,"volume":15257},426.6238,431.0489,417.5288,421.3891,398083400,{"time":3920,"open":15259,"high":15260,"low":15261,"close":15262,"volume":15263},418.1315,419.6755,411.1078,412.1811,346074000,{"time":3927,"open":15265,"high":15266,"low":15267,"close":15268,"volume":15269},411.2584,423.6864,400.5535,401.1184,426937000,{"time":3934,"open":15271,"high":15272,"low":15273,"close":15274,"volume":15275},398.8871,404.5079,387.156,387.8998,596614200,{"time":3941,"open":15277,"high":15278,"low":15279,"close":15280,"volume":15281},387.9657,404.5267,381.3281,387.2783,727288500,{"time":3948,"open":15283,"high":15284,"low":15285,"close":15286,"volume":15287},381.4034,382.6368,362.6203,378.221,659709500,{"time":3955,"open":15289,"high":15290,"low":15291,"close":15292,"volume":15293},376.5829,384.6704,358.28,366.8383,509269500,{"time":3962,"open":15295,"high":15296,"low":15297,"close":15298,"volume":15299},369.8511,391.0821,364.3245,390.9691,426273600,{"time":3968,"open":15301,"high":15302,"low":15303,"close":15304,"volume":15305},389.3591,393.0216,383.1263,386.5252,334006700,{"time":3975,"open":15307,"high":15308,"low":15309,"close":15310,"volume":15311},390.5171,392.2401,366.9512,366.9983,400315000,{"time":3981,"open":15313,"high":15314,"low":15315,"close":15316,"volume":15317},357.6304,361.4435,342.4576,345.9467,645270700,{"time":3988,"open":15319,"high":15320,"low":15321,"close":15322,"volume":15323},351.6485,368.8579,350.0316,368.8485,344213700,{"time":3994,"open":15325,"high":15326,"low":15327,"close":15328,"volume":15329},369.7656,371.7608,352.282,360.4896,405582500,{"time":4001,"open":15331,"high":15332,"low":15333,"close":15334,"volume":15335},355.4213,369.378,352.6035,367.5152,288787900,{"time":4008,"open":15337,"high":15338,"low":15339,"close":15340,"volume":15341},364.8487,365.8132,350.8448,364.1679,373575900,{"time":4015,"open":15343,"high":15344,"low":15345,"close":15346,"volume":15347},367.241,378.3987,359.9412,373.5858,350654600,{"time":4022,"open":15349,"high":15350,"low":15351,"close":15352,"volume":15353},374.2099,390.5493,368.7255,389.5659,349890300,{"time":4029,"open":15355,"high":15356,"low":15357,"close":15358,"volume":15359},386.8804,393.055,384.6773,390.9654,303725000,{"time":4036,"open":15361,"high":15362,"low":15363,"close":15364,"volume":15365},392.6485,403.9575,387.8922,403.8535,288667800,{"time":4043,"open":15367,"high":15368,"low":15369,"close":15370,"volume":15371},401.6503,408.2316,398.2935,399.1634,293940800,{"time":4050,"open":15373,"high":15374,"low":15375,"close":15376,"volume":15377},394.3505,397.1021,383.1928,383.2495,330007900,{"time":4057,"open":15379,"high":15380,"low":15381,"close":15382,"volume":15383},380.3088,383.7506,368.8106,370.8909,405425100,{"time":4063,"open":15385,"high":15386,"low":15387,"close":15388,"volume":15389},371.7325,385.3297,367.2788,384.4693,305130200,{"time":4069,"open":15391,"high":15392,"low":15393,"close":15394,"volume":15395},386.5306,389.3201,362.7964,366.072,467945700,{"time":4076,"open":15397,"high":15398,"low":15399,"close":15400,"volume":15401},362.9388,369.6325,344.9276,349.3521,469119500,{"time":4083,"open":15403,"high":15404,"low":15405,"close":15406,"volume":15407},347.8899,353.4822,338.9936,339.1265,578341000,{"time":4090,"open":15409,"high":15410,"low":15411,"close":15412,"volume":15413},342.8294,360.2804,341.0539,344.453,471548000,{"time":4096,"open":15415,"high":15416,"low":15417,"close":15418,"volume":15419},345.5638,351.5455,330.515,339.5538,516508900,{"time":4103,"open":15421,"high":15422,"low":15423,"close":15424,"volume":15425},345.6113,356.4731,339.2215,355.3718,489399500,{"time":4110,"open":15427,"high":15428,"low":15429,"close":15430,"volume":15431},356.8909,369.8319,354.2514,369.3571,450644300,{"time":4117,"open":15433,"high":15434,"low":15435,"close":15436,"volume":15437},366.9076,370.6579,350.1497,357.3276,499634600,{"time":4124,"open":15439,"high":15440,"low":15441,"close":15442,"volume":15443},358.6188,379.1651,354.7261,378.3675,466719200,{"time":4131,"open":15445,"high":15446,"low":15447,"close":15448,"volume":15449},376.6111,381.9754,370.4206,376.0129,401025300,{"time":4138,"open":15451,"high":15452,"low":15453,"close":15454,"volume":15455},374.6931,382.5642,372.8131,381.9944,210479200,{"time":4145,"open":15457,"high":15458,"low":15459,"close":15460,"volume":15461},378.9181,389.2767,373.4209,386.343,426499200,{"time":4152,"open":15463,"high":15464,"low":15465,"close":15466,"volume":15467},383.5326,384.463,371.8447,373.4019,363375500,{"time":4159,"open":15469,"high":15470,"low":15471,"close":15472,"volume":15473},374.1899,389.7419,363.4418,365.5688,544863500,{"time":4166,"open":15475,"high":15476,"low":15477,"close":15478,"volume":15479},365.7595,369.5176,357.4614,365.2255,392450900,{"time":4173,"open":15481,"high":15482,"low":15483,"close":15484,"volume":15485},365.111,366.599,359.0352,364.7677,273542800,{"time":4180,"open":15487,"high":15488,"low":15489,"close":15490,"volume":15491},366.618,371.2727,360.3801,370.1567,341944900,{"time":4187,"open":15493,"high":15494,"low":15495,"close":15496,"volume":15497},372.341,380.6677,368.4303,380.0954,362278900,{"time":4193,"open":15499,"high":15500,"low":15501,"close":15502,"volume":15503},380.0764,381.7456,369.3746,377.5964,341074900,{"time":4200,"open":15505,"high":15506,"low":15507,"close":15508,"volume":15509},378.3976,389.3094,375.3836,386.9439,369137600,{"time":4207,"open":15511,"high":15512,"low":15513,"close":15514,"volume":15515},384.1969,398.9905,381.7933,393.3058,458864300,{"time":4214,"open":15517,"high":15518,"low":15519,"close":15520,"volume":15521},390.8641,397.2545,386.3048,389.1949,376978100,{"time":4220,"open":15523,"high":15524,"low":15525,"close":15526,"volume":15527},389.8434,395.8811,385.3891,388.4509,380547800,{"time":4227,"open":15529,"high":15530,"low":15531,"close":15532,"volume":15533},384.4449,385.4941,375.4599,378.0733,370835000,{"time":4234,"open":15535,"high":15536,"low":15537,"close":15538,"volume":15539},381.4022,385.7707,374.2104,385.5227,451837900,{"time":4241,"open":15541,"high":15542,"low":15543,"close":15544,"volume":15545},386.3429,388.6321,366.5703,368.0869,557051400,{"time":4247,"open":15547,"high":15548,"low":15549,"close":15550,"volume":15551},364.1763,378.1592,363.0698,373.3981,764346900,{"time":4254,"open":15553,"high":15554,"low":15555,"close":15556,"volume":15557},374.1736,385.3663,372.8332,378.9131,523360300,{"time":4260,"open":15559,"high":15560,"low":15561,"close":15562,"volume":15563},381.1822,392.2696,376.9408,391.9727,396282600,{"time":4267,"open":15565,"high":15566,"low":15567,"close":15568,"volume":15569},391.4557,394.3952,388.4206,391.7813,262936100,{"time":4274,"open":15571,"high":15572,"low":15573,"close":15574,"volume":15575},389.311,397.4302,388.6983,394.9121,373375600,{"time":4281,"open":15577,"high":15578,"low":15579,"close":15580,"volume":15581},394.826,398.0335,392.7196,394.6632,334521500,{"time":4287,"open":15583,"high":15584,"low":15585,"close":15586,"volume":15587},394.4622,398.2442,386.6015,398.2346,424947300,{"time":4294,"open":15589,"high":15590,"low":15591,"close":15592,"volume":15593},397.7941,399.8526,386.5632,395.075,440446300,{"time":4299,"open":15595,"high":15596,"low":15597,"close":15598,"volume":15599},395.4004,396.9037,391.4749,394.0792,336048400,{"time":4306,"open":15601,"high":15602,"low":15603,"close":15604,"volume":15605},394.6824,402.8208,392.7771,400.8101,400252400,{"time":4312,"open":15607,"high":15608,"low":15609,"close":15610,"volume":15611},400.8293,402.8686,392.442,402.1505,421134200,{"time":4318,"open":15613,"high":15614,"low":15615,"close":15616,"volume":15617},404.075,410.4996,398.5122,409.7145,363319000,{"time":4325,"open":15619,"high":15620,"low":15621,"close":15622,"volume":15623},410.0591,413.6113,407.7038,411.6102,362551300,{"time":4332,"open":15625,"high":15626,"low":15627,"close":15628,"volume":15629},412.5867,426.3146,411.8686,422.3264,497085000,{"time":4339,"open":15631,"high":15632,"low":15633,"close":15634,"volume":15635},420.3948,421.2789,415.609,416.3201,315854400,{"time":4346,"open":15637,"high":15638,"low":15639,"close":15640,"volume":15641},415.7531,426.9777,414.3788,425.9974,394119600,{"time":4352,"open":15643,"high":15644,"low":15645,"close":15646,"volume":15647},425.6516,426.7663,420.0199,421.4519,258004300,{"time":4358,"open":15649,"high":15650,"low":15651,"close":15652,"volume":15653},421.0963,433.7624,420.5293,431.7635,361072800,{"time":4364,"open":15655,"high":15656,"low":15657,"close":15658,"volume":15659},431.6194,438.6348,431.5713,434.5505,341107300,{"time":4371,"open":15661,"high":15662,"low":15663,"close":15664,"volume":15665},435.6941,441.5275,433.9451,439.1057,352473700,{"time":4378,"open":15667,"high":15668,"low":15669,"close":15670,"volume":15671},439.5766,440.2974,428.8709,429.3899,375670300,{"time":4385,"open":15673,"high":15674,"low":15675,"close":15676,"volume":15677},431.2158,434.0892,426.0648,428.2751,370204800,{"time":4392,"open":15679,"high":15680,"low":15681,"close":15682,"volume":15683},427.3621,430.6392,416.1279,419.4818,398245400,{"time":4399,"open":15685,"high":15686,"low":15687,"close":15688,"volume":15689},420.4909,427.8618,418.0404,422.8166,392996600,{"time":4406,"open":15691,"high":15692,"low":15693,"close":15694,"volume":15695},424.998,435.9824,422.8165,433.5991,338759900,{"time":4412,"open":15697,"high":15698,"low":15699,"close":15700,"volume":15701},433.1571,433.4742,425.4882,428.1501,257939800,{"time":4418,"open":15703,"high":15704,"low":15705,"close":15706,"volume":15707},430.7641,433.4934,427.153,427.5869,383224500,{"time":4425,"open":15709,"high":15710,"low":15711,"close":15712,"volume":15713},427.2783,429.13,414.6832,415.0979,409754900,{"time":4432,"open":15715,"high":15716,"low":15717,"close":15718,"volume":15719},413.8924,416.882,407.2573,412.2626,479118300,{"time":4439,"open":15721,"high":15722,"low":15723,"close":15724,"volume":15725},411.4332,415.7827,405.2224,414.2493,458428200,{"time":4446,"open":15727,"high":15728,"low":15729,"close":15730,"volume":15731},412.359,421.7716,411.8093,416.1395,397730700,{"time":4452,"open":15733,"high":15734,"low":15735,"close":15736,"volume":15737},418.3769,422.5431,406.0904,406.1965,489560600,{"time":287,"open":15739,"high":15740,"low":15741,"close":15742,"volume":15743},404.6727,409.6973,394.6429,396.0606,487347000,{"time":4465,"open":15745,"high":15746,"low":15747,"close":15748,"volume":15749},398.8381,420.759,397.5458,419.2159,459402700,{"time":4472,"open":15751,"high":15752,"low":15753,"close":15754,"volume":15755},419.9682,425.2338,417.9718,424.9252,366470400,{"time":4478,"open":15757,"high":15758,"low":15759,"close":15760,"volume":15761},423.5943,435.3504,422.8131,434.7428,376539600,{"time":4484,"open":15763,"high":15764,"low":15765,"close":15766,"volume":15767},434.492,440.1338,434.4824,439.0923,208313100,{"time":4491,"open":15769,"high":15770,"low":15771,"close":15772,"volume":15773},438.4654,443.2874,437.202,442.757,344703100,{"time":4498,"open":15775,"high":15776,"low":15777,"close":15778,"volume":15779},439.3815,444.3482,438.1375,443.8178,361538900,{"time":4505,"open":15781,"high":15782,"low":15783,"close":15784,"volume":15785},443.326,456.8662,443.1138,454.4579,487187500,{"time":4511,"open":15787,"high":15788,"low":15789,"close":15790,"volume":15791},456.0557,460.8197,452.9958,458.641,382886000,{"time":4518,"open":15793,"high":15794,"low":15795,"close":15796,"volume":15797},459.0478,462.4174,458.3021,460.2484,322828500,{"time":4524,"open":15799,"high":15800,"low":15801,"close":15802,"volume":15803},457.1982,458.6604,451.6498,453.0926,397560700,{"time":4531,"open":15805,"high":15806,"low":15807,"close":15808,"volume":15809},453.5865,463.4342,453.4606,461.575,344088200,{"time":4537,"open":15811,"high":15812,"low":15813,"close":15814,"volume":15815},460.2,467.4236,454.9808,467.1428,356549500,{"time":4544,"open":15817,"high":15818,"low":15819,"close":15820,"volume":15821},468.6727,473.6208,467.4817,471.965,356721800,{"time":4551,"open":15823,"high":15824,"low":15825,"close":15826,"volume":15827},472.2749,480.3312,467.5592,478.6851,437072100,{"time":4557,"open":15829,"high":15830,"low":15831,"close":15832,"volume":15833},478.0557,485.7537,474.6957,485.318,318555200,{"time":4563,"open":15835,"high":15836,"low":15837,"close":15838,"volume":15839},485.289,487.5451,475.1701,483.6816,375205200,{"time":4570,"open":15841,"high":15842,"low":15843,"close":15844,"volume":15845},481.9483,493.965,477.9202,491.7573,268754400,{"time":4576,"open":15847,"high":15848,"low":15849,"close":15850,"volume":15851},492.193,497.0249,488.7555,496.5989,316517400,{"time":4582,"open":15853,"high":15854,"low":15855,"close":15856,"volume":15857},495.8048,501.7986,488.9105,495.5046,336221900,{"time":4589,"open":15859,"high":15860,"low":15861,"close":15862,"volume":15863},494.3039,500.9853,492.3867,495.2084,408593800,{"time":4596,"open":15865,"high":15866,"low":15867,"close":15868,"volume":15869},499.2589,509.0789,496.4615,506.262,358570100,{"time":4603,"open":15871,"high":15872,"low":15873,"close":15874,"volume":15875},504.8925,509.5645,503.5327,508.0687,293270500,{"time":4609,"open":15877,"high":15878,"low":15879,"close":15880,"volume":15881},508.8069,509.3411,498.0544,503.5617,367268200,{"time":4616,"open":15883,"high":15884,"low":15885,"close":15886,"volume":15887},504.2611,505.8152,494.48,496.1992,361763900,{"time":4623,"open":15889,"high":15890,"low":15891,"close":15892,"volume":15893},500.3565,500.5216,479.6964,480.9591,418256400,{"time":4629,"open":15895,"high":15896,"low":15897,"close":15898,"volume":15899},483.5526,495.257,481.2214,493.6834,321951200,{"time":4636,"open":15901,"high":15902,"low":15903,"close":15904,"volume":15905},495.461,497.8504,485.2232,496.6266,339448700,{"time":4643,"open":15907,"high":15908,"low":15909,"close":15910,"volume":15911},499.016,507.6511,498.5789,505.9027,237750100,{"time":4649,"open":15913,"high":15914,"low":15915,"close":15916,"volume":15917},507.5733,516.2763,504.8342,514.2656,263189600,{"time":4656,"open":15919,"high":15920,"low":15921,"close":15922,"volume":15923},514.3823,517.7819,509.6713,514.256,218093500,{"time":4662,"open":15925,"high":15926,"low":15927,"close":15928,"volume":15929},515.0622,515.2954,503.4939,512.2455,218623300,{"time":4669,"open":15931,"high":15932,"low":15933,"close":15934,"volume":15935},513.8481,521.4924,507.6121,518.6949,203111800,{"time":4674,"open":15937,"high":15938,"low":15939,"close":15940,"volume":15941},517.8888,528.515,516.7912,527.2135,220171600,{"time":4680,"open":15943,"high":15944,"low":15945,"close":15946,"volume":15947},526.5336,534.343,526.077,530.6001,231882700,{"time":4686,"open":15949,"high":15950,"low":15951,"close":15952,"volume":15953},530.4248,536.2227,528.583,530.3174,233201500,{"time":4693,"open":15955,"high":15956,"low":15957,"close":15958,"volume":15959},531.6916,540.8708,528.661,540.4713,155010900,{"time":4700,"open":15961,"high":15962,"low":15963,"close":15964,"volume":15965},541.2509,549.2706,540.0329,545.6846,208240000,{"time":4707,"open":15967,"high":15968,"low":15969,"close":15970,"volume":15971},547.6725,550.7225,533.9133,534.9657,255958100,{"time":4714,"open":15973,"high":15974,"low":15975,"close":15976,"volume":15977},538.8733,542.5176,523.7206,530.5319,267223700,{"time":4720,"open":15979,"high":15980,"low":15981,"close":15982,"volume":15983},532.0716,540.6955,515.0965,519.2867,311250600,{"time":4726,"open":15985,"high":15986,"low":15987,"close":15988,"volume":15989},498.5698,520.8556,497.2348,519.3744,410688200,{"time":4732,"open":15991,"high":15992,"low":15993,"close":15994,"volume":15995},520.5633,540.8416,517.3866,540.1497,242599600,{"time":4739,"open":15997,"high":15998,"low":15999,"close":16000,"volume":16001},540.559,548.7931,539.7112,547.7699,221129600,{"time":4746,"open":16003,"high":16004,"low":16005,"close":16006,"volume":16007},548.7932,549.787,540.8611,549.2803,210963800,{"time":4753,"open":16009,"high":16010,"low":16011,"close":16012,"volume":16013},546.1524,546.4838,525.6597,526.5562,220583100,{"time":4759,"open":16015,"high":16016,"low":16017,"close":16018,"volume":16019},530.7365,548.647,526.1663,547.653,243219100,{"time":4766,"open":16021,"high":16022,"low":16023,"close":16024,"volume":16025},547.3899,558.2454,545.597,555.4321,297840600,{"time":4773,"open":16027,"high":16028,"low":16029,"close":16030,"volume":16031},556.4975,561.7464,554.7967,558.5795,219788100,{"time":4780,"open":16033,"high":16034,"low":16035,"close":16036,"volume":16037},557.5531,561.4238,552.5194,560.0555,258109600,{"time":4787,"open":16039,"high":16040,"low":16041,"close":16042,"volume":16043},558.4133,567.2396,553.8487,566.5065,211681700,{"time":4793,"open":16045,"high":16046,"low":16047,"close":16048,"volume":16049},568.1095,572.899,565.4899,571.4036,192956700,{"time":4800,"open":16051,"high":16052,"low":16053,"close":16054,"volume":16055},570.6802,571.6576,561.463,565.9788,202185500,{"time":4806,"open":16057,"high":16058,"low":16059,"close":16060,"volume":16061},569.439,570.1622,555.6179,558.1591,220360200,{"time":4813,"open":16063,"high":16064,"low":16065,"close":16066,"volume":16067},558.296,586.1141,555.0802,584.6968,239555400,{"time":4819,"open":16069,"high":16070,"low":16071,"close":16072,"volume":16073},586.2801,586.632,570.69,572.5374,242874400,{"time":4826,"open":16075,"high":16076,"low":16077,"close":16078,"volume":16079},572.9967,582.7028,570.8562,582.0772,221423000,{"time":4832,"open":16081,"high":16082,"low":16083,"close":16084,"volume":16085},585.9968,589.7404,581.7742,588.9584,152240300,{"time":4839,"open":16087,"high":16088,"low":16089,"close":16090,"volume":16091},589.369,595.3314,588.7532,594.0998,161443900,{"time":4845,"open":16093,"high":16094,"low":16095,"close":16096,"volume":16097},593.9825,594.7058,588.5479,590.5809,168103400,{"time":4851,"open":16099,"high":16100,"low":16101,"close":16102,"volume":16103},592.3306,594.0704,569.7176,579.7603,419353600,{"time":4858,"open":16105,"high":16106,"low":16107,"close":16108,"volume":16109},579.5053,590.872,576.3375,583.546,196984300,{"time":4865,"open":16111,"high":16112,"low":16113,"close":16114,"volume":16115},576.5632,581.1824,569.3155,580.5449,201724000,{"time":4872,"open":16117,"high":16118,"low":16119,"close":16120,"volume":16121},584.7817,588.1456,567.403,569.3057,228482200,{"time":4878,"open":16123,"high":16124,"low":16125,"close":16126,"volume":16127},564.6766,587.8121,564.2647,586.0664,254621200,{"time":4885,"open":16129,"high":16130,"low":16131,"close":16132,"volume":16133},589.0968,599.0121,587.1354,596.2562,166485700,{"time":4892,"open":16135,"high":16136,"low":16137,"close":16138,"volume":16139},583.3497,598.2079,583.183,590.2247,257820000,{"time":4898,"open":16141,"high":16142,"low":16143,"close":16144,"volume":16145},581.251,596.4132,579.113,589.195,216528100,{"time":4903,"open":16147,"high":16148,"low":16149,"close":16150,"volume":16151},592.3921,599.218,586.9785,597.9529,169013200,{"time":4909,"open":16153,"high":16154,"low":16155,"close":16156,"volume":16157},599.1101,601.4148,587.92,588.381,170833900,{"time":4916,"open":16159,"high":16160,"low":16161,"close":16162,"volume":16163},590.4209,591.4114,571.2181,582.7319,315266100,{"time":4922,"open":16165,"high":16166,"low":16167,"close":16168,"volume":16169},584.6933,585.831,554.7319,564.8237,416381600,{"time":4929,"open":16171,"high":16172,"low":16173,"close":16174,"volume":16175},556.6542,558.5666,539.0894,551.9663,393756600,{"time":4935,"open":16177,"high":16178,"low":16179,"close":16180,"volume":16181},551.9466,559.9495,548.2885,554.7776,328327300,{"time":4942,"open":16183,"high":16184,"low":16185,"close":16186,"volume":16187},561.4863,567.0048,546.0131,546.5934,262797700,{"time":4949,"open":16189,"high":16190,"low":16191,"close":16192,"volume":16193},540.8585,558.1615,496.819,497.0354,569903400,{"time":10,"open":16195,"high":16196,"low":16197,"close":16198,"volume":16199},481.208,539.6683,473.9385,525.2278,924492800,{"time":4962,"open":16201,"high":16202,"low":16203,"close":16204,"volume":16205},535.1729,535.3991,511.8005,517.8206,288279800,{"time":4969,"open":16207,"high":16208,"low":16209,"close":16210,"volume":16211},512.6563,542.0585,500.1635,541.6552,361176900,{"time":4975,"open":16213,"high":16214,"low":16215,"close":16216,"volume":16217},542.3931,559.1059,532.6842,557.5123,312393800,{"time":4982,"open":16219,"high":16220,"low":16221,"close":16222,"volume":16223},553.3906,561.0044,546.9671,555.1318,245246100,{"time":4989,"open":16225,"high":16226,"low":16227,"close":16228,"volume":16229},571.9823,584.7997,567.6246,584.5046,360544500,{"time":4995,"open":16231,"high":16232,"low":16233,"close":16234,"volume":16235},578.5041,585.8227,566.208,569.6607,370870100,{"time":5000,"open":16237,"high":16238,"low":16239,"close":16240,"volume":16241},576.5073,583.5209,568.9919,579.773,301608500,{"time":5006,"open":16243,"high":16244,"low":16245,"close":16246,"volume":16247},578.1696,591.0264,575.5137,589.364,341418300,{"time":5013,"open":16249,"high":16250,"low":16251,"close":16252,"volume":16253},589.9345,595.1874,585.7636,587.2589,346556600,{"time":5019,"open":16255,"high":16256,"low":16257,"close":16258,"volume":16259},590.6034,594.5873,584.9104,586.3114,332849900,{"time":5025,"open":16261,"high":16262,"low":16263,"close":16264,"volume":16265},587.0612,608.1249,583.9535,606.6647,382082900,{"time":5032,"open":16267,"high":16268,"low":16269,"close":16270,"volume":16271},609.1018,617.8824,606.7931,616.955,280108800,{"time":5039,"open":16273,"high":16274,"low":16275,"close":16276,"volume":16277},615.0015,618.4644,609.5852,615.258,321151600,{"time":5046,"open":16279,"high":16280,"low":16281,"close":16282,"volume":16283},614.8042,621.0296,609.7627,619.165,349710600,{"time":5053,"open":16285,"high":16286,"low":16287,"close":16288,"volume":16289},620.339,629.0309,617.7936,628.5573,322104800,{"time":5059,"open":16291,"high":16292,"low":16293,"close":16294,"volume":16295},628.9322,631.2704,610.9861,613.3835,439381100,{"time":5065,"open":16297,"high":16298,"low":16299,"close":16300,"volume":16301},617.2805,629.0999,617.1917,628.6362,343884300,{"time":5071,"open":16303,"high":16304,"low":16305,"close":16306,"volume":16307},628.9125,637.5254,626.15,634.8123,311485900,{"time":5077,"open":16309,"high":16310,"low":16311,"close":16312,"volume":16313},634.24,637.8312,624.4629,636.6572,341334900,{"time":5083,"open":16315,"high":16316,"low":16317,"close":16318,"volume":16319},635.4042,640.7712,632.9674,636.4007,287238700,{"time":5090,"open":16321,"high":16322,"low":16323,"close":16324,"volume":16325},628.9519,643.4647,626.4065,638.5613,303202500,{"time":5096,"open":16327,"high":16328,"low":16329,"close":16330,"volume":16331},639.9229,650.2721,638.5415,648.5949,350016000,{"time":5102,"open":16333,"high":16334,"low":16335,"close":16336,"volume":16337},650.7951,657.4569,645.5267,656.616,415298400,{"time":5107,"open":16339,"high":16340,"low":16341,"close":16342,"volume":16343},655.132,660.2171,647.4251,654.7561,378044600,{"time":5114,"open":16345,"high":16346,"low":16347,"close":16348,"volume":16349},657.2689,665.5002,654.5483,662.0673,359722800,{"time":5121,"open":16351,"high":16352,"low":16353,"close":16354,"volume":16355},664.4514,666.7566,645.8719,646.05,413270100,{"time":5128,"open":16357,"high":16358,"low":16359,"close":16360,"volume":16361},653.5985,663.0762,646.1983,657.2986,457106900,{"time":5134,"open":16363,"high":16364,"low":16365,"close":16366,"volume":16367},660.1974,671.2283,656.2203,670.0214,337267400,{"time":5141,"open":16369,"high":16370,"low":16371,"close":16372,"volume":16373},675.4428,682.3386,671.9901,674.78,374234900,{"time":5148,"open":16375,"high":16376,"low":16377,"close":16378,"volume":16379},678.3515,678.4801,654.1525,663.8083,395772100,{"time":5155,"open":16381,"high":16382,"low":16383,"close":16384,"volume":16385},670.0114,677.6492,656.1906,664.7581,397413300,{"time":5161,"open":16387,"high":16388,"low":16389,"close":16390,"volume":16391},662.552,668.3494,643.9031,651.9958,588876300,{"time":5167,"open":16393,"high":16394,"low":16395,"close":16396,"volume":16397},655.6168,676.3728,654.5285,676.0958,282606600,{"time":5174,"open":16399,"high":16400,"low":16401,"close":16402,"volume":16403},671.5647,681.0425,671.4955,678.3713,322604800,{"time":5180,"open":16405,"high":16406,"low":16407,"close":16408,"volume":16409},679.2618,681.8933,671.9209,674.4833,398546900,{"time":5187,"open":16411,"high":16412,"low":16413,"close":16414,"volume":16415},678.4207,678.4405,664.0359,675.3154,535716400,{"time":5194,"open":16417,"high":16418,"low":16419,"close":16420,"volume":16421},678.6393,686.2995,675.3153,684.96,215455600,{"time":5201,"open":16423,"high":16424,"low":16425,"close":16426,"volume":16427},682.2114,683.8586,674.5513,677.8753,273242200,{"time":5206,"open":16429,"high":16430,"low":16431,"close":16432,"volume":16433},681.2192,689.9212,681.0605,688.6909,360934000,{"time":5213,"open":16435,"high":16436,"low":16437,"close":16418,"volume":16438},685.3271,690.6953,680.723,394113600,{"time":5220,"open":16440,"high":16441,"low":16442,"close":16443,"volume":16444},676.2083,685.7736,671.3265,683.8884,379639600,{"time":5226,"open":16446,"high":16447,"low":16448,"close":16449,"volume":16450},685.1386,692.4316,679.5225,686.6071,376473400,{"time":5232,"open":16452,"high":16453,"low":16454,"close":16455,"volume":16456},684.2357,691.5584,670.5525,685.2676,495134100,{"time":5239,"open":16458,"high":16459,"low":16460,"close":16461,"volume":16462},684.0769,691.7371,672.2692,676.4664,430521300,{"time":5246,"open":16464,"high":16465,"low":16466,"close":16467,"volume":16468},674.8688,684.7119,670.5426,684.0868,313608400,{"time":5252,"open":16470,"high":16471,"low":16472,"close":16473,"volume":16474},682.4992,688.3039,674.7299,680.6735,375706200,{"time":5258,"open":16476,"high":16477,"low":16478,"close":16479,"volume":16480},673.44,683.2831,664.47,667.1689,478956000,{"time":5265,"open":16482,"high":16483,"low":16484,"close":16485,"volume":16486},661.2254,678.0638,656.2344,657.1572,458697100,{"time":5271,"open":16488,"high":16489,"low":16490,"close":16491,"volume":16492},663.2,669.213,641.4703,645.301,526103700,{"time":5277,"open":16494,"high":16495,"low":16496,"close":16497,"volume":16498},654.7531,659.2802,629.9189,630.894,522057800,{"time":5284,"open":16500,"high":16501,"low":16502,"close":16503,"volume":16504},636.8837,655.2009,626.1083,652.5245,418010200,{"time":5290,"open":16506,"high":16507,"low":16508,"close":16509,"volume":16510},652.5542,678.5924,647.7784,676.0353,302080200,{"time":5296,"open":16512,"high":16513,"low":16514,"close":16515,"volume":16516},673.9956,708.7994,673.1698,706.5607,296541000,{"time":5302,"open":16518,"high":16519,"low":16520,"close":16521,"volume":16522},705.2075,710.8688,698.7403,710.3415,246362700,{"time":5309,"open":16524,"high":16525,"low":16526,"close":16527,"volume":16528},709.5754,721.2164,704.7996,717.0177,228403200,{"time":5315,"open":16530,"high":16531,"low":16532,"close":16533,"volume":16534},716.4406,734.3599,711.3862,733.9022,241124400,{"time":5322,"open":16536,"high":16537,"low":16538,"close":16539,"volume":16540},732.7381,745.7522,728.1414,735.4444,248127900,{"time":5329,"open":16542,"high":16543,"low":16544,"close":16545,"volume":16546},736.101,745.1651,727.8429,741.8818,232962000,{"time":5336,"open":16548,"high":16549,"low":16550,"close":16551,"volume":16552},746.2297,754.2591,744.4487,752.6671,179868200,{"time":5343,"open":16554,"high":16555,"low":16556,"close":16557,"volume":16558},751.5527,756.5674,731.8227,733.8325,270531700,{"time":5350,"open":16560,"high":16561,"low":16562,"close":16563,"volume":16564},739.6132,743.1355,718.948,738.0114,340753900,{"time":5356,"open":16566,"high":16567,"low":16568,"close":16569,"volume":16570},748.0604,752.8661,735.4941,744.8903,294090400,{"time":5360,"open":16572,"high":16573,"low":16574,"close":16575,"volume":16576},745.8479,748.3218,714.805,727.1843,295882800,{"time":5365,"open":16578,"high":16579,"low":16580,"close":16581,"volume":16582},734.7056,749.449,730.2766,742.9352,218209900,{"time":5372,"open":16584,"high":16585,"low":16586,"close":16587,"volume":16588},746.8853,753.5488,737.6782,753.08,221795200,{"time":5378,"open":16590,"high":16591,"low":16592,"close":16593,"volume":16594},750.6061,753.7084,738.965,741.4488,232062300,{"time":5385,"open":16596,"high":16597,"low":16598,"close":16599,"volume":16600},745.2095,748.1622,733.3889,737.0996,217802100,{"time":5392,"open":16602,"high":16603,"low":16604,"close":16605,"volume":16606},743.0648,747.045,727.294,745.1796,288737800,{"time":5399,"open":16608,"high":16609,"low":16610,"close":16611,"volume":16612},747.5836,774.9257,746.9452,771.3446,255774600,{"time":5406,"open":16614,"high":16615,"low":16616,"close":16617,"volume":16618},770.6862,777.4395,767.2947,774.417,176171600,{"time":5412,"open":16620,"high":16621,"low":16622,"close":16623,"volume":16624},774.2574,774.8559,760.1524,763.8232,203292500,{"time":5418,"open":16626,"high":16627,"low":16628,"close":16629,"volume":16630},762.8856,773.3795,760.1923,767.4443,159906200,{"time":5424,"open":16632,"high":16633,"low":16634,"close":16635,"volume":16636},765.4293,772.1127,757.5987,768.2822,187089100,{"time":5430,"open":16638,"high":16639,"low":16640,"close":16641,"volume":16642},767.165,767.7934,754.7658,762.3968,165811600,{"time":5436,"open":16644,"high":16645,"low":16646,"close":16647,"volume":16648},757.1199,762,747.7432,761.69,264453000,{"time":5441,"open":16650,"high":16651,"low":16652,"close":16653,"volume":16654},766.25,774.89,766.03,773.5,50484700,[16656,16660,16663,16667,16670,16673,16675,16678,16681,16684,16687,16690,16693,16696,16699,16702,16705,16708,16711,16714,16717,16720,16723,16726,16729,16732,16735,16738,16741,16744,16747,16750,16753,16756,16759,16762,16765,16768,16771,16773,16776,16779,16782,16785,16788,16791,16794,16796,16799,16802,16805,16808,16811,16814,16817,16820,16823,16826,16829,16832,16835,16838,16841,16844,16847,16850,16853,16856,16859,16862,16865,16868,16871,16874,16877,16880,16883,16885,16888,16891,16894,16897,16900,16903,16906,16909,16912,16915,16918,16921,16924,16927,16930,16933,16936,16939,16942,16945,16948,16951,16954,16957,16960,16963,16966,16969,16972,16975,16978,16980,16983,16985,16987,16990,16993,16996,16999,17002,17005,17008,17011,17014,17017,17020,17023,17026,17029,17032,17035,17038,17040,17043,17046,17049,17051,17054,17057,17059,17062,17065,17068,17071,17074,17076,17079,17082,17085,17088,17091,17094,17097,17100,17103,17106,17109,17112,17115,17118,17121,17124,17127,17130,17133,17136,17139,17142,17145,17148,17151,17154,17157,17160,17163,17166,17169,17172,17175,17178,17181,17184,17187,17190,17193,17196,17199,17202,17205,17208,17211,17214,17217,17220,17223,17226,17229,17232,17235,17238,17241,17244,17247,17250,17253,17256,17259,17262,17265,17268,17271,17273,17276,17278,17281,17284,17287,17290,17293,17296,17299,17302,17305,17308,17311,17314,17317,17320,17323,17326,17329,17332,17335,17338,17341,17344,17347,17350,17353,17356,17359,17362,17365,17368,17371,17374,17377,17380,17383,17386,17389,17392,17395,17398,17401,17404,17407,17410,17413,17416,17419,17422,17425,17428,17431,17434,17437,17440,17443,17446,17449,17452,17455,17458,17461,17464,17467,17470,17473,17476,17479,17482,17485,17488,17491,17494,17497,17500,17503,17506,17509,17512,17515,17518,17521,17524,17527,17530,17533,17536,17539,17542,17545,17548,17551,17554,17557,17560,17563,17566,17569,17572,17575,17578,17581,17584,17587,17590,17593,17596,17599,17602,17605,17607,17610,17613,17616,17619,17622,17625,17628,17631,17634],{"date":7352,"price":16657,"returns":16658,"isSignal":9},60,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},null,{"date":8066,"price":16661,"returns":16662,"isSignal":9},84.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8072,"price":16664,"returns":16665,"isSignal":186,"signalType":16666},84.01,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},"STATISTICAL",{"date":8079,"price":16668,"returns":16669,"isSignal":9},83.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8100,"price":16671,"returns":16672,"isSignal":9},82.51,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8107,"price":7608,"returns":16674,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8114,"price":16676,"returns":16677,"isSignal":9},81.02,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8121,"price":16679,"returns":16680,"isSignal":9},79.92,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8128,"price":16682,"returns":16683,"isSignal":9},79.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8135,"price":16685,"returns":16686,"isSignal":9},78.64,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8142,"price":16688,"returns":16689,"isSignal":9},78.24,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8149,"price":16691,"returns":16692,"isSignal":9},77.93,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8156,"price":16694,"returns":16695,"isSignal":9},77.73,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8162,"price":16697,"returns":16698,"isSignal":9},78.1,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8168,"price":16700,"returns":16701,"isSignal":9},78.71,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8175,"price":16703,"returns":16704,"isSignal":9},79.16,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8182,"price":16706,"returns":16707,"isSignal":9},79.52,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8188,"price":16709,"returns":16710,"isSignal":9},79.39,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8195,"price":16712,"returns":16713,"isSignal":186,"signalType":16666},78.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8202,"price":16715,"returns":16716,"isSignal":9},76.74,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8209,"price":16718,"returns":16719,"isSignal":9},75.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8216,"price":16721,"returns":16722,"isSignal":186,"signalType":16666},73.39,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8223,"price":16724,"returns":16725,"isSignal":186,"signalType":16666},71.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8230,"price":16727,"returns":16728,"isSignal":9},70.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8237,"price":16730,"returns":16731,"isSignal":9},69.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8244,"price":16733,"returns":16734,"isSignal":9},68.7,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8251,"price":16736,"returns":16737,"isSignal":9},69.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8258,"price":16739,"returns":16740,"isSignal":9},71.15,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8265,"price":16742,"returns":16743,"isSignal":9},72.39,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8272,"price":16745,"returns":16746,"isSignal":9},73.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8279,"price":16748,"returns":16749,"isSignal":9},75.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8286,"price":16751,"returns":16752,"isSignal":9},75.5,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8293,"price":16754,"returns":16755,"isSignal":9},75.62,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8300,"price":16757,"returns":16758,"isSignal":9},75.57,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8307,"price":16760,"returns":16761,"isSignal":9},75.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8314,"price":16763,"returns":16764,"isSignal":9},74.43,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8321,"price":16766,"returns":16767,"isSignal":9},73.81,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8328,"price":16769,"returns":16770,"isSignal":9},72.95,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8334,"price":16742,"returns":16772,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8341,"price":16774,"returns":16775,"isSignal":9},72.33,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8348,"price":16777,"returns":16778,"isSignal":9},72.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8355,"price":16780,"returns":16781,"isSignal":9},72,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8362,"price":16783,"returns":16784,"isSignal":9},72.03,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8369,"price":16786,"returns":16787,"isSignal":9},71.36,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8376,"price":16789,"returns":16790,"isSignal":9},71.07,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8383,"price":16792,"returns":16793,"isSignal":9},70.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8390,"price":16733,"returns":16795,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8397,"price":16797,"returns":16798,"isSignal":9},67.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8403,"price":16800,"returns":16801,"isSignal":186,"signalType":16666},65.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8410,"price":16803,"returns":16804,"isSignal":9},63.31,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8417,"price":16806,"returns":16807,"isSignal":9},62.52,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8424,"price":16809,"returns":16810,"isSignal":9},62.67,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8431,"price":16812,"returns":16813,"isSignal":9},62.4,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8438,"price":16815,"returns":16816,"isSignal":9},63.95,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8445,"price":16818,"returns":16819,"isSignal":9},64.54,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8452,"price":16821,"returns":16822,"isSignal":9},65.19,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8459,"price":16824,"returns":16825,"isSignal":9},65.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8466,"price":16827,"returns":16828,"isSignal":9},66.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8473,"price":16830,"returns":16831,"isSignal":9},67.21,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8480,"price":16833,"returns":16834,"isSignal":9},68.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8487,"price":16836,"returns":16837,"isSignal":9},68.15,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8493,"price":16839,"returns":16840,"isSignal":9},68.26,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8500,"price":16842,"returns":16843,"isSignal":9},68.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8507,"price":16845,"returns":16846,"isSignal":9},68.83,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8514,"price":16848,"returns":16849,"isSignal":9},68.68,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8521,"price":16851,"returns":16852,"isSignal":9},68.73,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8528,"price":16854,"returns":16855,"isSignal":9},68.55,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8535,"price":16857,"returns":16858,"isSignal":9},68.14,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8542,"price":16860,"returns":16861,"isSignal":9},67.24,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8548,"price":16863,"returns":16864,"isSignal":9},66.74,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8555,"price":16866,"returns":16867,"isSignal":9},66.31,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8562,"price":16869,"returns":16870,"isSignal":9},66.33,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8569,"price":16872,"returns":16873,"isSignal":9},66.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8575,"price":16875,"returns":16876,"isSignal":9},67.65,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8582,"price":16878,"returns":16879,"isSignal":9},68.19,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8589,"price":16881,"returns":16882,"isSignal":9},68.81,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8596,"price":16851,"returns":16884,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8603,"price":16886,"returns":16887,"isSignal":9},68.09,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8610,"price":16889,"returns":16890,"isSignal":9},67.62,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8617,"price":16892,"returns":16893,"isSignal":9},66.71,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8624,"price":16895,"returns":16896,"isSignal":9},65.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8631,"price":16898,"returns":16899,"isSignal":9},64.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8638,"price":16901,"returns":16902,"isSignal":9},64.91,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8645,"price":16904,"returns":16905,"isSignal":9},64.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8652,"price":16907,"returns":16908,"isSignal":9},64.4,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8659,"price":16910,"returns":16911,"isSignal":9},63.92,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8666,"price":16913,"returns":16914,"isSignal":9},63.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8673,"price":16916,"returns":16917,"isSignal":9},62.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8680,"price":16919,"returns":16920,"isSignal":9},60.93,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8687,"price":16922,"returns":16923,"isSignal":9},60.04,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8694,"price":16925,"returns":16926,"isSignal":186,"signalType":16666},58.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8701,"price":16928,"returns":16929,"isSignal":186,"signalType":16666},56.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8708,"price":16931,"returns":16932,"isSignal":186,"signalType":16666},54.95,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8715,"price":16934,"returns":16935,"isSignal":9},53.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8722,"price":16937,"returns":16938,"isSignal":9},52.45,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8729,"price":16940,"returns":16941,"isSignal":9},52.62,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8736,"price":16943,"returns":16944,"isSignal":9},53.78,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8743,"price":16946,"returns":16947,"isSignal":9},54.51,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8750,"price":16949,"returns":16950,"isSignal":9},54.91,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8756,"price":16952,"returns":16953,"isSignal":9},54.74,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8763,"price":16955,"returns":16956,"isSignal":9},53.72,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8770,"price":16958,"returns":16959,"isSignal":9},52.3,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8777,"price":16961,"returns":16962,"isSignal":9},51.01,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8784,"price":16964,"returns":16965,"isSignal":186,"signalType":16666},50.31,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8791,"price":16967,"returns":16968,"isSignal":9},50.24,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8798,"price":16970,"returns":16971,"isSignal":9},50.91,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8805,"price":16973,"returns":16974,"isSignal":9},51.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8812,"price":16976,"returns":16977,"isSignal":9},52.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8819,"price":16955,"returns":16979,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8826,"price":16981,"returns":16982,"isSignal":9},54.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8833,"price":16952,"returns":16984,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8840,"price":16931,"returns":16986,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8847,"price":16988,"returns":16989,"isSignal":9},54.92,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8853,"price":16991,"returns":16992,"isSignal":9},54.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8860,"price":16994,"returns":16995,"isSignal":9},54.11,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8866,"price":16997,"returns":16998,"isSignal":9},53.83,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8873,"price":17000,"returns":17001,"isSignal":9},54.01,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8880,"price":17003,"returns":17004,"isSignal":9},54.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8887,"price":17006,"returns":17007,"isSignal":9},53.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8894,"price":17009,"returns":17010,"isSignal":9},53.61,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8901,"price":17012,"returns":17013,"isSignal":9},52.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8908,"price":17015,"returns":17016,"isSignal":9},51.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8915,"price":17018,"returns":17019,"isSignal":9},50.86,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8922,"price":17021,"returns":17022,"isSignal":9},50.69,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8929,"price":17024,"returns":17025,"isSignal":9},50.36,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8936,"price":17027,"returns":17028,"isSignal":9},50.44,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8943,"price":17030,"returns":17031,"isSignal":9},51.15,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8949,"price":17033,"returns":17034,"isSignal":9},51.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8956,"price":17036,"returns":17037,"isSignal":9},51.8,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8963,"price":16958,"returns":17039,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8969,"price":17041,"returns":17042,"isSignal":9},53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8976,"price":17044,"returns":17045,"isSignal":9},53.07,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8983,"price":17047,"returns":17048,"isSignal":9},53.85,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8990,"price":16946,"returns":17050,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8996,"price":17052,"returns":17053,"isSignal":9},55.45,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9003,"price":17055,"returns":17056,"isSignal":9},55.95,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9010,"price":16928,"returns":17058,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9017,"price":17060,"returns":17061,"isSignal":9},57.52,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9024,"price":17063,"returns":17064,"isSignal":9},58.24,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9038,"price":17066,"returns":17067,"isSignal":9},59.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9045,"price":17069,"returns":17070,"isSignal":9},59.6,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9066,"price":17072,"returns":17073,"isSignal":9},59.9,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":9079,"price":16657,"returns":17075,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10659,"price":17077,"returns":17078,"isSignal":186,"signalType":16666},97.03,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10666,"price":17080,"returns":17081,"isSignal":186,"signalType":16666},94.78,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10673,"price":17083,"returns":17084,"isSignal":9},93.65,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10679,"price":17086,"returns":17087,"isSignal":9},92.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10686,"price":17089,"returns":17090,"isSignal":9},91.82,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10693,"price":17092,"returns":17093,"isSignal":9},92.3,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10700,"price":17095,"returns":17096,"isSignal":9},92.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10707,"price":17098,"returns":17099,"isSignal":9},91.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10714,"price":17101,"returns":17102,"isSignal":9},90.6,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10721,"price":17104,"returns":17105,"isSignal":9},90.26,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10728,"price":17107,"returns":17108,"isSignal":9},89.8,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10735,"price":17110,"returns":17111,"isSignal":9},90.31,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10742,"price":17113,"returns":17114,"isSignal":9},90.87,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10749,"price":17116,"returns":17117,"isSignal":9},92.18,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10756,"price":17119,"returns":17120,"isSignal":9},93.2,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10763,"price":17122,"returns":17123,"isSignal":9},94.56,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10770,"price":17125,"returns":17126,"isSignal":9},94.83,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10777,"price":17128,"returns":17129,"isSignal":9},96.12,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10784,"price":17131,"returns":17132,"isSignal":9},96.03,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10791,"price":17134,"returns":17135,"isSignal":9},96.15,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10798,"price":17137,"returns":17138,"isSignal":9},95.43,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10805,"price":17140,"returns":17141,"isSignal":9},95.07,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10812,"price":17143,"returns":17144,"isSignal":9},93.64,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10819,"price":17146,"returns":17147,"isSignal":9},92.28,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10826,"price":17149,"returns":17150,"isSignal":9},90.33,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10833,"price":17152,"returns":17153,"isSignal":186,"signalType":16666},88.64,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10840,"price":17155,"returns":17156,"isSignal":186,"signalType":16666},87.27,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10847,"price":17158,"returns":17159,"isSignal":9},86.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10854,"price":17161,"returns":17162,"isSignal":9},86.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10861,"price":17164,"returns":17165,"isSignal":9},86.65,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10868,"price":17167,"returns":17168,"isSignal":9},87.52,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10875,"price":17170,"returns":17171,"isSignal":9},88.03,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10882,"price":17173,"returns":17174,"isSignal":9},88.5,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10889,"price":17176,"returns":17177,"isSignal":9},88.26,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10896,"price":17179,"returns":17180,"isSignal":9},87.79,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10903,"price":17182,"returns":17183,"isSignal":186,"signalType":16666},87.07,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10910,"price":17185,"returns":17186,"isSignal":9},85.94,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10917,"price":17188,"returns":17189,"isSignal":186,"signalType":16666},83.46,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10924,"price":17191,"returns":17192,"isSignal":186,"signalType":16666},78.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10931,"price":17194,"returns":17195,"isSignal":9},72.72,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10938,"price":17197,"returns":17198,"isSignal":9},67.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10945,"price":17200,"returns":17201,"isSignal":9},63.8,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10952,"price":17203,"returns":17204,"isSignal":9},61.59,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10959,"price":17206,"returns":17207,"isSignal":186,"signalType":16666},61.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10966,"price":17209,"returns":17210,"isSignal":186,"signalType":16666},59.46,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10973,"price":17212,"returns":17213,"isSignal":9},59.7,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10980,"price":17215,"returns":17216,"isSignal":9},58.51,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10987,"price":17218,"returns":17219,"isSignal":9},57.86,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10994,"price":17221,"returns":17222,"isSignal":9},58.16,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11001,"price":17224,"returns":17225,"isSignal":9},59.28,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11008,"price":17227,"returns":17228,"isSignal":9},59.75,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11015,"price":17230,"returns":17231,"isSignal":9},59.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11022,"price":17233,"returns":17234,"isSignal":9},59.56,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11029,"price":17236,"returns":17237,"isSignal":9},58.85,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11035,"price":17239,"returns":17240,"isSignal":9},58.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11042,"price":17242,"returns":17243,"isSignal":9},57.4,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11049,"price":17245,"returns":17246,"isSignal":9},56.55,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11056,"price":17248,"returns":17249,"isSignal":9},55.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11063,"price":17251,"returns":17252,"isSignal":9},54.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11070,"price":17254,"returns":17255,"isSignal":186,"signalType":16666},52.26,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11077,"price":17257,"returns":17258,"isSignal":9},50.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11084,"price":17260,"returns":17261,"isSignal":9},49.89,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11091,"price":17263,"returns":17264,"isSignal":9},50.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11098,"price":17266,"returns":17267,"isSignal":9},51.92,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11105,"price":17269,"returns":17270,"isSignal":9},54.18,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11112,"price":38,"returns":17272,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11119,"price":17274,"returns":17275,"isSignal":9},57.02,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11126,"price":17218,"returns":17277,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11133,"price":17279,"returns":17280,"isSignal":9},59.03,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11140,"price":17282,"returns":17283,"isSignal":9},59.4,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11147,"price":17285,"returns":17286,"isSignal":9},59.66,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11153,"price":17288,"returns":17289,"isSignal":9},60.44,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11160,"price":17291,"returns":17292,"isSignal":9},61.33,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11167,"price":17294,"returns":17295,"isSignal":9},61.61,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11174,"price":17297,"returns":17298,"isSignal":9},62.12,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11181,"price":17300,"returns":17301,"isSignal":9},62.57,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11188,"price":17303,"returns":17304,"isSignal":9},62.27,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11195,"price":17306,"returns":17307,"isSignal":9},61.44,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11201,"price":17309,"returns":17310,"isSignal":9},61.36,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11208,"price":17312,"returns":17313,"isSignal":9},62.16,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11215,"price":17315,"returns":17316,"isSignal":9},63.07,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11222,"price":17318,"returns":17319,"isSignal":9},64.58,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11229,"price":17321,"returns":17322,"isSignal":9},66.3,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11236,"price":17324,"returns":17325,"isSignal":9},67.51,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11243,"price":17327,"returns":17328,"isSignal":9},68.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11250,"price":17330,"returns":17331,"isSignal":9},68.67,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11257,"price":17333,"returns":17334,"isSignal":9},69.15,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11264,"price":17336,"returns":17337,"isSignal":9},70.02,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11271,"price":17339,"returns":17340,"isSignal":9},70.28,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11278,"price":17342,"returns":17343,"isSignal":9},70.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11285,"price":17345,"returns":17346,"isSignal":9},70.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11291,"price":17348,"returns":17349,"isSignal":9},71.61,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11298,"price":17351,"returns":17352,"isSignal":9},71.8,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11305,"price":17354,"returns":17355,"isSignal":9},71.68,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11312,"price":17357,"returns":17358,"isSignal":9},72.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11949,"price":17360,"returns":17361,"isSignal":9},88.13,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11956,"price":17363,"returns":17364,"isSignal":9},85.37,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11963,"price":17366,"returns":17367,"isSignal":9},82.94,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11977,"price":17369,"returns":17370,"isSignal":9},80.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11984,"price":17372,"returns":17373,"isSignal":9},81.37,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11991,"price":17375,"returns":17376,"isSignal":9},81.59,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11998,"price":17378,"returns":17379,"isSignal":9},80.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":12005,"price":17381,"returns":17382,"isSignal":9},80.76,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":365,"price":17384,"returns":17385,"isSignal":9},86.39,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":253,"price":17387,"returns":17388,"isSignal":9},164.47,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1641,"price":17390,"returns":17391,"isSignal":9},161.66,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1662,"price":17393,"returns":17394,"isSignal":9},157,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1669,"price":17396,"returns":17397,"isSignal":9},156.78,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1753,"price":17399,"returns":17400,"isSignal":9},162.61,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1760,"price":17402,"returns":17403,"isSignal":9},160.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1766,"price":17405,"returns":17406,"isSignal":9},158.57,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1773,"price":17408,"returns":17409,"isSignal":9},156.54,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1778,"price":17411,"returns":17412,"isSignal":9},153.96,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1785,"price":17414,"returns":17415,"isSignal":9},153.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1791,"price":17417,"returns":17418,"isSignal":9},153.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1798,"price":17420,"returns":17421,"isSignal":9},154.53,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1805,"price":17423,"returns":17424,"isSignal":9},155.61,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1812,"price":17426,"returns":17427,"isSignal":9},157.97,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1918,"price":17429,"returns":17430,"isSignal":9},169.83,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":54,"price":17432,"returns":17433,"isSignal":186,"signalType":16666},222.66,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":79,"price":17435,"returns":17436,"isSignal":186,"signalType":16666},219.71,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":2771,"price":17438,"returns":17439,"isSignal":9},215.85,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":2778,"price":17441,"returns":17442,"isSignal":9},215.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":103,"price":17444,"returns":17445,"isSignal":186,"signalType":16666},267.25,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":125,"price":17447,"returns":17448,"isSignal":186,"signalType":16666},247.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":147,"price":17450,"returns":17451,"isSignal":186,"signalType":16666},230.64,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3208,"price":17453,"returns":17454,"isSignal":9},222.4,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3215,"price":17456,"returns":17457,"isSignal":9},219.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3222,"price":17459,"returns":17460,"isSignal":9},222.13,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3229,"price":17462,"returns":17463,"isSignal":9},230.95,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3235,"price":17465,"returns":17466,"isSignal":9},235.98,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3242,"price":17468,"returns":17469,"isSignal":9},243.54,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3249,"price":17471,"returns":17472,"isSignal":9},244.92,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3948,"price":17474,"returns":17475,"isSignal":186,"signalType":16666},365.86,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3955,"price":17477,"returns":17478,"isSignal":9},357.18,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3962,"price":17480,"returns":17481,"isSignal":9},354.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3975,"price":17483,"returns":17484,"isSignal":9},350.97,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3981,"price":17486,"returns":17487,"isSignal":186,"signalType":16666},344.82,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3988,"price":17489,"returns":17490,"isSignal":9},344.65,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3994,"price":17492,"returns":17493,"isSignal":9},338.96,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4001,"price":17495,"returns":17496,"isSignal":9},335.37,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4008,"price":17498,"returns":17499,"isSignal":9},334.85,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4015,"price":17501,"returns":17502,"isSignal":9},339.98,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4022,"price":17504,"returns":17505,"isSignal":9},343.82,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4050,"price":17507,"returns":17508,"isSignal":9},364.73,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4057,"price":17510,"returns":17511,"isSignal":9},361.47,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4063,"price":17513,"returns":17514,"isSignal":9},360,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4069,"price":17516,"returns":17517,"isSignal":9},352.94,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4076,"price":17519,"returns":17520,"isSignal":9},343.49,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4083,"price":17522,"returns":17523,"isSignal":9},335.05,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4090,"price":17525,"returns":17526,"isSignal":9},329.71,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4096,"price":17528,"returns":17529,"isSignal":9},321.36,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4103,"price":17531,"returns":17532,"isSignal":9},319.39,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4110,"price":17534,"returns":17535,"isSignal":9},323.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4117,"price":17537,"returns":17538,"isSignal":9},327.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4124,"price":17540,"returns":17541,"isSignal":9},333.38,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4131,"price":17543,"returns":17544,"isSignal":9},340.06,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4138,"price":17546,"returns":17547,"isSignal":9},345.08,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4145,"price":17549,"returns":17550,"isSignal":9},348.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4152,"price":17552,"returns":17553,"isSignal":9},351.21,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4159,"price":17555,"returns":17556,"isSignal":9},348.76,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4166,"price":17558,"returns":17559,"isSignal":9},346.6,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4173,"price":17561,"returns":17562,"isSignal":9},343.29,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4180,"price":17564,"returns":17565,"isSignal":9},340.21,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4187,"price":17567,"returns":17568,"isSignal":9},341.48,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4193,"price":17570,"returns":17571,"isSignal":9},343.7,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4200,"price":17573,"returns":17574,"isSignal":9},347.73,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4207,"price":17576,"returns":17577,"isSignal":9},353,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4214,"price":17579,"returns":17580,"isSignal":9},356.51,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4220,"price":17582,"returns":17583,"isSignal":9},358.06,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4227,"price":17585,"returns":17586,"isSignal":9},358.13,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4234,"price":17588,"returns":17589,"isSignal":9},357.75,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4241,"price":17591,"returns":17592,"isSignal":9},353.05,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4247,"price":17594,"returns":17595,"isSignal":9},349.98,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4254,"price":17597,"returns":17598,"isSignal":9},348.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4260,"price":17600,"returns":17601,"isSignal":9},350.89,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4267,"price":17603,"returns":17604,"isSignal":9},352.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4274,"price":17477,"returns":17606,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4281,"price":17608,"returns":17609,"isSignal":9},361.11,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4287,"price":17611,"returns":17612,"isSignal":9},364.7,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4294,"price":17614,"returns":17615,"isSignal":9},365.27,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4299,"price":17617,"returns":17618,"isSignal":9},365.68,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4306,"price":17620,"returns":17621,"isSignal":9},366.74,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4312,"price":17623,"returns":17624,"isSignal":9},368.14,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":287,"price":17626,"returns":17627,"isSignal":9},377.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4949,"price":17629,"returns":17630,"isSignal":9},513.6,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10,"price":17632,"returns":17633,"isSignal":186,"signalType":16666},504.76,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4969,"price":17635,"returns":17636,"isSignal":9},495.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},[17638,17641,17643,17645,17647,17649,17651,17653,17655,17657,17659,17661,17663,17665,17667,17669,17671,17673,17675,17677,17679,17681,17683,17685,17687,17689,17691,17693,17695,17697,17699,17701,17703,17705,17707,17709,17711,17713,17715,17717,17719,17721,17723,17725,17727,17729,17731,17733,17735,17737],{"date":7317,"price":7320,"returns":17639,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},"OSCILLATOR",{"date":7324,"price":7327,"returns":17642,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8072,"price":8075,"returns":17644,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8135,"price":8138,"returns":17646,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8156,"price":8159,"returns":17648,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8216,"price":8219,"returns":17650,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8223,"price":8226,"returns":17652,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8230,"price":8233,"returns":17654,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8237,"price":8240,"returns":17656,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8244,"price":8247,"returns":17658,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8383,"price":8386,"returns":17660,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8390,"price":8393,"returns":17662,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8397,"price":8398,"returns":17664,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8403,"price":8406,"returns":17666,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8410,"price":8413,"returns":17668,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8417,"price":8420,"returns":17670,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8673,"price":8676,"returns":17672,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8680,"price":8683,"returns":17674,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8687,"price":8690,"returns":17676,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8694,"price":8697,"returns":17678,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8701,"price":8704,"returns":17680,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8708,"price":8711,"returns":17682,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8715,"price":8718,"returns":17684,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8722,"price":8725,"returns":17686,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8908,"price":8911,"returns":17688,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":8936,"price":8939,"returns":17690,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10666,"price":10669,"returns":17692,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10673,"price":10663,"returns":17694,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10721,"price":10724,"returns":17696,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10833,"price":10836,"returns":17698,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10840,"price":10843,"returns":17700,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10938,"price":10941,"returns":17702,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10945,"price":10948,"returns":17704,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10952,"price":10955,"returns":17706,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10959,"price":10962,"returns":17708,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10966,"price":10969,"returns":17710,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10973,"price":10976,"returns":17712,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10980,"price":10983,"returns":17714,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":11077,"price":11080,"returns":17716,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":12005,"price":12008,"returns":17718,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":54,"price":14231,"returns":17720,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":79,"price":14237,"returns":17722,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":147,"price":14622,"returns":17724,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3208,"price":14628,"returns":17726,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3955,"price":15291,"returns":17728,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3962,"price":15297,"returns":17730,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4096,"price":15417,"returns":17732,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4949,"price":16191,"returns":17734,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10,"price":16197,"returns":17736,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":5284,"price":16502,"returns":17738,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},[17740,17743,17746,17748,17751,17754,17757,17759,17762,17765,17768,17771,17774,17777,17780,17783,17786,17789,17792,17795,17798,17801,17804,17806,17809,17812,17815,17818,17821,17824,17826,17829,17832,17834,17837,17840,17843,17846,17849,17852,17855,17858,17861,17864,17867,17870,17873,17876,17879,17882,17885,17888,17891,17894,17897,17900,17903,17906,17909,17912,17914,17917,17920,17923,17926,17929,17932,17934,17936,17939,17942,17944,17946,17949,17952,17955,17958],{"date":1655,"price":17741,"returns":17742,"isSignal":9},8.12,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1662,"price":17744,"returns":17745,"isSignal":9},8.1,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1669,"price":17741,"returns":17747,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1675,"price":17749,"returns":17750,"isSignal":9},8.24,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1753,"price":17752,"returns":17753,"isSignal":9},8.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1760,"price":17755,"returns":17756,"isSignal":9},8.54,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1766,"price":235,"returns":17758,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1773,"price":17760,"returns":17761,"isSignal":9},8.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1778,"price":17763,"returns":17764,"isSignal":9},8.34,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1785,"price":17766,"returns":17767,"isSignal":9},8.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1791,"price":17769,"returns":17770,"isSignal":9},8.42,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":1798,"price":17772,"returns":17773,"isSignal":9},8.5,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":54,"price":17775,"returns":17776,"isSignal":186,"signalType":16666},11.99,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":79,"price":17778,"returns":17779,"isSignal":186,"signalType":16666},11.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":2771,"price":17781,"returns":17782,"isSignal":9},11.65,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":2778,"price":17784,"returns":17785,"isSignal":9},11.63,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3176,"price":17787,"returns":17788,"isSignal":9},14.48,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3183,"price":17790,"returns":17791,"isSignal":9},14.18,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":103,"price":17793,"returns":17794,"isSignal":186,"signalType":16666},13.59,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":125,"price":17796,"returns":17797,"isSignal":186,"signalType":16666},12.59,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":147,"price":17799,"returns":17800,"isSignal":186,"signalType":16666},11.78,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3208,"price":17802,"returns":17803,"isSignal":9},11.43,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3215,"price":2312,"returns":17805,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3222,"price":17807,"returns":17808,"isSignal":9},11.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3229,"price":17810,"returns":17811,"isSignal":9},11.86,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3235,"price":17813,"returns":17814,"isSignal":9},12.11,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3242,"price":17816,"returns":17817,"isSignal":9},12.44,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3249,"price":17819,"returns":17820,"isSignal":9},12.48,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3256,"price":17822,"returns":17823,"isSignal":9},12.52,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3283,"price":2720,"returns":17825,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3289,"price":17827,"returns":17828,"isSignal":9},13.2,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3296,"price":17830,"returns":17831,"isSignal":9},13.17,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":3303,"price":86,"returns":17833,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4008,"price":17835,"returns":17836,"isSignal":9},19.23,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4063,"price":17838,"returns":17839,"isSignal":9},20.1,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4069,"price":17841,"returns":17842,"isSignal":9},19.77,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4076,"price":17844,"returns":17845,"isSignal":9},19.3,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4083,"price":17847,"returns":17848,"isSignal":9},18.9,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4090,"price":17850,"returns":17851,"isSignal":9},18.68,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4096,"price":17853,"returns":17854,"isSignal":9},18.37,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4103,"price":17856,"returns":17857,"isSignal":9},18.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4110,"price":17859,"returns":17860,"isSignal":9},18.71,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4117,"price":17862,"returns":17863,"isSignal":9},19.09,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4241,"price":17865,"returns":17866,"isSignal":9},20.47,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4247,"price":17868,"returns":17869,"isSignal":9},20.12,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4254,"price":17871,"returns":17872,"isSignal":9},19.81,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4260,"price":17874,"returns":17875,"isSignal":9},19.75,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4267,"price":17877,"returns":17878,"isSignal":9},19.66,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4274,"price":17880,"returns":17881,"isSignal":9},19.78,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4281,"price":17883,"returns":17884,"isSignal":9},19.96,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4287,"price":17886,"returns":17887,"isSignal":9},20.05,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4294,"price":17889,"returns":17890,"isSignal":9},19.93,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4299,"price":17892,"returns":17893,"isSignal":9},19.76,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4306,"price":17895,"returns":17896,"isSignal":9},19.59,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4312,"price":17898,"returns":17899,"isSignal":9},19.44,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4318,"price":17901,"returns":17902,"isSignal":9},19.36,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4325,"price":17904,"returns":17905,"isSignal":9},19.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4332,"price":17907,"returns":17908,"isSignal":9},19.6,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4339,"price":17910,"returns":17911,"isSignal":9},19.64,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4346,"price":17871,"returns":17913,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4352,"price":17915,"returns":17916,"isSignal":9},19.87,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4358,"price":17918,"returns":17919,"isSignal":9},20,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4399,"price":17921,"returns":17922,"isSignal":9},20.56,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4425,"price":17924,"returns":17925,"isSignal":9},20.33,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4432,"price":17927,"returns":17928,"isSignal":9},20.22,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4439,"price":17930,"returns":17931,"isSignal":9},19.97,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4446,"price":17871,"returns":17933,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4452,"price":17907,"returns":17935,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":287,"price":17937,"returns":17938,"isSignal":9},19.35,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4465,"price":17940,"returns":17941,"isSignal":9},19.31,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4472,"price":17844,"returns":17943,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4478,"price":17937,"returns":17945,"isSignal":9},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4484,"price":17947,"returns":17948,"isSignal":9},19.49,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4491,"price":17950,"returns":17951,"isSignal":9},19.84,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":10,"price":17953,"returns":17954,"isSignal":186,"signalType":16666},24.12,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4962,"price":17956,"returns":17957,"isSignal":9},23.74,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":4969,"price":17959,"returns":17960,"isSignal":9},23.41,{"1m":16659,"3m":16659,"6m":16659,"1y":16659},[17962,17964,17966,17968,17970,17972],{"date":234,"price":1632,"returns":17963,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":253,"price":1637,"returns":17965,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":54,"price":2761,"returns":17967,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":79,"price":2767,"returns":17969,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":147,"price":3204,"returns":17971,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},{"date":287,"price":4461,"returns":17973,"isSignal":186,"signalType":17640},{"1m":16659,"3m":16659,"6m":16659,"1y":16659},[17975,17977,17979,17981,17983,17985,17987,17989,17991,17993,17995,17997,17999,18001,18003,18005,18007,18009,18011,18013,18015,18017,18019,18021,18023,18025,18027,18029,18031,18033,18035,18037,18039,18041,18043,18045,18047,18049,18051,18053,18055,18057,18059,18061,18063,18065,18067,18069,18071,18073,18075,18077,18079,18081,18083,18085,18087,18089,18091,18093,18095,18097,18099,18101,18103,18105,18107,18109,18111,18113,18115,18117,18119,18121,18123,18125,18127,18129,18131,18133,18135,18137,18139,18141,18143,18145,18147,18149,18151,18153,18155,18157,18159,18161,18162,18164,18166,18168,18170,18172,18174,18176,18178,18180,18182,18184,18186,18188,18190,18192,18194,18196,18198,18200,18202,18204,18206,18208,18210,18212,18214,18216,18218,18220,18222,18224,18226,18228,18230,18232,18234,18236,18238,18240,18242,18244,18246,18248,18250,18252,18254,18256,18258,18260,18262,18264,18266,18268,18270,18272,18274,18276,18278,18280,18282,18284,18286,18288,18290,18292,18294,18296,18297,18299,18301,18303,18305,18307,18309,18311,18312,18314,18316,18318,18320,18322,18324,18326,18328,18330,18332,18334,18336,18337,18339,18341,18343,18345,18347,18349,18351,18353,18355,18357,18359,18361,18363,18365,18367,18369,18371,18373,18375,18377,18378,18380,18382,18384,18386,18388,18390,18392,18394,18396,18398,18400,18402,18404,18406,18408,18410,18412,18414,18416,18418,18420,18422,18424,18426,18428,18430,18432,18434,18436,18438,18440,18442,18444,18446,18447,18448,18450,18451,18452,18453,18455,18457,18458,18460,18462,18464,18466,18468,18470,18472,18473,18474,18476,18477,18479,18480,18482,18483,18485,18487,18489,18490,18492,18494,18496,18498,18499,18501,18503,18505,18506,18508,18510,18511,18513,18515,18517,18519,18520,18522,18524,18525,18526,18528,18530,18532,18533,18535,18536,18538,18540,18542,18544,18545,18546,18547,18548,18550,18552,18554,18556,18558,18559,18560,18562,18563,18565,18567,18569,18570,18571,18573,18574,18576,18578,18580,18582,18584,18586,18588,18590,18592,18594,18596,18598,18600,18601,18603,18605,18606,18608,18610,18612,18614,18616,18618,18619,18620,18621,18623,18625,18627,18629,18630,18632,18634,18636,18638,18640,18642,18644,18646,18648,18649,18651,18653,18655,18657,18659,18661,18663,18665,18667,18669,18671,18673,18674,18676,18678,18680,18682,18684,18685,18686,18688,18690,18691,18693,18695,18697,18698,18700,18701,18703,18705,18707,18709,18710,18712,18713,18714,18716,18717,18719,18721,18723,18725,18727,18729,18731,18733,18735,18737,18739,18741,18743,18745,18747,18749,18751,18753,18754,18756,18758,18760,18761,18763,18765,18767,18768,18770,18771,18773,18775,18777,18779,18781,18782,18784,18786,18787,18789,18791,18792,18794,18796,18797,18799,18801,18803,18805,18806,18808,18810,18812,18814,18816,18817,18819,18821,18823,18825,18827,18829,18831,18833,18835,18837,18839,18841,18843,18845,18847,18849,18851,18853,18854,18855,18857,18859,18861,18863,18865,18867,18869,18871,18873,18875,18877,18878,18879,18881,18883,18885,18887,18889,18891,18893,18895,18897,18899,18901,18903,18905,18907,18909,18911,18913,18915,18916,18918,18920,18922,18924,18926,18928,18929,18931,18933,18935,18937,18939,18941,18943,18945,18947,18948,18950,18952,18954,18956,18958,18960,18962,18964,18966,18968,18970,18971,18972,18973,18974,18976,18978,18980,18982,18984,18986,18988,18990,18992,18994,18996,18998,19000,19002,19004,19006,19008,19010,19011,19012,19014,19015,19016,19018,19019,19021,19023,19025,19027,19029,19031,19033,19035,19037,19039,19041,19043,19045,19046,19047,19049,19051,19053,19055,19057,19059,19061,19063,19065,19067,19069,19071,19073,19075,19077,19079,19081,19083,19085,19087,19089,19091,19093,19095,19097,19098,19099,19101,19102,19103,19104,19106,19108,19109,19111,19113,19115,19117,19119,19121,19123,19125,19127,19129,19130,19132,19133,19135,19137,19139,19140,19142,19144,19146,19148,19150,19152,19154,19156,19158,19160,19162,19164,19166,19168,19170,19172,19174,19176,19178,19180,19182,19184,19186,19188,19190,19192,19194,19196,19198,19200,19202,19204,19206,19208,19209,19211,19213,19215,19216,19218,19219,19220,19222,19224,19225,19227,19229,19231,19233,19235,19237,19239,19241,19243,19245,19247,19249,19251,19253,19255,19257,19259,19261,19263,19265,19267,19269,19271,19273,19275,19277,19279,19281,19283,19285,19287,19289,19291,19293,19295,19297,19299,19300,19301,19302,19304,19306,19308,19310,19312,19314,19316,19317,19319,19321,19323,19325,19326,19328,19330,19332,19333,19335,19337,19339,19341,19343,19345,19347,19349,19351,19353,19355,19357,19359,19361,19363,19365,19367,19369,19371,19373,19375,19377,19379,19381,19383,19384,19386,19388,19390,19392,19394,19396,19398,19400,19402,19403,19405,19407],{"time":409,"value":17976,"isSignal":9},0.9237,{"time":416,"value":17978,"isSignal":9},0.9185,{"time":423,"value":17980,"isSignal":9},0.8982,{"time":430,"value":17982,"isSignal":9},0.865,{"time":435,"value":17984,"isSignal":9},0.8745,{"time":442,"value":17986,"isSignal":9},0.8941,{"time":448,"value":17988,"isSignal":9},0.9088,{"time":455,"value":17990,"isSignal":9},0.903,{"time":462,"value":17992,"isSignal":9},0.9173,{"time":468,"value":17994,"isSignal":9},0.8919,{"time":473,"value":17996,"isSignal":9},0.9076,{"time":480,"value":17998,"isSignal":9},0.944,{"time":487,"value":18000,"isSignal":9},0.9717,{"time":493,"value":18002,"isSignal":9},0.9868,{"time":500,"value":18004,"isSignal":9},1.0366,{"time":507,"value":18006,"isSignal":9},0.9949,{"time":514,"value":18008,"isSignal":9},1.0706,{"time":520,"value":18010,"isSignal":9},1.069,{"time":526,"value":18012,"isSignal":9},1.1557,{"time":532,"value":18014,"isSignal":9},1.0914,{"time":538,"value":18016,"isSignal":9},1.137,{"time":545,"value":18018,"isSignal":9},1.0669,{"time":552,"value":18020,"isSignal":9},1.0735,{"time":559,"value":18022,"isSignal":9},1.0245,{"time":566,"value":18024,"isSignal":9},1.0272,{"time":572,"value":18026,"isSignal":9},1.029,{"time":579,"value":18028,"isSignal":9},1.0556,{"time":584,"value":18030,"isSignal":9},1.0744,{"time":590,"value":18032,"isSignal":9},1.0416,{"time":597,"value":18034,"isSignal":9},1.0051,{"time":604,"value":18036,"isSignal":9},0.9652,{"time":611,"value":18038,"isSignal":9},0.9507,{"time":616,"value":18040,"isSignal":9},0.9402,{"time":622,"value":18042,"isSignal":9},0.962,{"time":628,"value":18044,"isSignal":9},0.9005,{"time":634,"value":18046,"isSignal":9},0.8695,{"time":641,"value":18048,"isSignal":9},0.9169,{"time":647,"value":18050,"isSignal":9},0.9594,{"time":654,"value":18052,"isSignal":9},0.955,{"time":660,"value":18054,"isSignal":9},0.9877,{"time":666,"value":18056,"isSignal":9},1.0312,{"time":673,"value":18058,"isSignal":9},1.0192,{"time":680,"value":18060,"isSignal":9},1.0114,{"time":685,"value":18062,"isSignal":9},1.0384,{"time":692,"value":18064,"isSignal":9},1.0388,{"time":699,"value":18066,"isSignal":9},0.9819,{"time":704,"value":18068,"isSignal":9},1.011,{"time":710,"value":18070,"isSignal":9},1.0294,{"time":715,"value":18072,"isSignal":9},1.0109,{"time":721,"value":18074,"isSignal":9},0.9687,{"time":724,"value":18076,"isSignal":9},0.9662,{"time":731,"value":18078,"isSignal":9},0.9379,{"time":737,"value":18080,"isSignal":9},0.9501,{"time":744,"value":18082,"isSignal":9},0.9928,{"time":751,"value":18084,"isSignal":9},0.9914,{"time":758,"value":18086,"isSignal":9},0.9919,{"time":765,"value":18088,"isSignal":9},0.981,{"time":772,"value":18090,"isSignal":9},1.0026,{"time":778,"value":18092,"isSignal":9},1.0376,{"time":785,"value":18094,"isSignal":9},1.0502,{"time":791,"value":18096,"isSignal":9},1.015,{"time":797,"value":18098,"isSignal":9},1.0105,{"time":804,"value":18100,"isSignal":9},1.0808,{"time":811,"value":18102,"isSignal":9},1.0817,{"time":818,"value":18104,"isSignal":9},1.085,{"time":824,"value":18106,"isSignal":9},1.0435,{"time":831,"value":18108,"isSignal":9},1.1592,{"time":838,"value":18110,"isSignal":9},1.076,{"time":845,"value":18112,"isSignal":9},1.0602,{"time":852,"value":18114,"isSignal":9},1.0096,{"time":859,"value":18116,"isSignal":9},1.0097,{"time":864,"value":18118,"isSignal":9},1.0228,{"time":871,"value":18120,"isSignal":9},0.9769,{"time":877,"value":18122,"isSignal":9},1.0072,{"time":884,"value":18124,"isSignal":9},1.0145,{"time":890,"value":18126,"isSignal":9},1.0208,{"time":897,"value":18128,"isSignal":9},1.0123,{"time":904,"value":18130,"isSignal":9},0.9694,{"time":911,"value":18132,"isSignal":9},0.9916,{"time":918,"value":18134,"isSignal":9},0.9587,{"time":925,"value":18136,"isSignal":9},0.9751,{"time":932,"value":18138,"isSignal":9},0.9581,{"time":939,"value":18140,"isSignal":9},0.9838,{"time":943,"value":18142,"isSignal":9},0.952,{"time":949,"value":18144,"isSignal":9},0.9666,{"time":956,"value":18146,"isSignal":9},0.9796,{"time":962,"value":18148,"isSignal":9},0.9428,{"time":969,"value":18150,"isSignal":9},0.9901,{"time":974,"value":18152,"isSignal":9},0.9853,{"time":981,"value":18154,"isSignal":9},0.9705,{"time":988,"value":18156,"isSignal":9},0.9311,{"time":995,"value":18158,"isSignal":9},0.9869,{"time":1002,"value":18160,"isSignal":9},0.9389,{"time":1009,"value":18086,"isSignal":9},{"time":1015,"value":18163,"isSignal":9},1.0197,{"time":1022,"value":18165,"isSignal":9},1.044,{"time":1029,"value":18167,"isSignal":9},1.0186,{"time":1035,"value":18169,"isSignal":9},1.0156,{"time":1042,"value":18171,"isSignal":9},0.9958,{"time":1047,"value":18173,"isSignal":9},1.0033,{"time":1053,"value":18175,"isSignal":9},0.971,{"time":1060,"value":18177,"isSignal":9},0.969,{"time":1066,"value":18179,"isSignal":9},0.9708,{"time":1073,"value":18181,"isSignal":9},0.9723,{"time":1080,"value":18183,"isSignal":9},0.9669,{"time":1087,"value":18185,"isSignal":9},0.9486,{"time":1094,"value":18187,"isSignal":9},0.9635,{"time":1098,"value":18189,"isSignal":9},0.9409,{"time":1105,"value":18191,"isSignal":9},0.9077,{"time":1111,"value":18193,"isSignal":9},0.9343,{"time":1118,"value":18195,"isSignal":9},0.9285,{"time":1125,"value":18197,"isSignal":9},0.9532,{"time":1132,"value":18199,"isSignal":9},0.9431,{"time":1138,"value":18201,"isSignal":9},0.989,{"time":1144,"value":18203,"isSignal":9},0.9745,{"time":1151,"value":18205,"isSignal":9},1.0664,{"time":1158,"value":18207,"isSignal":9},1.0599,{"time":1165,"value":18209,"isSignal":9},1.1304,{"time":1172,"value":18211,"isSignal":9},1.1114,{"time":1178,"value":18213,"isSignal":9},1.0584,{"time":1185,"value":18215,"isSignal":9},1.0426,{"time":1192,"value":18217,"isSignal":9},1.0549,{"time":1197,"value":18219,"isSignal":9},1.0166,{"time":1204,"value":18221,"isSignal":9},0.9598,{"time":1210,"value":18223,"isSignal":9},0.9642,{"time":1217,"value":18225,"isSignal":9},0.9248,{"time":1224,"value":18227,"isSignal":9},0.9555,{"time":1231,"value":18229,"isSignal":9},0.9715,{"time":1237,"value":18231,"isSignal":9},0.9585,{"time":1244,"value":18233,"isSignal":9},0.9511,{"time":1250,"value":18235,"isSignal":9},0.99,{"time":1257,"value":18237,"isSignal":9},1.0039,{"time":1264,"value":18239,"isSignal":9},0.974,{"time":1270,"value":18241,"isSignal":9},0.9536,{"time":1277,"value":18243,"isSignal":9},0.9638,{"time":1284,"value":18245,"isSignal":9},0.9622,{"time":1291,"value":18247,"isSignal":9},0.9505,{"time":1297,"value":18249,"isSignal":9},0.9543,{"time":1302,"value":18251,"isSignal":9},0.9761,{"time":1308,"value":18253,"isSignal":9},0.9762,{"time":1313,"value":18255,"isSignal":9},1.0262,{"time":1318,"value":18257,"isSignal":9},1.0339,{"time":1325,"value":18259,"isSignal":9},1.0225,{"time":1332,"value":18261,"isSignal":9},1.0615,{"time":1339,"value":18263,"isSignal":9},1.0523,{"time":1346,"value":18265,"isSignal":9},0.9833,{"time":1353,"value":18267,"isSignal":9},0.991,{"time":1360,"value":18269,"isSignal":9},1.0035,{"time":1367,"value":18271,"isSignal":9},1.0004,{"time":1374,"value":18273,"isSignal":9},0.9992,{"time":1381,"value":18275,"isSignal":9},0.9855,{"time":1388,"value":18277,"isSignal":9},0.9856,{"time":1395,"value":18279,"isSignal":9},0.956,{"time":1401,"value":18281,"isSignal":9},0.9628,{"time":1407,"value":18283,"isSignal":9},0.9768,{"time":1414,"value":18285,"isSignal":9},0.9685,{"time":1421,"value":18287,"isSignal":9},1.0217,{"time":1428,"value":18289,"isSignal":9},1.0834,{"time":1435,"value":18291,"isSignal":9},0.9929,{"time":1442,"value":18293,"isSignal":9},0.9706,{"time":1447,"value":18295,"isSignal":9},1.0017,{"time":1454,"value":18229,"isSignal":9},{"time":1460,"value":18298,"isSignal":9},0.9475,{"time":1466,"value":18300,"isSignal":9},0.975,{"time":1472,"value":18302,"isSignal":9},0.9388,{"time":1479,"value":18304,"isSignal":9},0.9427,{"time":1485,"value":18306,"isSignal":9},0.9138,{"time":1491,"value":18308,"isSignal":9},0.9767,{"time":1498,"value":18310,"isSignal":9},0.9571,{"time":1505,"value":18142,"isSignal":9},{"time":1512,"value":18313,"isSignal":9},0.9724,{"time":1519,"value":18315,"isSignal":9},0.9593,{"time":1526,"value":18317,"isSignal":9},0.9896,{"time":1533,"value":18319,"isSignal":9},0.9825,{"time":1539,"value":18321,"isSignal":9},1.0003,{"time":1545,"value":18323,"isSignal":9},0.9442,{"time":1551,"value":18325,"isSignal":9},0.9777,{"time":1557,"value":18327,"isSignal":9},0.9112,{"time":1564,"value":18329,"isSignal":9},0.9335,{"time":1571,"value":18331,"isSignal":9},0.9284,{"time":1576,"value":18333,"isSignal":9},0.9418,{"time":1583,"value":18335,"isSignal":9},0.9459,{"time":1590,"value":18313,"isSignal":9},{"time":1597,"value":18338,"isSignal":9},0.9171,{"time":1604,"value":18340,"isSignal":9},0.9015,{"time":1611,"value":18342,"isSignal":9},0.9181,{"time":1618,"value":18344,"isSignal":9},0.948,{"time":1623,"value":18346,"isSignal":9},0.9776,{"time":234,"value":18348,"isSignal":9},1.0069,{"time":253,"value":18350,"isSignal":9},1.0011,{"time":1641,"value":18352,"isSignal":9},1.0478,{"time":1648,"value":18354,"isSignal":9},0.994,{"time":1655,"value":18356,"isSignal":9},1.0177,{"time":1662,"value":18358,"isSignal":9},1.0564,{"time":1669,"value":18360,"isSignal":9},1.0876,{"time":1675,"value":18362,"isSignal":9},1.1362,{"time":1681,"value":18364,"isSignal":9},1.0827,{"time":1687,"value":18366,"isSignal":9},1.1155,{"time":1694,"value":18368,"isSignal":9},1.039,{"time":1701,"value":18370,"isSignal":9},1.0152,{"time":1707,"value":18372,"isSignal":9},1.0018,{"time":1713,"value":18374,"isSignal":9},0.9742,{"time":1719,"value":18376,"isSignal":9},1.0153,{"time":1724,"value":18259,"isSignal":9},{"time":1729,"value":18379,"isSignal":9},1.0764,{"time":1735,"value":18381,"isSignal":9},1.0619,{"time":1740,"value":18383,"isSignal":9},1.0509,{"time":1747,"value":18385,"isSignal":9},1.0226,{"time":1753,"value":18387,"isSignal":9},1.093,{"time":1760,"value":18389,"isSignal":9},1.1084,{"time":1766,"value":18391,"isSignal":9},1.0765,{"time":1773,"value":18393,"isSignal":9},1.1554,{"time":1778,"value":18395,"isSignal":9},1.1996,{"time":1785,"value":18397,"isSignal":9},1.1826,{"time":1791,"value":18399,"isSignal":9},1.1115,{"time":1798,"value":18401,"isSignal":9},1.0907,{"time":1805,"value":18403,"isSignal":9},1.0254,{"time":1812,"value":18405,"isSignal":9},1.0465,{"time":1819,"value":18407,"isSignal":9},1.0397,{"time":1826,"value":18409,"isSignal":9},1.0495,{"time":1833,"value":18411,"isSignal":9},0.9784,{"time":1840,"value":18413,"isSignal":9},1.0383,{"time":1846,"value":18415,"isSignal":9},0.9627,{"time":1853,"value":18417,"isSignal":9},0.9292,{"time":1859,"value":18419,"isSignal":9},0.9755,{"time":1866,"value":18421,"isSignal":9},1.0067,{"time":1872,"value":18423,"isSignal":9},1.0074,{"time":1879,"value":18425,"isSignal":9},0.9691,{"time":1886,"value":18427,"isSignal":9},0.9859,{"time":1892,"value":18429,"isSignal":9},0.9993,{"time":1898,"value":18431,"isSignal":9},1.0471,{"time":1905,"value":18433,"isSignal":9},1.0753,{"time":1911,"value":18435,"isSignal":9},1.1107,{"time":1918,"value":18437,"isSignal":9},1.0805,{"time":1925,"value":18439,"isSignal":9},1.0612,{"time":1932,"value":18441,"isSignal":9},1.046,{"time":1938,"value":18443,"isSignal":9},1.0329,{"time":1944,"value":18445,"isSignal":9},0.9904,{"time":1951,"value":18185,"isSignal":9},{"time":1957,"value":18265,"isSignal":9},{"time":1964,"value":18449,"isSignal":9},0.9496,{"time":1970,"value":18243,"isSignal":9},{"time":1975,"value":18120,"isSignal":9},{"time":1982,"value":18074,"isSignal":9},{"time":1987,"value":18454,"isSignal":9},0.9744,{"time":1994,"value":18456,"isSignal":9},0.9579,{"time":2001,"value":18269,"isSignal":9},{"time":2008,"value":18459,"isSignal":9},0.98,{"time":2014,"value":18461,"isSignal":9},0.9889,{"time":2020,"value":18463,"isSignal":9},0.9455,{"time":2027,"value":18465,"isSignal":9},1.0307,{"time":2033,"value":18467,"isSignal":9},1.0289,{"time":2039,"value":18469,"isSignal":9},0.9837,{"time":2045,"value":18471,"isSignal":9},0.9812,{"time":2052,"value":18173,"isSignal":9},{"time":2057,"value":18317,"isSignal":9},{"time":2063,"value":18475,"isSignal":9},0.9655,{"time":2070,"value":18321,"isSignal":9},{"time":2077,"value":18478,"isSignal":9},1.0007,{"time":2083,"value":18072,"isSignal":9},{"time":2090,"value":18481,"isSignal":9},0.9401,{"time":2097,"value":17976,"isSignal":9},{"time":2102,"value":18484,"isSignal":9},0.9481,{"time":2109,"value":18486,"isSignal":9},0.9233,{"time":2115,"value":18488,"isSignal":9},0.8777,{"time":2121,"value":18340,"isSignal":9},{"time":2128,"value":18491,"isSignal":9},0.926,{"time":2133,"value":18493,"isSignal":9},0.9563,{"time":2138,"value":18495,"isSignal":9},0.9366,{"time":2144,"value":18497,"isSignal":9},0.9686,{"time":2151,"value":18152,"isSignal":9},{"time":2157,"value":18500,"isSignal":9},1.002,{"time":2164,"value":18502,"isSignal":9},0.9839,{"time":2171,"value":18504,"isSignal":9},0.9902,{"time":2177,"value":18034,"isSignal":9},{"time":2184,"value":18507,"isSignal":9},0.9864,{"time":2191,"value":18509,"isSignal":9},0.9546,{"time":2198,"value":18142,"isSignal":9},{"time":2204,"value":18512,"isSignal":9},0.9319,{"time":2211,"value":18514,"isSignal":9},0.9738,{"time":2218,"value":18516,"isSignal":9},0.9602,{"time":2224,"value":18518,"isSignal":9},0.9803,{"time":2231,"value":18350,"isSignal":9},{"time":2238,"value":18521,"isSignal":9},1.0379,{"time":2244,"value":18523,"isSignal":9},0.9946,{"time":2251,"value":18154,"isSignal":9},{"time":2258,"value":18475,"isSignal":9},{"time":2264,"value":18527,"isSignal":9},0.9436,{"time":2271,"value":18529,"isSignal":9},0.9282,{"time":2277,"value":18531,"isSignal":9},0.9644,{"time":2283,"value":18317,"isSignal":9},{"time":2290,"value":18534,"isSignal":9},1.0212,{"time":2297,"value":18116,"isSignal":9},{"time":2304,"value":18537,"isSignal":9},1.0133,{"time":2310,"value":18539,"isSignal":9},0.9683,{"time":2315,"value":18541,"isSignal":9},1.0082,{"time":2319,"value":18543,"isSignal":9},1.0443,{"time":2325,"value":18092,"isSignal":9},{"time":2332,"value":18423,"isSignal":9},{"time":2338,"value":18421,"isSignal":9},{"time":2344,"value":18110,"isSignal":9},{"time":2351,"value":18549,"isSignal":9},1.0539,{"time":2358,"value":18551,"isSignal":9},1.0745,{"time":2365,"value":18553,"isSignal":9},1.0315,{"time":2372,"value":18555,"isSignal":9},1.0377,{"time":2378,"value":18557,"isSignal":9},1.0538,{"time":2385,"value":18553,"isSignal":9},{"time":2391,"value":18379,"isSignal":9},{"time":2398,"value":18561,"isSignal":9},1.0498,{"time":2405,"value":18261,"isSignal":9},{"time":2412,"value":18564,"isSignal":9},1.0729,{"time":2418,"value":18566,"isSignal":9},1.0742,{"time":2424,"value":18568,"isSignal":9},1.0034,{"time":2431,"value":18518,"isSignal":9},{"time":2438,"value":18124,"isSignal":9},{"time":2445,"value":18572,"isSignal":9},1.0054,{"time":2452,"value":18175,"isSignal":9},{"time":2459,"value":18575,"isSignal":9},0.9654,{"time":2466,"value":18577,"isSignal":9},0.9195,{"time":2473,"value":18579,"isSignal":9},0.8861,{"time":2479,"value":18581,"isSignal":9},0.9144,{"time":2486,"value":18583,"isSignal":9},0.8635,{"time":2490,"value":18585,"isSignal":9},0.8808,{"time":2497,"value":18587,"isSignal":9},0.9184,{"time":2503,"value":18589,"isSignal":9},1.0022,{"time":2510,"value":18591,"isSignal":9},0.9791,{"time":2517,"value":18593,"isSignal":9},0.96,{"time":2524,"value":18595,"isSignal":9},0.8814,{"time":2531,"value":18597,"isSignal":9},0.9799,{"time":2538,"value":18599,"isSignal":9},0.9093,{"time":2543,"value":17994,"isSignal":9},{"time":2549,"value":18602,"isSignal":9},0.9552,{"time":2555,"value":18604,"isSignal":9},0.9736,{"time":2562,"value":18317,"isSignal":9},{"time":2568,"value":18607,"isSignal":9},1.0161,{"time":2573,"value":18609,"isSignal":9},1.0235,{"time":2580,"value":18611,"isSignal":9},0.9921,{"time":2587,"value":18613,"isSignal":9},0.9824,{"time":2594,"value":18615,"isSignal":9},0.9773,{"time":2601,"value":18617,"isSignal":9},0.9817,{"time":2608,"value":18471,"isSignal":9},{"time":2614,"value":18568,"isSignal":9},{"time":2621,"value":18257,"isSignal":9},{"time":2628,"value":18622,"isSignal":9},0.9998,{"time":2635,"value":18624,"isSignal":9},1.0798,{"time":2642,"value":18626,"isSignal":9},1.0231,{"time":2649,"value":18628,"isSignal":9},0.9847,{"time":2656,"value":18008,"isSignal":9},{"time":2663,"value":18631,"isSignal":9},1.0355,{"time":2670,"value":18633,"isSignal":9},1.0662,{"time":2677,"value":18635,"isSignal":9},0.9872,{"time":2683,"value":18637,"isSignal":9},1.0357,{"time":2690,"value":18639,"isSignal":9},1.0136,{"time":2697,"value":18641,"isSignal":9},0.9977,{"time":2704,"value":18643,"isSignal":9},1.0476,{"time":2711,"value":18645,"isSignal":9},1.0497,{"time":2718,"value":18647,"isSignal":9},1.0592,{"time":2725,"value":18020,"isSignal":9},{"time":2732,"value":18650,"isSignal":9},1.1081,{"time":2739,"value":18652,"isSignal":9},1.0486,{"time":2746,"value":18654,"isSignal":9},1.0485,{"time":2753,"value":18656,"isSignal":9},1.0537,{"time":54,"value":18658,"isSignal":9},1.1232,{"time":79,"value":18660,"isSignal":9},1.0501,{"time":2771,"value":18662,"isSignal":9},1.0255,{"time":2778,"value":18664,"isSignal":9},0.999,{"time":2784,"value":18666,"isSignal":9},0.9277,{"time":2791,"value":18668,"isSignal":9},0.9344,{"time":2798,"value":18670,"isSignal":9},0.942,{"time":2805,"value":18672,"isSignal":9},0.9722,{"time":2811,"value":18478,"isSignal":9},{"time":2818,"value":18675,"isSignal":9},0.997,{"time":2825,"value":18677,"isSignal":9},0.9811,{"time":2832,"value":18679,"isSignal":9},0.9942,{"time":2839,"value":18681,"isSignal":9},0.9561,{"time":2845,"value":18683,"isSignal":9},0.9746,{"time":2852,"value":18265,"isSignal":9},{"time":2859,"value":18088,"isSignal":9},{"time":2866,"value":18687,"isSignal":9},0.9953,{"time":2873,"value":18689,"isSignal":9},1.0726,{"time":2880,"value":18329,"isSignal":9},{"time":2887,"value":18692,"isSignal":9},0.9727,{"time":2894,"value":18694,"isSignal":9},0.9321,{"time":2901,"value":18696,"isSignal":9},0.9252,{"time":2908,"value":17978,"isSignal":9},{"time":2915,"value":18699,"isSignal":9},0.9222,{"time":2922,"value":18454,"isSignal":9},{"time":2928,"value":18702,"isSignal":9},0.972,{"time":2934,"value":18704,"isSignal":9},0.958,{"time":2940,"value":18706,"isSignal":9},0.9862,{"time":2946,"value":18708,"isSignal":9},0.9539,{"time":2953,"value":18231,"isSignal":9},{"time":2960,"value":18711,"isSignal":9},0.995,{"time":2966,"value":18165,"isSignal":9},{"time":2973,"value":18611,"isSignal":9},{"time":2980,"value":18715,"isSignal":9},0.9574,{"time":2987,"value":18271,"isSignal":9},{"time":2994,"value":18718,"isSignal":9},1.0285,{"time":3001,"value":18720,"isSignal":9},1.025,{"time":3007,"value":18722,"isSignal":9},1.0338,{"time":3014,"value":18724,"isSignal":9},1.1192,{"time":3021,"value":18726,"isSignal":9},1.0183,{"time":3028,"value":18728,"isSignal":9},1.1001,{"time":3035,"value":18730,"isSignal":9},1.0463,{"time":3042,"value":18732,"isSignal":9},1.0442,{"time":3049,"value":18734,"isSignal":9},1.019,{"time":3056,"value":18736,"isSignal":9},1.0229,{"time":3063,"value":18738,"isSignal":9},0.9996,{"time":3070,"value":18740,"isSignal":9},1.0415,{"time":3077,"value":18742,"isSignal":9},0.9765,{"time":3084,"value":18744,"isSignal":9},0.9665,{"time":3091,"value":18746,"isSignal":9},0.945,{"time":3097,"value":18748,"isSignal":9},0.9731,{"time":3103,"value":18750,"isSignal":9},0.9747,{"time":3110,"value":18752,"isSignal":9},0.9634,{"time":3117,"value":18323,"isSignal":9},{"time":3124,"value":18755,"isSignal":9},0.9176,{"time":3130,"value":18757,"isSignal":9},0.9094,{"time":3136,"value":18759,"isSignal":9},0.9232,{"time":3143,"value":18509,"isSignal":9},{"time":3150,"value":18762,"isSignal":9},0.9024,{"time":3157,"value":18764,"isSignal":9},0.911,{"time":3164,"value":18766,"isSignal":9},0.8727,{"time":3170,"value":18191,"isSignal":9},{"time":3176,"value":18769,"isSignal":9},0.8842,{"time":3183,"value":18604,"isSignal":9},{"time":103,"value":18772,"isSignal":9},0.9841,{"time":125,"value":18774,"isSignal":9},1.0367,{"time":147,"value":18776,"isSignal":9},1.0211,{"time":3208,"value":18778,"isSignal":9},1.1456,{"time":3215,"value":18780,"isSignal":9},0.9844,{"time":3222,"value":18074,"isSignal":9},{"time":3229,"value":18783,"isSignal":9},1.0099,{"time":3235,"value":18785,"isSignal":9},0.9866,{"time":3242,"value":18241,"isSignal":9},{"time":3249,"value":18788,"isSignal":9},0.9395,{"time":3256,"value":18790,"isSignal":9},0.9099,{"time":3262,"value":18187,"isSignal":9},{"time":3269,"value":18793,"isSignal":9},1.0259,{"time":3276,"value":18795,"isSignal":9},0.918,{"time":3283,"value":18191,"isSignal":9},{"time":3289,"value":18798,"isSignal":9},0.8101,{"time":3296,"value":18800,"isSignal":9},0.8213,{"time":3303,"value":18802,"isSignal":9},0.7352,{"time":3310,"value":18804,"isSignal":9},0.8999,{"time":3317,"value":18221,"isSignal":9},{"time":3324,"value":18807,"isSignal":9},0.9358,{"time":3331,"value":18809,"isSignal":9},0.9814,{"time":3337,"value":18811,"isSignal":9},1.0755,{"time":3342,"value":18813,"isSignal":9},0.9365,{"time":3349,"value":18815,"isSignal":9},0.9126,{"time":3356,"value":18572,"isSignal":9},{"time":3363,"value":18818,"isSignal":9},1.0101,{"time":3370,"value":18820,"isSignal":9},1.1065,{"time":3376,"value":18822,"isSignal":9},0.9391,{"time":3382,"value":18824,"isSignal":9},1.0636,{"time":3389,"value":18826,"isSignal":9},1.1134,{"time":3395,"value":18828,"isSignal":9},1.0979,{"time":3402,"value":18830,"isSignal":9},1.1147,{"time":3408,"value":18832,"isSignal":9},1.1137,{"time":3414,"value":18834,"isSignal":9},0.9449,{"time":3421,"value":18836,"isSignal":9},1.1959,{"time":3428,"value":18838,"isSignal":9},1.1902,{"time":3434,"value":18840,"isSignal":186},1.2112,{"time":3440,"value":18842,"isSignal":9},1.1947,{"time":3446,"value":18844,"isSignal":9},1.1828,{"time":3453,"value":18846,"isSignal":9},1.0831,{"time":3460,"value":18848,"isSignal":9},1.0078,{"time":3467,"value":18850,"isSignal":9},0.9508,{"time":3474,"value":18852,"isSignal":9},0.9894,{"time":3481,"value":18102,"isSignal":9},{"time":3488,"value":18481,"isSignal":9},{"time":3495,"value":18856,"isSignal":9},1.0117,{"time":3502,"value":18858,"isSignal":9},0.9288,{"time":3509,"value":18860,"isSignal":9},0.9639,{"time":3515,"value":18862,"isSignal":9},1.0628,{"time":3522,"value":18864,"isSignal":9},1.1751,{"time":3529,"value":18866,"isSignal":186},1.3754,{"time":3536,"value":18868,"isSignal":186},1.3599,{"time":3543,"value":18870,"isSignal":9},1.3233,{"time":3550,"value":18872,"isSignal":9},1.3557,{"time":3557,"value":18874,"isSignal":9},1.1495,{"time":3564,"value":18876,"isSignal":9},1.0418,{"time":3571,"value":18066,"isSignal":9},{"time":3578,"value":18471,"isSignal":9},{"time":3585,"value":18880,"isSignal":9},0.9377,{"time":3592,"value":18882,"isSignal":9},1.1097,{"time":3599,"value":18884,"isSignal":9},1.1692,{"time":3605,"value":18886,"isSignal":9},1.1355,{"time":3612,"value":18888,"isSignal":9},1.0249,{"time":3619,"value":18890,"isSignal":9},1.0561,{"time":3626,"value":18892,"isSignal":9},0.9786,{"time":3633,"value":18894,"isSignal":9},0.8209,{"time":3639,"value":18896,"isSignal":9},0.8631,{"time":3646,"value":18898,"isSignal":9},0.8345,{"time":3653,"value":18900,"isSignal":9},0.8646,{"time":3660,"value":18902,"isSignal":9},0.8965,{"time":3667,"value":18904,"isSignal":9},0.8378,{"time":3674,"value":18906,"isSignal":9},0.9225,{"time":3680,"value":18908,"isSignal":9},0.912,{"time":3687,"value":18910,"isSignal":9},0.9938,{"time":3693,"value":18912,"isSignal":9},0.9462,{"time":3700,"value":18914,"isSignal":9},0.9351,{"time":3707,"value":18587,"isSignal":9},{"time":3714,"value":18917,"isSignal":9},0.9016,{"time":3719,"value":18919,"isSignal":9},0.9142,{"time":3726,"value":18921,"isSignal":9},0.9332,{"time":3731,"value":18923,"isSignal":9},1.0699,{"time":3738,"value":18925,"isSignal":9},1.0643,{"time":3745,"value":18927,"isSignal":9},1.0327,{"time":3752,"value":18124,"isSignal":9},{"time":3759,"value":18930,"isSignal":9},0.9061,{"time":3766,"value":18932,"isSignal":9},0.8989,{"time":3773,"value":18934,"isSignal":9},0.9422,{"time":3780,"value":18936,"isSignal":9},0.8592,{"time":3787,"value":18938,"isSignal":9},0.9461,{"time":3793,"value":18940,"isSignal":9},0.9854,{"time":3800,"value":18942,"isSignal":9},0.9304,{"time":3806,"value":18944,"isSignal":9},1.0965,{"time":3813,"value":18946,"isSignal":9},0.9775,{"time":3820,"value":18407,"isSignal":9},{"time":3827,"value":18949,"isSignal":186},1.2302,{"time":3834,"value":18951,"isSignal":186},1.2005,{"time":3841,"value":18953,"isSignal":9},1.2359,{"time":3848,"value":18955,"isSignal":9},1.1582,{"time":3855,"value":18957,"isSignal":9},1.0919,{"time":3862,"value":18959,"isSignal":9},1.1237,{"time":3868,"value":18961,"isSignal":9},1.1306,{"time":3875,"value":18963,"isSignal":9},1.0343,{"time":3882,"value":18965,"isSignal":9},1.1357,{"time":3889,"value":18967,"isSignal":9},1.123,{"time":3896,"value":18969,"isSignal":9},0.9794,{"time":3903,"value":18146,"isSignal":9},{"time":3908,"value":18788,"isSignal":9},{"time":3915,"value":18465,"isSignal":9},{"time":3920,"value":18104,"isSignal":9},{"time":3927,"value":18975,"isSignal":9},1.1616,{"time":3934,"value":18977,"isSignal":9},1.1898,{"time":3941,"value":18979,"isSignal":186},1.2964,{"time":3948,"value":18981,"isSignal":186},1.3429,{"time":3955,"value":18983,"isSignal":9},1.3603,{"time":3962,"value":18985,"isSignal":9},1.2595,{"time":3968,"value":18987,"isSignal":9},1.1854,{"time":3975,"value":18989,"isSignal":9},1.1874,{"time":3981,"value":18991,"isSignal":9},1.1071,{"time":3988,"value":18993,"isSignal":9},0.9852,{"time":3994,"value":18995,"isSignal":9},1.0748,{"time":4001,"value":18997,"isSignal":9},0.9473,{"time":4008,"value":18999,"isSignal":9},0.949,{"time":4015,"value":19001,"isSignal":9},0.8152,{"time":4022,"value":19003,"isSignal":9},0.8008,{"time":4029,"value":19005,"isSignal":9},0.8223,{"time":4036,"value":19007,"isSignal":9},0.8582,{"time":4043,"value":19009,"isSignal":9},0.9414,{"time":4050,"value":18329,"isSignal":9},{"time":4057,"value":18572,"isSignal":9},{"time":4063,"value":19013,"isSignal":9},0.9815,{"time":4069,"value":18255,"isSignal":9},{"time":4076,"value":18100,"isSignal":9},{"time":4083,"value":19017,"isSignal":9},1.0925,{"time":4090,"value":18957,"isSignal":9},{"time":4096,"value":19020,"isSignal":186},1.232,{"time":4103,"value":19022,"isSignal":9},1.0832,{"time":4110,"value":19024,"isSignal":186},1.2156,{"time":4117,"value":19026,"isSignal":9},1.3296,{"time":4124,"value":19028,"isSignal":9},1.1617,{"time":4131,"value":19030,"isSignal":9},1.1845,{"time":4138,"value":19032,"isSignal":9},1.1923,{"time":4145,"value":19034,"isSignal":9},1.1462,{"time":4152,"value":19036,"isSignal":9},1.0924,{"time":4159,"value":19038,"isSignal":9},1.0942,{"time":4166,"value":19040,"isSignal":9},1.1714,{"time":4173,"value":19042,"isSignal":9},1.1188,{"time":4180,"value":19044,"isSignal":9},1.2002,{"time":4187,"value":18553,"isSignal":9},{"time":4193,"value":18757,"isSignal":9},{"time":4200,"value":19048,"isSignal":9},0.8109,{"time":4207,"value":19050,"isSignal":9},0.8315,{"time":4214,"value":19052,"isSignal":9},0.8532,{"time":4220,"value":19054,"isSignal":9},0.8945,{"time":4227,"value":19056,"isSignal":9},0.9249,{"time":4234,"value":19058,"isSignal":9},0.8829,{"time":4241,"value":19060,"isSignal":9},0.9164,{"time":4247,"value":19062,"isSignal":9},0.7374,{"time":4254,"value":19064,"isSignal":9},0.7693,{"time":4260,"value":19066,"isSignal":9},0.7964,{"time":4267,"value":19068,"isSignal":9},0.8322,{"time":4274,"value":19070,"isSignal":9},0.8566,{"time":4281,"value":19072,"isSignal":9},0.887,{"time":4287,"value":19074,"isSignal":9},0.8184,{"time":4294,"value":19076,"isSignal":9},0.7816,{"time":4299,"value":19078,"isSignal":9},0.7542,{"time":4306,"value":19080,"isSignal":9},0.7565,{"time":4312,"value":19082,"isSignal":9},0.7703,{"time":4318,"value":19084,"isSignal":9},0.7805,{"time":4325,"value":19086,"isSignal":9},0.8265,{"time":4332,"value":19088,"isSignal":9},0.8386,{"time":4339,"value":19090,"isSignal":9},0.8267,{"time":4346,"value":19092,"isSignal":9},0.8752,{"time":4352,"value":19094,"isSignal":9},0.8992,{"time":4358,"value":19096,"isSignal":9},0.9007,{"time":4364,"value":18070,"isSignal":9},{"time":4371,"value":18173,"isSignal":9},{"time":4378,"value":19100,"isSignal":9},1.0331,{"time":4385,"value":18020,"isSignal":9},{"time":4392,"value":18882,"isSignal":9},{"time":4399,"value":18370,"isSignal":9},{"time":4406,"value":19105,"isSignal":9},0.9802,{"time":4412,"value":19107,"isSignal":9},0.9871,{"time":4418,"value":18235,"isSignal":9},{"time":4425,"value":19110,"isSignal":9},1.0261,{"time":4432,"value":19112,"isSignal":9},1.0128,{"time":4439,"value":19114,"isSignal":9},0.8807,{"time":4446,"value":19116,"isSignal":9},0.9408,{"time":4452,"value":19118,"isSignal":9},0.9935,{"time":287,"value":19120,"isSignal":9},0.9446,{"time":4465,"value":19122,"isSignal":9},0.9124,{"time":4472,"value":19124,"isSignal":9},0.8068,{"time":4478,"value":19126,"isSignal":9},0.8655,{"time":4484,"value":19128,"isSignal":9},0.8602,{"time":4491,"value":18834,"isSignal":9},{"time":4498,"value":19131,"isSignal":9},0.9303,{"time":4505,"value":18633,"isSignal":9},{"time":4511,"value":19134,"isSignal":9},1.04,{"time":4518,"value":19136,"isSignal":9},1.0475,{"time":4524,"value":19138,"isSignal":9},1.144,{"time":4531,"value":18750,"isSignal":9},{"time":4537,"value":19141,"isSignal":9},0.9438,{"time":4544,"value":19143,"isSignal":9},0.9339,{"time":4551,"value":19145,"isSignal":9},0.871,{"time":4557,"value":19147,"isSignal":9},0.811,{"time":4563,"value":19149,"isSignal":9},0.8739,{"time":4570,"value":19151,"isSignal":9},0.8686,{"time":4576,"value":19153,"isSignal":9},0.8681,{"time":4582,"value":19155,"isSignal":9},0.9119,{"time":4589,"value":19157,"isSignal":9},0.9407,{"time":4596,"value":19159,"isSignal":9},0.9309,{"time":4603,"value":19161,"isSignal":9},1.0001,{"time":4609,"value":19163,"isSignal":9},0.9423,{"time":4616,"value":19165,"isSignal":9},0.893,{"time":4623,"value":19167,"isSignal":9},1.074,{"time":4629,"value":19169,"isSignal":9},0.9488,{"time":4636,"value":19171,"isSignal":9},0.9908,{"time":4643,"value":19173,"isSignal":9},0.9482,{"time":4649,"value":19175,"isSignal":9},0.9334,{"time":4656,"value":19177,"isSignal":9},0.7969,{"time":4662,"value":19179,"isSignal":9},0.8852,{"time":4669,"value":19181,"isSignal":9},0.7839,{"time":4674,"value":19183,"isSignal":9},0.6772,{"time":4680,"value":19185,"isSignal":9},0.7878,{"time":4686,"value":19187,"isSignal":9},0.8319,{"time":4693,"value":19189,"isSignal":9},0.7303,{"time":4700,"value":19191,"isSignal":9},0.9046,{"time":4707,"value":19193,"isSignal":9},1.1601,{"time":4714,"value":19195,"isSignal":186},1.3206,{"time":4720,"value":19197,"isSignal":186},1.2555,{"time":4726,"value":19199,"isSignal":9},1.1831,{"time":4732,"value":19201,"isSignal":9},1.0767,{"time":4739,"value":19203,"isSignal":9},1.0646,{"time":4746,"value":19205,"isSignal":9},1.0855,{"time":4753,"value":19207,"isSignal":9},1.1579,{"time":4759,"value":18514,"isSignal":9},{"time":4766,"value":19210,"isSignal":9},0.9967,{"time":4773,"value":19212,"isSignal":9},0.9885,{"time":4780,"value":19214,"isSignal":9},0.957,{"time":4787,"value":18456,"isSignal":9},{"time":4793,"value":19217,"isSignal":9},0.9672,{"time":4800,"value":18048,"isSignal":9},{"time":4806,"value":18060,"isSignal":9},{"time":4813,"value":19221,"isSignal":9},0.9065,{"time":4819,"value":19223,"isSignal":9},0.9592,{"time":4826,"value":18738,"isSignal":9},{"time":4832,"value":19226,"isSignal":9},0.9653,{"time":4839,"value":19228,"isSignal":9},0.8158,{"time":4845,"value":19230,"isSignal":9},0.8211,{"time":4851,"value":19232,"isSignal":9},0.7857,{"time":4858,"value":19234,"isSignal":9},0.8023,{"time":4865,"value":19236,"isSignal":9},0.8458,{"time":4872,"value":19238,"isSignal":9},0.8953,{"time":4878,"value":19240,"isSignal":9},0.9453,{"time":4885,"value":19242,"isSignal":9},0.8853,{"time":4892,"value":19244,"isSignal":9},0.9297,{"time":4898,"value":19246,"isSignal":9},0.8806,{"time":4903,"value":19248,"isSignal":9},0.88,{"time":4909,"value":19250,"isSignal":9},1.0766,{"time":4916,"value":19252,"isSignal":186},1.2059,{"time":4922,"value":19254,"isSignal":186},1.4059,{"time":4929,"value":19256,"isSignal":9},1.2843,{"time":4935,"value":19258,"isSignal":9},1.2572,{"time":4942,"value":19260,"isSignal":9},1.3325,{"time":4949,"value":19262,"isSignal":9},1.285,{"time":10,"value":19264,"isSignal":9},0.8669,{"time":4962,"value":19266,"isSignal":9},1.0172,{"time":4969,"value":19268,"isSignal":9},0.7843,{"time":4975,"value":19270,"isSignal":9},0.7635,{"time":4982,"value":19272,"isSignal":9},0.7226,{"time":4989,"value":19274,"isSignal":9},0.6947,{"time":4995,"value":19276,"isSignal":9},0.7423,{"time":5000,"value":19278,"isSignal":9},0.6978,{"time":5006,"value":19280,"isSignal":9},0.7455,{"time":5013,"value":19282,"isSignal":9},0.8553,{"time":5019,"value":19284,"isSignal":9},0.8427,{"time":5025,"value":19286,"isSignal":9},0.723,{"time":5032,"value":19288,"isSignal":9},0.899,{"time":5039,"value":19290,"isSignal":9},0.8911,{"time":5046,"value":19292,"isSignal":9},0.8372,{"time":5053,"value":19294,"isSignal":9},0.8493,{"time":5059,"value":19296,"isSignal":9},0.8283,{"time":5065,"value":19298,"isSignal":9},0.8585,{"time":5071,"value":17988,"isSignal":9},{"time":5077,"value":18094,"isSignal":9},{"time":5083,"value":18167,"isSignal":9},{"time":5090,"value":19303,"isSignal":9},0.9369,{"time":5096,"value":19305,"isSignal":9},0.8321,{"time":5102,"value":19307,"isSignal":9},0.8169,{"time":5107,"value":19309,"isSignal":9},0.8743,{"time":5114,"value":19311,"isSignal":9},0.8589,{"time":5121,"value":19313,"isSignal":9},0.8442,{"time":5128,"value":19315,"isSignal":9},0.8438,{"time":5134,"value":19068,"isSignal":9},{"time":5141,"value":19318,"isSignal":9},0.78,{"time":5148,"value":19320,"isSignal":9},0.8857,{"time":5155,"value":19322,"isSignal":9},1.0028,{"time":5161,"value":19324,"isSignal":9},1.0737,{"time":5167,"value":18313,"isSignal":9},{"time":5174,"value":19327,"isSignal":9},1.0247,{"time":5180,"value":19329,"isSignal":9},1.1051,{"time":5187,"value":19331,"isSignal":9},1.0094,{"time":5194,"value":18315,"isSignal":9},{"time":5201,"value":19334,"isSignal":9},1.0394,{"time":5206,"value":19336,"isSignal":9},1.1252,{"time":5213,"value":19338,"isSignal":186},1.2014,{"time":5220,"value":19340,"isSignal":186},1.2473,{"time":5226,"value":19342,"isSignal":9},1.3527,{"time":5232,"value":19344,"isSignal":9},1.7907,{"time":5239,"value":19346,"isSignal":9},1.7156,{"time":5246,"value":19348,"isSignal":9},1.4784,{"time":5252,"value":19350,"isSignal":9},1.465,{"time":5258,"value":19352,"isSignal":9},1.3545,{"time":5265,"value":19354,"isSignal":9},1.2872,{"time":5271,"value":19356,"isSignal":9},1.2353,{"time":5277,"value":19358,"isSignal":9},1.4767,{"time":5284,"value":19360,"isSignal":9},1.1164,{"time":5290,"value":19362,"isSignal":9},0.9069,{"time":5296,"value":19364,"isSignal":9},0.7716,{"time":5302,"value":19366,"isSignal":9},0.7833,{"time":5309,"value":19368,"isSignal":9},0.8333,{"time":5315,"value":19370,"isSignal":9},0.6897,{"time":5322,"value":19372,"isSignal":9},0.7517,{"time":5329,"value":19374,"isSignal":9},0.9421,{"time":5336,"value":19376,"isSignal":9},0.8313,{"time":5343,"value":19378,"isSignal":9},0.9637,{"time":5350,"value":19380,"isSignal":9},0.9954,{"time":5356,"value":19382,"isSignal":9},0.798,{"time":5360,"value":18379,"isSignal":9},{"time":5365,"value":19385,"isSignal":9},0.9668,{"time":5372,"value":19387,"isSignal":9},0.9525,{"time":5378,"value":19389,"isSignal":9},1.1511,{"time":5385,"value":19391,"isSignal":186},1.2106,{"time":5392,"value":19393,"isSignal":9},1.1777,{"time":5399,"value":19395,"isSignal":9},0.9867,{"time":5406,"value":19397,"isSignal":9},1.1093,{"time":5412,"value":19399,"isSignal":186},1.2927,{"time":5418,"value":19401,"isSignal":9},1.1208,{"time":5424,"value":18391,"isSignal":9},{"time":5430,"value":19404,"isSignal":9},1.0091,{"time":5436,"value":19406,"isSignal":9},0.935,{"time":5441,"value":19408,"isSignal":9},0.8539,{"benchmark":5446,"referenceLine":19410,"maxValue":71,"n":97,"d":71,"weakPeriod":97,"longGap":71,"shortGap":19411},1.2,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]