[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$foYFsgAGnAQsXQqffhEA15Kg6OQrUCzj08DzqQ4Oq9CU":3,"$fRP3D_yZFL2_ui_ySfPp1L7CLQbb8wf6woIIL3bG90-M":1240},{"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":52,"signals":56,"strategies":252,"isLive":251},"XRT","SPDR S&P Retail ETF","소매","정상",1,false,"2025-03-10","2026-08-03",92,2.47,10,{"1m":16,"3m":22,"6m":28,"1y":33,"18m":39,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},6.1,2.8,60,9.8,3.2,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},17,13.3,90,24.7,11.5,{"avg":29,"median":30,"positiveRate":25,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},22.6,11.4,32,15.9,{"avg":34,"median":35,"positiveRate":36,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},52.4,17.4,80,66.4,41.6,{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},63.3,6.3,89,9,83.9,48.7,{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},78.2,64,100,101.4,97.1,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":9,"active":9},0,{"active":9},[57,78,97,115,133,154,175,196,214,234],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":72,"partial":77},"2016-01-11",33.72,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-0.23,15.43,11.77,13.2,3.29,25.03,{"1m":68,"3m":69,"6m":69,"1y":70,"18m":70,"2y":71},5.13,18.38,23.73,25.74,{"1m":73,"3m":74,"6m":74,"1y":75,"18m":75,"2y":76},3,11,47,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":81,"maxReturns":88,"peakWeeks":93,"partial":96},"2016-01-18",34.54,{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},2.43,12.41,10.98,9.05,2.1,23.28,{"1m":89,"3m":90,"6m":90,"1y":91,"18m":91,"2y":92},3.81,15.57,20.79,23.49,{"1m":94,"3m":14,"6m":14,"1y":95,"18m":95,"2y":76},4,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":100,"maxReturns":107,"peakWeeks":112,"partial":114},"2018-12-17",34.49,{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},16.22,12.83,10.48,20.39,11.85,68.71,{"1m":108,"3m":109,"6m":109,"1y":109,"18m":110,"2y":111},16.61,21.58,22.66,70.68,{"1m":94,"3m":14,"6m":14,"1y":14,"18m":113,"2y":76},53,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":116,"price":117,"returns":118,"maxReturns":125,"peakWeeks":130,"partial":132},"2018-12-24",36.42,{"1m":119,"3m":120,"6m":121,"1y":122,"18m":123,"2y":124},9.59,10.76,4.75,15.33,3.74,63.97,{"1m":126,"3m":127,"6m":127,"1y":128,"18m":128,"2y":129},10.43,15.14,16.16,64.89,{"1m":73,"3m":43,"6m":43,"1y":131,"18m":131,"2y":76},52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":134,"price":135,"returns":136,"maxReturns":143,"peakWeeks":149,"partial":153},"2019-08-12",34.76,{"1m":137,"3m":138,"6m":139,"1y":140,"18m":141,"2y":142},12.85,16.68,17.12,35.85,112.24,154.53,{"1m":144,"3m":145,"6m":146,"1y":147,"18m":148,"2y":148},14.71,18.11,21.69,36.43,163.25,{"1m":94,"3m":150,"6m":151,"1y":131,"18m":152,"2y":152},12,19,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":155,"price":156,"returns":157,"maxReturns":164,"peakWeeks":170,"partial":174},"2020-03-09",29.74,{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},3.12,26.91,53.31,192.67,188.77,130.65,{"1m":165,"3m":166,"6m":167,"1y":168,"18m":168,"2y":169},5.73,39.6,65.29,207.71,225.06,{"1m":94,"3m":171,"6m":172,"1y":95,"18m":95,"2y":173},13,25,88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":176,"price":177,"returns":178,"maxReturns":185,"peakWeeks":191,"partial":195},"2020-03-16",25.4,{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},23.7,51.88,81.83,230.25,243.71,193.58,{"1m":186,"3m":187,"6m":188,"1y":189,"18m":189,"2y":190},24.96,63.47,93.55,260.31,280.63,{"1m":94,"3m":150,"6m":192,"1y":193,"18m":193,"2y":194},24,45,87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":199,"maxReturns":206,"peakWeeks":211,"partial":213},"2022-05-16",57.52,{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},-1.37,13.79,7.05,-0.76,6.35,28.52,{"1m":207,"3m":208,"6m":208,"1y":209,"18m":209,"2y":210},10.21,24.23,26,35.58,{"1m":8,"3m":171,"6m":171,"1y":212,"18m":212,"2y":76},37,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":215,"price":216,"returns":217,"maxReturns":224,"peakWeeks":229,"partial":233},"2022-05-23",63.31,{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},-3.85,-2.39,-0.28,-11.25,-2.41,15.25,{"1m":225,"3m":226,"6m":226,"1y":227,"18m":227,"2y":228},0.09,12.86,14.46,23.16,{"1m":230,"3m":150,"6m":150,"1y":231,"18m":231,"2y":232},2,36,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":235,"returns":236,"maxReturns":242,"peakWeeks":248,"partial":250},66.64,{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},-1.55,11.87,28.53,19.5,38.06,{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":247},6.69,17.87,31.35,36.87,39.47,{"1m":73,"3m":171,"6m":209,"1y":193,"18m":249,"2y":249},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},true,{"statistical":253,"oscillator":314},{"name":254,"marker":255,"events":256,"summary":307},"Signal A","노란색 A",[257,262,267,272,277,282,287,292,297,302],{"date":58,"price":59,"returns":258,"maxReturns":259,"peakWeeks":260,"partial":261},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":69,"1y":70,"18m":70,"2y":71},{"1m":73,"3m":74,"6m":74,"1y":75,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":263,"maxReturns":264,"peakWeeks":265,"partial":266},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":90,"1y":91,"18m":91,"2y":92},{"1m":94,"3m":14,"6m":14,"1y":95,"18m":95,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":268,"maxReturns":269,"peakWeeks":270,"partial":271},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":109,"1y":109,"18m":110,"2y":111},{"1m":94,"3m":14,"6m":14,"1y":14,"18m":113,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":116,"price":117,"returns":273,"maxReturns":274,"peakWeeks":275,"partial":276},{"1m":119,"3m":120,"6m":121,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":127,"6m":127,"1y":128,"18m":128,"2y":129},{"1m":73,"3m":43,"6m":43,"1y":131,"18m":131,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":134,"price":135,"returns":278,"maxReturns":279,"peakWeeks":280,"partial":281},{"1m":137,"3m":138,"6m":139,"1y":140,"18m":141,"2y":142},{"1m":144,"3m":145,"6m":146,"1y":147,"18m":148,"2y":148},{"1m":94,"3m":150,"6m":151,"1y":131,"18m":152,"2y":152},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":155,"price":156,"returns":283,"maxReturns":284,"peakWeeks":285,"partial":286},{"1m":158,"3m":159,"6m":160,"1y":161,"18m":162,"2y":163},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":168,"2y":169},{"1m":94,"3m":171,"6m":172,"1y":95,"18m":95,"2y":173},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":176,"price":177,"returns":288,"maxReturns":289,"peakWeeks":290,"partial":291},{"1m":179,"3m":180,"6m":181,"1y":182,"18m":183,"2y":184},{"1m":186,"3m":187,"6m":188,"1y":189,"18m":189,"2y":190},{"1m":94,"3m":150,"6m":192,"1y":193,"18m":193,"2y":194},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":293,"maxReturns":294,"peakWeeks":295,"partial":296},{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":208,"6m":208,"1y":209,"18m":209,"2y":210},{"1m":8,"3m":171,"6m":171,"1y":212,"18m":212,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":215,"price":216,"returns":298,"maxReturns":299,"peakWeeks":300,"partial":301},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":225,"3m":226,"6m":226,"1y":227,"18m":227,"2y":228},{"1m":230,"3m":150,"6m":150,"1y":231,"18m":231,"2y":232},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":235,"returns":303,"maxReturns":304,"peakWeeks":305,"partial":306},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":247},{"1m":73,"3m":171,"6m":209,"1y":193,"18m":249,"2y":249},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"1m":308,"3m":309,"6m":310,"1y":311,"18m":312,"2y":313},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":25,"samples":14,"avgMaxReturn":31,"avgPeakWeeks":32},{"avg":34,"median":35,"positiveRate":36,"samples":14,"avgMaxReturn":37,"avgPeakWeeks":38},{"avg":40,"median":41,"positiveRate":42,"samples":43,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":43,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":315,"marker":316,"events":317,"summary":1214},"Signal B","보라색 B",[318,334,350,364,380,395,411,427,444,460,477,494,509,527,547,565,585,605,627,647,666,682,687,692,709,726,743,758,776,781,786,803,824,841,860,879,893,907,920,935,950,965,979,992,1005,1025,1030,1035,1053,1070,1087,1103,1108,1125,1142,1160,1179,1197],{"date":319,"price":320,"returns":321,"maxReturns":328,"peakWeeks":331,"partial":333},"2007-08-06",15.04,{"1m":322,"3m":323,"6m":324,"1y":325,"18m":326,"2y":327},-2.82,-10.77,-14.02,-18.39,-44.67,-14.35,{"1m":329,"3m":330,"6m":330,"1y":330,"18m":330,"2y":330},2.93,11.32,{"1m":73,"3m":332,"6m":332,"1y":332,"18m":332,"2y":332},6,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":335,"price":336,"returns":337,"maxReturns":344,"peakWeeks":347,"partial":349},"2007-08-13",14.78,{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},1.38,-8.13,-13.85,-15.01,-46.35,-16.48,{"1m":345,"3m":346,"6m":346,"1y":346,"18m":346,"2y":346},4.73,13.26,{"1m":230,"3m":348,"6m":348,"1y":348,"18m":348,"2y":348},5,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":351,"price":352,"returns":353,"maxReturns":360,"peakWeeks":362,"partial":363},"2007-08-20",15.44,{"1m":354,"3m":355,"6m":356,"1y":357,"18m":358,"2y":359},-0.81,-13.19,-17.81,-20.11,-49.08,-18.4,{"1m":361,"3m":361,"6m":361,"1y":361,"18m":361,"2y":361},8.42,{"1m":94,"3m":94,"6m":94,"1y":94,"18m":94,"2y":94},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":365,"price":366,"returns":367,"maxReturns":374,"peakWeeks":377,"partial":379},"2007-11-12",13.58,{"1m":368,"3m":369,"6m":370,"1y":371,"18m":372,"2y":373},-3.38,-6.23,-3.03,-46.95,-25.45,3.75,{"1m":375,"3m":375,"6m":375,"1y":375,"18m":375,"2y":376},4.15,8.5,{"1m":94,"3m":94,"6m":94,"1y":94,"18m":94,"2y":378},101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":381,"price":382,"returns":383,"maxReturns":390,"peakWeeks":393,"partial":394},"2007-11-19",13.4,{"1m":384,"3m":385,"6m":386,"1y":387,"18m":388,"2y":389},-0.68,-5.33,-7.53,-53.78,-22.74,3.97,{"1m":391,"3m":391,"6m":391,"1y":391,"18m":391,"2y":392},5.5,9.91,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":73,"2y":49},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":396,"price":397,"returns":398,"maxReturns":405,"peakWeeks":408,"partial":410},"2007-11-26",13.67,{"1m":399,"3m":400,"6m":401,"1y":402,"18m":403,"2y":404},-3.81,-10.01,-6.02,-47.35,-20.37,1.8,{"1m":406,"3m":406,"6m":406,"1y":406,"18m":406,"2y":407},3.48,7.79,{"1m":230,"3m":230,"6m":230,"1y":230,"18m":230,"2y":409},99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":424,"partial":426},"2007-12-17",13.31,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},-13.92,-4.02,-9.74,-40.32,-18.88,5.91,{"1m":422,"3m":422,"6m":422,"1y":422,"18m":422,"2y":423},2.12,10.66,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":425},96,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":428,"price":429,"returns":430,"maxReturns":437,"peakWeeks":441,"partial":443},"2007-12-31",11.92,{"1m":431,"3m":432,"6m":433,"1y":434,"18m":435,"2y":436},12.76,7.56,-5.27,-29.68,-11.22,19.8,{"1m":438,"3m":438,"6m":438,"1y":439,"18m":439,"2y":440},13.24,13.45,23.55,{"1m":94,"3m":94,"6m":94,"1y":231,"18m":231,"2y":442},94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":445,"price":446,"returns":447,"maxReturns":453,"peakWeeks":457,"partial":459},"2008-01-07",11.56,{"1m":105,"3m":448,"6m":449,"1y":450,"18m":451,"2y":452},4.2,-7.21,-28.87,-8.67,26.76,{"1m":454,"3m":454,"6m":454,"1y":455,"18m":455,"2y":456},16.81,17.02,27.8,{"1m":73,"3m":73,"6m":73,"1y":458,"18m":458,"2y":76},35,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":461,"price":462,"returns":463,"maxReturns":470,"peakWeeks":474,"partial":476},"2008-01-14",11.46,{"1m":464,"3m":465,"6m":466,"1y":467,"18m":468,"2y":469},11.11,10.16,0.3,-29.01,-0.24,25.46,{"1m":471,"3m":471,"6m":471,"1y":472,"18m":472,"2y":473},17.83,18.05,28.93,{"1m":230,"3m":230,"6m":230,"1y":475,"18m":475,"2y":232},34,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":478,"price":479,"returns":480,"maxReturns":486,"peakWeeks":490,"partial":493},"2008-01-21",12.02,{"1m":481,"3m":482,"6m":483,"1y":484,"18m":485,"2y":32},5.57,7.34,-3.73,-34.23,0.38,{"1m":487,"3m":487,"6m":487,"1y":488,"18m":488,"2y":489},12.33,12.54,22.91,{"1m":8,"3m":8,"6m":8,"1y":491,"18m":491,"2y":492},33,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":495,"price":439,"returns":496,"maxReturns":503,"peakWeeks":507,"partial":508},"2008-01-28",{"1m":497,"3m":498,"6m":499,"1y":500,"18m":501,"2y":502},-8.52,-3.08,-12.39,-42.17,-9.93,3.32,{"1m":504,"3m":504,"6m":504,"1y":505,"18m":505,"2y":506},0.4,0.62,9.89,{"1m":8,"3m":8,"6m":8,"1y":31,"18m":31,"2y":378},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":510,"price":511,"returns":512,"maxReturns":519,"peakWeeks":524,"partial":526},"2008-07-07",10.73,{"1m":513,"3m":514,"6m":515,"1y":516,"18m":517,"2y":518},14.42,-12.79,-23.34,-1.57,36.61,38.86,{"1m":520,"3m":521,"6m":521,"1y":521,"18m":522,"2y":523},15.95,26.12,37.74,70.92,{"1m":230,"3m":43,"6m":43,"1y":43,"18m":525,"2y":442},78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":528,"price":529,"returns":530,"maxReturns":537,"peakWeeks":542,"partial":546},"2008-07-14",11.49,{"1m":531,"3m":532,"6m":533,"1y":534,"18m":535,"2y":536},9.29,-22.73,-29.22,-0.54,25.08,27.24,{"1m":538,"3m":539,"6m":539,"1y":539,"18m":540,"2y":541},14.03,17.69,28.54,59.5,{"1m":94,"3m":543,"6m":543,"1y":543,"18m":544,"2y":545},8,77,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":548,"price":549,"returns":550,"maxReturns":557,"peakWeeks":562,"partial":564},"2008-10-27",9.02,{"1m":551,"3m":552,"6m":553,"1y":554,"18m":555,"2y":556},-20.25,-13.82,19.52,48.87,90.38,95.2,{"1m":558,"3m":558,"6m":559,"1y":560,"18m":561,"2y":561},1.04,23.34,63.29,103.2,{"1m":8,"3m":8,"6m":209,"1y":563,"18m":525,"2y":525},51,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":582,"partial":584},"2008-11-03",8.17,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},-6.26,1.89,32.42,69.03,95.7,123.99,{"1m":576,"3m":577,"6m":578,"1y":579,"18m":580,"2y":581},2.58,6.15,41.44,80.38,124.47,125.77,{"1m":8,"3m":43,"6m":209,"1y":583,"18m":544,"2y":76},50,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":586,"price":587,"returns":588,"maxReturns":595,"peakWeeks":602,"partial":604},"2008-11-10",7.2,{"1m":589,"3m":590,"6m":591,"1y":592,"18m":593,"2y":594},4.17,10.09,40.53,95.58,127.59,150.05,{"1m":596,"3m":597,"6m":598,"1y":599,"18m":600,"2y":601},11.44,20.35,60.37,104.53,154.52,156,{"1m":94,"3m":543,"6m":172,"1y":603,"18m":152,"2y":232},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":606,"price":607,"returns":608,"maxReturns":615,"peakWeeks":622,"partial":626},"2008-11-17",6.2,{"1m":609,"3m":610,"6m":611,"1y":612,"18m":613,"2y":614},28.24,26.9,67.14,124.94,157.71,199.83,{"1m":616,"3m":617,"6m":618,"1y":619,"18m":620,"2y":621},29.87,39.92,86.44,137.78,195.9,200.48,{"1m":94,"3m":623,"6m":192,"1y":624,"18m":625,"2y":76},7,48,75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":628,"price":587,"returns":629,"maxReturns":636,"peakWeeks":643,"partial":646},"2008-11-24",{"1m":630,"3m":631,"6m":632,"1y":633,"18m":634,"2y":635},6.42,8.84,51.25,93.36,126.88,165.87,{"1m":637,"3m":638,"6m":639,"1y":640,"18m":641,"2y":642},11.83,20.49,60.54,104.75,154.8,166.38,{"1m":73,"3m":332,"6m":644,"1y":75,"18m":645,"2y":76},23,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":648,"price":649,"returns":650,"maxReturns":657,"peakWeeks":663,"partial":665},"2008-12-01",7.66,{"1m":651,"3m":652,"6m":653,"1y":654,"18m":655,"2y":656},9.52,-5.51,47.37,81.98,103.16,153.62,{"1m":658,"3m":438,"6m":659,"1y":660,"18m":661,"2y":662},10.5,53.16,92.43,139.47,154.15,{"1m":94,"3m":348,"6m":209,"1y":95,"18m":664,"2y":76},73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":667,"price":668,"returns":669,"maxReturns":676,"peakWeeks":679,"partial":681},"2015-08-24",39.87,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},-3.18,-2.59,-6.99,-2.73,-4.92,-13.89,{"1m":677,"3m":677,"6m":677,"1y":677,"18m":678,"2y":678},1.75,4.62,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":680,"2y":680},67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":58,"price":59,"returns":683,"maxReturns":684,"peakWeeks":685,"partial":686},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":69,"6m":69,"1y":70,"18m":70,"2y":71},{"1m":73,"3m":74,"6m":74,"1y":75,"18m":75,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":79,"price":80,"returns":688,"maxReturns":689,"peakWeeks":690,"partial":691},{"1m":82,"3m":83,"6m":84,"1y":85,"18m":86,"2y":87},{"1m":89,"3m":90,"6m":90,"1y":91,"18m":91,"2y":92},{"1m":94,"3m":14,"6m":14,"1y":95,"18m":95,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":693,"price":694,"returns":695,"maxReturns":702,"peakWeeks":707,"partial":708},"2016-01-25",35.11,{"1m":696,"3m":697,"6m":698,"1y":699,"18m":700,"2y":701},5.63,8.06,10.64,5.44,2.82,22.62,{"1m":703,"3m":704,"6m":704,"1y":705,"18m":705,"2y":706},5.99,13.68,18.82,23.25,{"1m":94,"3m":43,"6m":43,"1y":193,"18m":193,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":710,"price":711,"returns":712,"maxReturns":718,"peakWeeks":723,"partial":725},"2016-02-01",33.46,{"1m":713,"3m":714,"6m":62,"1y":715,"18m":716,"2y":717},14.6,10.39,11.52,7.35,19.85,{"1m":719,"3m":720,"6m":720,"1y":721,"18m":721,"2y":722},15.83,19.29,24.68,29.33,{"1m":94,"3m":543,"6m":543,"1y":724,"18m":724,"2y":232},44,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":727,"price":728,"returns":729,"maxReturns":736,"peakWeeks":740,"partial":742},"2016-02-08",33.64,{"1m":730,"3m":731,"6m":732,"1y":733,"18m":734,"2y":735},16,4.72,16.56,13.53,2.98,17.24,{"1m":730,"3m":737,"6m":737,"1y":738,"18m":738,"2y":739},18.65,24.01,28.64,{"1m":94,"3m":623,"6m":623,"1y":741,"18m":741,"2y":492},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":744,"price":80,"returns":745,"maxReturns":750,"peakWeeks":755,"partial":757},"2017-06-19",{"1m":86,"3m":746,"6m":128,"1y":747,"18m":748,"2y":749},3.67,29.55,-0.14,10.33,{"1m":751,"3m":481,"6m":752,"1y":753,"18m":754,"2y":754},4.28,16.34,31.09,36.02,{"1m":230,"3m":623,"6m":209,"1y":131,"18m":756,"2y":756},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":759,"price":760,"returns":761,"maxReturns":768,"peakWeeks":773,"partial":775},"2018-12-10",37.39,{"1m":762,"3m":763,"6m":764,"1y":765,"18m":766,"2y":767},4.74,6.46,0.92,8.03,0.95,50.49,{"1m":769,"3m":770,"6m":770,"1y":770,"18m":771,"2y":772},6.68,12.15,13.15,54.15,{"1m":94,"3m":74,"6m":74,"1y":74,"18m":774,"2y":76},54,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":98,"price":99,"returns":777,"maxReturns":778,"peakWeeks":779,"partial":780},{"1m":101,"3m":102,"6m":103,"1y":104,"18m":105,"2y":106},{"1m":108,"3m":109,"6m":109,"1y":109,"18m":110,"2y":111},{"1m":94,"3m":14,"6m":14,"1y":14,"18m":113,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":116,"price":117,"returns":782,"maxReturns":783,"peakWeeks":784,"partial":785},{"1m":119,"3m":120,"6m":121,"1y":122,"18m":123,"2y":124},{"1m":126,"3m":127,"6m":127,"1y":128,"18m":128,"2y":129},{"1m":73,"3m":43,"6m":43,"1y":131,"18m":131,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":787,"price":788,"returns":789,"maxReturns":796,"peakWeeks":801,"partial":802},"2018-12-31",37.75,{"1m":790,"3m":791,"6m":792,"1y":793,"18m":794,"2y":795},3.76,8.33,2.48,9.03,5.42,57.12,{"1m":797,"3m":798,"6m":798,"1y":799,"18m":799,"2y":800},6.53,11.08,12.06,60.22,{"1m":230,"3m":543,"6m":543,"1y":563,"18m":563,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":804,"price":805,"returns":806,"maxReturns":813,"peakWeeks":819,"partial":823},"2019-06-03",36.91,{"1m":807,"3m":808,"6m":809,"1y":810,"18m":811,"2y":812},4.83,0.05,9.65,9.85,54.82,135.07,{"1m":814,"3m":815,"6m":816,"1y":817,"18m":811,"2y":818},5.85,6.07,11.25,14.62,147.96,{"1m":94,"3m":332,"6m":820,"1y":821,"18m":525,"2y":822},22,29,86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":825,"price":826,"returns":827,"maxReturns":834,"peakWeeks":839,"partial":840},"2020-03-23",27.45,{"1m":828,"3m":829,"6m":830,"1y":831,"18m":832,"2y":833},15.02,37.63,63.55,198.65,220.61,164.78,{"1m":835,"3m":632,"6m":836,"1y":837,"18m":837,"2y":838},15.68,79.08,233.38,252.18,{"1m":94,"3m":74,"6m":644,"1y":724,"18m":724,"2y":822},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":842,"price":843,"returns":844,"maxReturns":851,"peakWeeks":857,"partial":859},"2020-03-30",24.85,{"1m":845,"3m":846,"6m":847,"1y":848,"18m":849,"2y":850},31.15,60.12,89.54,232.67,240,184.32,{"1m":852,"3m":853,"6m":854,"1y":855,"18m":855,"2y":856},41.34,67.05,97.79,268.2,288.96,{"1m":94,"3m":14,"6m":820,"1y":741,"18m":741,"2y":858},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":861,"price":862,"returns":863,"maxReturns":870,"peakWeeks":875,"partial":878},"2020-04-06",30.67,{"1m":864,"3m":865,"6m":866,"1y":867,"18m":868,"2y":869},13.35,31.68,61.85,177.74,174.52,132.04,{"1m":871,"3m":872,"6m":830,"1y":873,"18m":873,"2y":874},14.55,35.38,198.4,215.23,{"1m":73,"3m":43,"6m":209,"1y":876,"18m":876,"2y":877},42,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":880,"price":881,"returns":882,"maxReturns":889,"peakWeeks":891,"partial":892},"2022-01-17",72.48,{"1m":883,"3m":884,"6m":885,"1y":886,"18m":887,"2y":888},0.7,-5.5,-17.07,-14.01,-12.13,-7.94,{"1m":890,"3m":890,"6m":890,"1y":890,"18m":890,"2y":890},7.99,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":894,"price":895,"returns":896,"maxReturns":903,"peakWeeks":905,"partial":906},"2022-01-24",73.61,{"1m":897,"3m":898,"6m":899,"1y":900,"18m":901,"2y":902},-1.68,-10.47,-18.53,-10.63,-11.95,-7.68,{"1m":904,"3m":904,"6m":904,"1y":904,"18m":904,"2y":904},6.34,{"1m":230,"3m":230,"6m":230,"1y":230,"18m":230,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":908,"price":909,"returns":910,"maxReturns":917,"peakWeeks":918,"partial":919},"2022-01-31",73.52,{"1m":911,"3m":912,"6m":913,"1y":914,"18m":915,"2y":916},-3.83,-11.41,-14.2,-4.31,-12.47,-6.52,{"1m":763,"3m":763,"6m":763,"1y":763,"18m":763,"2y":763},{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":921,"price":922,"returns":923,"maxReturns":930,"peakWeeks":933,"partial":934},"2022-02-07",74.41,{"1m":924,"3m":925,"6m":926,"1y":927,"18m":928,"2y":929},-7.82,-14.65,-9.51,-11.49,-14.51,-5.08,{"1m":931,"3m":932,"6m":932,"1y":932,"18m":932,"2y":932},2.97,3.26,{"1m":8,"3m":623,"6m":623,"1y":623,"18m":623,"2y":623},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":936,"price":937,"returns":938,"maxReturns":945,"peakWeeks":948,"partial":949},"2022-02-14",72.99,{"1m":939,"3m":940,"6m":941,"1y":942,"18m":943,"2y":944},2.16,-21.2,-10.33,-6.66,-14.34,-2.07,{"1m":946,"3m":947,"6m":947,"1y":947,"18m":947,"2y":947},2.23,5.27,{"1m":94,"3m":332,"6m":332,"1y":332,"18m":332,"2y":332},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":951,"price":952,"returns":953,"maxReturns":960,"peakWeeks":963,"partial":964},"2022-02-21",72.37,{"1m":954,"3m":955,"6m":956,"1y":957,"18m":958,"2y":959},0.43,-12.52,-14.61,-12.18,-17.38,0.19,{"1m":961,"3m":962,"6m":962,"1y":962,"18m":962,"2y":962},3.59,6.17,{"1m":94,"3m":348,"6m":348,"1y":348,"18m":348,"2y":348},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":966,"price":967,"returns":968,"maxReturns":975,"peakWeeks":977,"partial":978},"2022-02-28",70.7,{"1m":969,"3m":970,"6m":971,"1y":972,"18m":973,"2y":974},-0.05,-12.68,-16.39,-9.37,-11.87,5.84,{"1m":976,"3m":976,"6m":976,"1y":976,"18m":976,"2y":976},8.67,{"1m":94,"3m":94,"6m":94,"1y":94,"18m":94,"2y":94},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":980,"price":981,"returns":982,"maxReturns":988,"peakWeeks":990,"partial":991},"2022-03-07",68.6,{"1m":123,"3m":983,"6m":984,"1y":985,"18m":986,"2y":987},-13.09,-9.28,-12.26,-12.86,7.11,{"1m":989,"3m":989,"6m":989,"1y":989,"18m":989,"2y":989},12.01,{"1m":73,"3m":73,"6m":73,"1y":73,"18m":73,"2y":73},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":993,"price":994,"returns":995,"maxReturns":1001,"peakWeeks":1003,"partial":1004},"2022-03-14",74.56,{"1m":399,"3m":996,"6m":997,"1y":998,"18m":999,"2y":1000},-23.92,-20.99,-22.27,-19.51,-1.48,{"1m":1002,"3m":1002,"6m":1002,"1y":1002,"18m":1002,"2y":1002},3.05,{"1m":230,"3m":230,"6m":230,"1y":230,"18m":230,"2y":230},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1006,"price":1007,"returns":1008,"maxReturns":1015,"peakWeeks":1021,"partial":1024},"2022-05-09",63.51,{"1m":1009,"3m":1010,"6m":1011,"1y":1012,"18m":1013,"2y":1014},-6.13,6.02,-2.14,-8.2,-8.88,14.01,{"1m":1016,"3m":1017,"6m":1018,"1y":1019,"18m":1019,"2y":1020},1.39,6.72,12.51,14.11,21.28,{"1m":8,"3m":171,"6m":1022,"1y":1023,"18m":1023,"2y":409},14,38,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":197,"price":198,"returns":1026,"maxReturns":1027,"peakWeeks":1028,"partial":1029},{"1m":200,"3m":201,"6m":202,"1y":203,"18m":204,"2y":205},{"1m":207,"3m":208,"6m":208,"1y":209,"18m":209,"2y":210},{"1m":8,"3m":171,"6m":171,"1y":212,"18m":212,"2y":76},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":215,"price":216,"returns":1031,"maxReturns":1032,"peakWeeks":1033,"partial":1034},{"1m":218,"3m":219,"6m":220,"1y":221,"18m":222,"2y":223},{"1m":225,"3m":226,"6m":226,"1y":227,"18m":227,"2y":228},{"1m":230,"3m":150,"6m":150,"1y":231,"18m":231,"2y":232},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1036,"price":1037,"returns":1038,"maxReturns":1044,"peakWeeks":1049,"partial":1052},"2022-06-27",55.37,{"1m":1039,"3m":1040,"6m":1041,"1y":1042,"18m":610,"2y":1043},8.31,-3.37,4.42,11.04,32.49,{"1m":1045,"3m":1046,"6m":1046,"1y":1047,"18m":1047,"2y":1048},12.45,29.05,30.88,40.83,{"1m":73,"3m":623,"6m":623,"1y":1050,"18m":1050,"2y":1051},31,98,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1054,"price":1055,"returns":1056,"maxReturns":1061,"peakWeeks":1066,"partial":1069},"2022-07-04",57.73,{"1m":1057,"3m":1058,"6m":389,"1y":1059,"18m":454,"2y":1060},9.28,-4.33,6.71,24.48,{"1m":1062,"3m":1063,"6m":1063,"1y":1064,"18m":1064,"2y":1065},9.9,23.78,25.54,35.08,{"1m":94,"3m":332,"6m":332,"1y":1067,"18m":1067,"2y":1068},30,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1071,"price":1072,"returns":1073,"maxReturns":1080,"peakWeeks":1085,"partial":1086},"2022-07-11",57.03,{"1m":1074,"3m":1075,"6m":1076,"1y":1077,"18m":1078,"2y":1079},18.07,-4.7,10.67,10.28,17.25,32.28,{"1m":1081,"3m":1082,"6m":1082,"1y":1083,"18m":1083,"2y":1084},18.85,25.29,27.07,36.74,{"1m":94,"3m":348,"6m":348,"1y":821,"18m":821,"2y":425},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1088,"price":1089,"returns":1090,"maxReturns":1096,"peakWeeks":1101,"partial":1102},"2025-03-03",70.79,{"1m":1091,"3m":1092,"6m":1093,"1y":1094,"18m":1095,"2y":1095},-9.31,9.47,22.41,16.77,29.96,{"1m":954,"3m":1097,"6m":1098,"1y":1099,"18m":1100,"2y":1100},9.6,22.92,28.84,31.28,{"1m":94,"3m":171,"6m":209,"1y":95,"18m":664,"2y":664},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":10,"price":235,"returns":1104,"maxReturns":1105,"peakWeeks":1106,"partial":1107},{"1m":237,"3m":238,"6m":239,"1y":240,"18m":241,"2y":241},{"1m":243,"3m":244,"6m":245,"1y":246,"18m":247,"2y":247},{"1m":73,"3m":171,"6m":209,"1y":193,"18m":249,"2y":249},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1109,"price":1110,"returns":1111,"maxReturns":1117,"peakWeeks":1122,"partial":1124},"2025-03-17",68.13,{"1m":1112,"3m":1113,"6m":1114,"1y":1115,"18m":1116,"2y":1116},-3.43,11.84,27.1,14.88,35.04,{"1m":1118,"3m":1119,"6m":1120,"1y":1121,"18m":117,"2y":117},4.36,15.29,30.19,33.87,{"1m":230,"3m":150,"6m":209,"1y":724,"18m":1123,"2y":1123},71,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1126,"price":1127,"returns":1128,"maxReturns":1134,"peakWeeks":1139,"partial":1141},"2025-03-24",67.81,{"1m":1129,"3m":1130,"6m":1131,"1y":1132,"18m":1133,"2y":1133},-0.09,13.16,26.78,15.63,35.67,{"1m":1135,"3m":719,"6m":1136,"1y":1137,"18m":1138,"2y":1138},4.84,30.8,34.5,37.05,{"1m":8,"3m":74,"6m":172,"1y":741,"18m":1140,"2y":1140},70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1143,"price":1144,"returns":1145,"maxReturns":1151,"peakWeeks":1157,"partial":1159},"2025-03-31",64.2,{"1m":1146,"3m":1147,"6m":1148,"1y":1149,"18m":1150,"2y":1150},8.77,24.59,34.57,25.04,43.3,{"1m":1152,"3m":1153,"6m":1154,"1y":1155,"18m":1156,"2y":1156},9.37,24.8,38.15,42.06,44.76,{"1m":94,"3m":171,"6m":192,"1y":876,"18m":1158,"2y":1158},69,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1161,"price":1162,"returns":1163,"maxReturns":1169,"peakWeeks":1175,"partial":1178},"2025-04-07",65.61,{"1m":1164,"3m":1165,"6m":1166,"1y":1167,"18m":1168,"2y":1168},6.14,21.36,22.52,25.83,40.23,{"1m":1170,"3m":1171,"6m":1172,"1y":1173,"18m":1174,"2y":1174},8.25,23.54,35.2,39.02,41.66,{"1m":94,"3m":171,"6m":644,"1y":1176,"18m":1177,"2y":1177},41,68,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1180,"price":1181,"returns":1182,"maxReturns":1188,"peakWeeks":1194,"partial":1196},"2025-04-14",65.79,{"1m":1183,"3m":1184,"6m":1185,"1y":1186,"18m":1187,"2y":1187},14.99,20.12,26.83,31.87,39.83,{"1m":1189,"3m":1190,"6m":1191,"1y":1192,"18m":1193,"2y":1193},15.26,23.19,34.81,38.62,41.26,{"1m":94,"3m":150,"6m":820,"1y":1195,"18m":680,"2y":680},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"date":1198,"price":1199,"returns":1200,"maxReturns":1205,"peakWeeks":1209,"partial":1213},"2025-04-21",67.75,{"1m":85,"3m":1201,"6m":1202,"1y":1203,"18m":1204,"2y":1204},19.73,24.29,26.35,35.79,{"1m":83,"3m":820,"6m":1206,"1y":1207,"18m":1208,"2y":1208},30.91,34.62,37.17,{"1m":94,"3m":171,"6m":1210,"1y":1211,"18m":1212,"2y":1212},21,39,66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":251,"2y":251},{"1m":1215,"3m":1221,"6m":1225,"1y":1228,"18m":1232,"2y":1236},{"avg":1216,"median":1217,"positiveRate":19,"samples":1218,"avgMaxReturn":1219,"avgPeakWeeks":1220},3.9,3.1,58,9.1,2.9,{"avg":1222,"median":1216,"positiveRate":1223,"samples":1218,"avgMaxReturn":1224,"avgPeakWeeks":623},3.3,55,15.5,{"avg":1219,"median":448,"positiveRate":1226,"samples":1218,"avgMaxReturn":644,"avgPeakWeeks":1227},57,11.9,{"avg":1229,"median":1230,"positiveRate":113,"samples":1218,"avgMaxReturn":212,"avgPeakWeeks":1231},16.2,7.4,28.3,{"avg":1233,"median":883,"positiveRate":131,"samples":583,"avgMaxReturn":1234,"avgPeakWeeks":1235},23.2,44.3,36.1,{"avg":876,"median":1237,"positiveRate":36,"samples":583,"avgMaxReturn":1238,"avgPeakWeeks":1239},21.2,55.9,74.6,{"symbol":4,"prices":1241,"source":8291,"isStored":251,"signals":8292,"oscillatorSignals":9089,"displayRange":9207,"indicator":9208,"signalVersion":9209,"interval":9210,"isLive":251},[1242,1248,1254,1258,1265,1272,1279,1286,1292,1299,1305,1310,1316,1323,1330,1337,1343,1350,1357,1364,1370,1375,1381,1388,1394,1399,1406,1413,1420,1427,1434,1441,1448,1454,1460,1466,1473,1477,1484,1491,1497,1503,1510,1517,1523,1529,1536,1542,1549,1555,1562,1567,1574,1580,1587,1594,1600,1605,1611,1618,1624,1630,1635,1642,1649,1656,1663,1670,1677,1684,1691,1697,1704,1711,1717,1723,1729,1735,1742,1748,1755,1761,1767,1773,1778,1784,1790,1797,1803,1810,1817,1823,1829,1836,1843,1849,1856,1863,1870,1877,1883,1890,1896,1903,1909,1916,1923,1930,1936,1942,1949,1956,1963,1970,1976,1983,1989,1996,2003,2010,2016,2022,2029,2036,2042,2048,2054,2060,2066,2072,2079,2086,2093,2100,2107,2114,2121,2128,2134,2140,2147,2154,2161,2167,2174,2181,2188,2195,2202,2208,2215,2222,2229,2236,2242,2249,2256,2263,2270,2277,2283,2290,2297,2304,2311,2318,2325,2331,2337,2344,2351,2358,2365,2371,2378,2384,2391,2398,2405,2412,2419,2426,2432,2439,2446,2452,2459,2466,2473,2480,2487,2494,2501,2507,2514,2521,2528,2535,2542,2548,2555,2562,2569,2576,2583,2590,2597,2604,2610,2617,2624,2631,2638,2645,2652,2659,2666,2673,2680,2686,2693,2698,2704,2711,2718,2725,2732,2739,2746,2752,2759,2766,2773,2780,2787,2794,2801,2808,2815,2822,2829,2836,2843,2849,2856,2863,2869,2876,2883,2890,2897,2904,2910,2916,2923,2930,2937,2942,2949,2955,2962,2969,2976,2983,2990,2997,3004,3011,3018,3025,3032,3039,3046,3053,3060,3067,3074,3081,3088,3095,3102,3109,3115,3122,3129,3136,3143,3150,3157,3164,3171,3178,3185,3192,3199,3206,3213,3220,3227,3234,3241,3248,3255,3261,3268,3275,3282,3289,3295,3302,3309,3316,3322,3328,3335,3342,3349,3356,3363,3370,3377,3382,3389,3396,3403,3408,3415,3421,3428,3435,3442,3449,3456,3463,3470,3477,3484,3491,3498,3505,3512,3518,3525,3531,3538,3544,3551,3558,3565,3572,3579,3585,3591,3598,3605,3612,3619,3626,3631,3638,3644,3651,3658,3665,3672,3679,3686,3693,3700,3707,3714,3721,3727,3734,3740,3747,3754,3761,3767,3774,3781,3788,3795,3801,3808,3815,3822,3828,3834,3841,3848,3855,3861,3868,3875,3882,3889,3894,3901,3908,3915,3922,3928,3935,3941,3948,3954,3961,3968,3975,3982,3988,3995,4002,4009,4014,4021,4028,4034,4041,4048,4055,4062,4069,4076,4082,4089,4096,4103,4110,4117,4124,4131,4138,4145,4152,4159,4166,4173,4180,4187,4193,4200,4207,4214,4221,4227,4233,4240,4247,4254,4261,4268,4275,4282,4289,4296,4303,4310,4317,4324,4329,4336,4343,4350,4356,4363,4370,4377,4384,4391,4398,4404,4411,4417,4423,4430,4437,4444,4451,4457,4464,4471,4478,4485,4492,4498,4505,4512,4519,4526,4533,4540,4547,4554,4561,4568,4575,4582,4589,4595,4601,4606,4612,4618,4624,4630,4637,4643,4650,4657,4663,4670,4677,4683,4690,4697,4704,4711,4716,4722,4728,4735,4742,4749,4756,4762,4768,4775,4782,4788,4795,4802,4809,4815,4822,4829,4836,4843,4850,4857,4864,4871,4878,4885,4891,4897,4904,4911,4918,4925,4932,4939,4945,4951,4958,4965,4972,4978,4984,4991,4998,5005,5012,5019,5026,5033,5040,5045,5052,5059,5065,5071,5078,5085,5091,5098,5105,5111,5117,5123,5130,5137,5144,5151,5157,5164,5171,5178,5184,5190,5197,5204,5211,5217,5224,5231,5237,5244,5251,5258,5265,5272,5279,5285,5292,5298,5305,5311,5318,5325,5332,5337,5343,5349,5356,5363,5369,5376,5382,5389,5396,5402,5409,5415,5421,5428,5434,5441,5448,5455,5462,5468,5474,5481,5488,5495,5501,5507,5513,5520,5527,5534,5541,5548,5555,5562,5569,5575,5582,5589,5596,5602,5608,5614,5619,5626,5633,5640,5646,5652,5659,5665,5672,5679,5686,5693,5700,5707,5714,5720,5725,5732,5739,5745,5752,5759,5765,5771,5778,5785,5792,5799,5806,5812,5818,5825,5831,5838,5844,5850,5857,5863,5870,5877,5883,5890,5896,5902,5909,5916,5923,5929,5936,5943,5950,5957,5963,5970,5977,5984,5991,5998,6005,6010,6017,6023,6029,6035,6041,6047,6052,6059,6066,6073,6080,6087,6093,6100,6107,6114,6121,6128,6135,6142,6149,6156,6163,6170,6177,6184,6191,6198,6205,6212,6219,6226,6233,6240,6247,6254,6261,6268,6275,6281,6287,6294,6301,6308,6315,6322,6329,6336,6343,6350,6357,6364,6371,6378,6385,6392,6399,6406,6413,6420,6427,6434,6441,6447,6454,6461,6468,6474,6480,6487,6494,6499,6506,6513,6520,6527,6533,6540,6547,6554,6560,6567,6574,6581,6588,6595,6602,6609,6615,6622,6629,6636,6643,6650,6657,6664,6671,6678,6685,6691,6697,6703,6709,6715,6721,6727,6733,6739,6746,6753,6760,6767,6774,6781,6788,6794,6800,6806,6813,6820,6827,6834,6839,6845,6851,6856,6862,6869,6876,6883,6890,6897,6904,6911,6917,6924,6931,6938,6945,6952,6959,6966,6973,6980,6986,6993,7000,7007,7014,7021,7028,7035,7042,7049,7056,7063,7070,7077,7084,7091,7098,7105,7112,7118,7125,7132,7139,7146,7153,7160,7166,7173,7178,7185,7192,7199,7206,7213,7220,7227,7234,7241,7248,7254,7260,7267,7273,7280,7286,7292,7299,7306,7313,7320,7326,7333,7340,7347,7354,7361,7368,7375,7382,7389,7396,7403,7409,7415,7422,7429,7436,7443,7450,7457,7464,7471,7478,7485,7492,7499,7506,7513,7519,7526,7532,7539,7546,7553,7560,7567,7574,7581,7588,7595,7602,7609,7616,7623,7630,7637,7644,7651,7658,7665,7672,7678,7685,7691,7698,7705,7712,7719,7726,7733,7740,7747,7754,7759,7766,7773,7780,7787,7793,7799,7805,7811,7817,7823,7828,7834,7841,7848,7855,7862,7869,7876,7883,7890,7897,7904,7911,7918,7924,7931,7936,7943,7950,7957,7964,7971,7978,7985,7992,7998,8005,8012,8019,8026,8033,8040,8047,8054,8061,8068,8075,8082,8088,8095,8102,8109,8115,8122,8129,8135,8142,8149,8156,8163,8170,8177,8184,8191,8198,8205,8212,8219,8225,8232,8239,8246,8253,8259,8266,8272,8279,8286],{"time":1243,"open":1244,"high":1245,"low":1246,"close":1245,"volume":1247},"2006-06-19",14.2583,14.3468,14.2045,60200,{"time":1249,"open":1245,"high":1250,"low":1251,"close":1252,"volume":1253},"2006-06-26",14.5084,13.989,14.4738,1261200,{"time":1255,"open":1252,"high":1252,"low":1256,"close":1244,"volume":1257},"2006-07-03",14.1737,658400,{"time":1259,"open":1260,"high":1261,"low":1262,"close":1263,"volume":1264},"2006-07-10",14.3545,14.4507,13.5466,13.6158,1967200,{"time":1266,"open":1267,"high":1268,"low":1269,"close":1270,"volume":1271},"2006-07-17",13.6428,13.8467,13.3042,13.4465,1646400,{"time":1273,"open":1274,"high":1275,"low":1276,"close":1277,"volume":1278},"2006-07-24",13.6235,13.9236,13.4158,13.5774,3011000,{"time":1280,"open":1281,"high":1282,"low":1283,"close":1284,"volume":1285},"2006-07-31",13.6812,14.0506,13.3581,13.8082,6184200,{"time":1287,"open":1288,"high":1289,"low":1290,"close":1274,"volume":1291},"2006-08-07",13.6851,13.7928,13.3965,4880200,{"time":1293,"open":1294,"high":1295,"low":1296,"close":1297,"volume":1298},"2006-08-14",13.7659,14.4892,13.712,14.3661,3578800,{"time":1300,"open":1301,"high":1256,"low":1302,"close":1303,"volume":1304},"2006-08-21",14.1545,13.5889,13.662,4008800,{"time":1306,"open":1289,"high":1307,"low":1294,"close":1308,"volume":1309},"2006-08-28",14.0814,14.0544,3602800,{"time":1311,"open":1312,"high":1313,"low":1314,"close":1313,"volume":1315},"2006-09-04",14.0737,14.2353,13.889,4496800,{"time":1317,"open":1318,"high":1319,"low":1320,"close":1321,"volume":1322},"2006-09-11",14.1622,14.9836,14.1198,14.899,4449400,{"time":1324,"open":1325,"high":1326,"low":1327,"close":1328,"volume":1329},"2006-09-18",14.8412,15.3377,14.7835,15.0337,4837800,{"time":1331,"open":1332,"high":1333,"low":1334,"close":1335,"volume":1336},"2006-09-25",15.1106,15.3916,15.0144,15.1222,3699600,{"time":1338,"open":1335,"high":1339,"low":1340,"close":1341,"volume":1342},"2006-10-02",15.6687,15.076,15.4801,4797400,{"time":1344,"open":1345,"high":1346,"low":1347,"close":1348,"volume":1349},"2006-10-09",15.407,15.942,15.3878,15.9266,2360800,{"time":1351,"open":1352,"high":1353,"low":1354,"close":1355,"volume":1356},"2006-10-16",15.9151,16.0036,15.6533,15.7303,1707600,{"time":1358,"open":1359,"high":1360,"low":1361,"close":1362,"volume":1363},"2006-10-23",15.7496,16.1229,15.7149,15.8919,2677200,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1326,"volume":1369},"2006-10-30",15.788,16.1267,15.1915,3310600,{"time":1371,"open":1372,"high":1373,"low":1372,"close":1362,"volume":1374},"2006-11-06",15.3801,15.8958,1838600,{"time":1376,"open":1377,"high":1378,"low":1379,"close":1362,"volume":1380},"2006-11-13",15.9074,16.2191,15.7919,4584400,{"time":1382,"open":1383,"high":1384,"low":1385,"close":1386,"volume":1387},"2006-11-20",15.8997,16.0074,15.7842,15.9458,511000,{"time":1389,"open":1390,"high":1386,"low":1391,"close":1392,"volume":1393},"2006-11-27",15.9035,15.4339,15.5995,5906800,{"time":1395,"open":1396,"high":1397,"low":1396,"close":1362,"volume":1398},"2006-12-04",15.6957,16.0882,3288600,{"time":1400,"open":1401,"high":1402,"low":1403,"close":1404,"volume":1405},"2006-12-11",15.8804,16.2062,15.7265,16.0289,3150000,{"time":1407,"open":1408,"high":1409,"low":1410,"close":1411,"volume":1412},"2006-12-18",16.0559,16.0597,15.547,15.6897,2606800,{"time":1414,"open":1415,"high":1416,"low":1417,"close":1418,"volume":1419},"2006-12-25",15.6704,15.8362,15.5894,15.655,3614400,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"2007-01-01",15.9094,16.0096,15.6511,15.7513,6430400,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1432,"volume":1433},"2007-01-08",15.6858,16.4028,15.6627,16.3681,5859800,{"time":1435,"open":1436,"high":1437,"low":1438,"close":1439,"volume":1440},"2007-01-15",16.4606,16.4838,16.0867,16.187,4536600,{"time":1442,"open":1443,"high":1444,"low":1445,"close":1446,"volume":1447},"2007-01-22",16.106,16.2332,15.84,15.9557,5494600,{"time":1449,"open":1450,"high":1451,"low":1450,"close":1452,"volume":1453},"2007-01-29",15.9441,16.5532,16.426,5747200,{"time":1455,"open":1436,"high":1456,"low":1457,"close":1458,"volume":1459},"2007-02-05",16.665,16.3527,16.4722,4353600,{"time":1461,"open":1462,"high":1463,"low":1462,"close":1464,"volume":1465},"2007-02-12",16.264,16.7883,16.7652,4213400,{"time":1467,"open":1468,"high":1469,"low":1470,"close":1471,"volume":1472},"2007-02-19",16.7536,17.0312,16.6457,16.7459,4595600,{"time":1474,"open":1464,"high":1464,"low":1424,"close":1475,"volume":1476},"2007-02-26",15.8246,7180000,{"time":1478,"open":1479,"high":1480,"low":1481,"close":1482,"volume":1483},"2007-03-05",15.6396,16.3489,15.4815,16.0327,5749200,{"time":1485,"open":1486,"high":1487,"low":1488,"close":1489,"volume":1490},"2007-03-12",16.1792,16.2679,15.5817,15.9938,8635000,{"time":1492,"open":1493,"high":1468,"low":1494,"close":1495,"volume":1496},"2007-03-19",16.1751,16.1211,16.7381,2997400,{"time":1498,"open":1499,"high":1468,"low":1500,"close":1501,"volume":1502},"2007-03-26",16.661,16.391,16.607,6114400,{"time":1504,"open":1505,"high":1506,"low":1507,"close":1508,"volume":1509},"2007-04-02",16.6726,16.9773,16.6186,16.8886,3290600,{"time":1511,"open":1512,"high":1513,"low":1514,"close":1515,"volume":1516},"2007-04-09",16.9233,17.0506,16.6842,16.8307,9088600,{"time":1518,"open":1519,"high":1520,"low":1521,"close":1520,"volume":1522},"2007-04-16",16.9695,17.1084,16.8153,2732600,{"time":1524,"open":1525,"high":1526,"low":1527,"close":1512,"volume":1528},"2007-04-23",17.1431,17.1585,16.823,3977400,{"time":1530,"open":1531,"high":1532,"low":1533,"close":1534,"volume":1535},"2007-04-30",16.958,16.9734,16.4065,16.5877,9146400,{"time":1537,"open":1538,"high":1463,"low":1539,"close":1540,"volume":1541},"2007-05-07",16.5993,16.418,16.4643,13264400,{"time":1543,"open":1544,"high":1545,"low":1546,"close":1547,"volume":1548},"2007-05-14",16.4759,16.6803,16.1866,16.5376,13278400,{"time":1550,"open":1514,"high":1551,"low":1552,"close":1553,"volume":1554},"2007-05-21",17.039,16.6109,16.7304,14320800,{"time":1556,"open":1557,"high":1558,"low":1559,"close":1560,"volume":1561},"2007-05-28",16.8847,17.5326,16.7999,17.4748,7819400,{"time":1563,"open":1558,"high":1564,"low":1565,"close":1531,"volume":1566},"2007-06-04",17.5519,16.715,15267400,{"time":1568,"open":1569,"high":1570,"low":1571,"close":1572,"volume":1573},"2007-06-11",16.8654,17.1583,16.6417,16.9884,7952200,{"time":1575,"open":1576,"high":1570,"low":1577,"close":1578,"volume":1579},"2007-06-18",17.1428,16.6759,16.7762,9734200,{"time":1581,"open":1582,"high":1583,"low":1584,"close":1585,"volume":1586},"2007-06-25",16.7646,17.027,16.5099,16.7106,15192800,{"time":1588,"open":1589,"high":1590,"low":1591,"close":1592,"volume":1593},"2007-07-02",16.8688,17.1621,16.8379,17.1313,2636600,{"time":1595,"open":1596,"high":1596,"low":1597,"close":1598,"volume":1599},"2007-07-09",17.0772,16.4713,16.973,14653000,{"time":1601,"open":1602,"high":23,"low":1597,"close":1603,"volume":1604},"2007-07-16",16.9383,16.5562,13590400,{"time":1606,"open":1607,"high":1608,"low":1609,"close":1609,"volume":1610},"2007-07-23",16.5832,16.618,15.1708,16975600,{"time":1612,"open":1613,"high":1614,"low":1615,"close":1616,"volume":1617},"2007-07-30",15.2634,15.7767,14.8504,15.0048,26406800,{"time":319,"open":1619,"high":1620,"low":1621,"close":1622,"volume":1623},14.8813,15.6609,14.6073,15.0395,32721000,{"time":335,"open":1625,"high":1626,"low":1627,"close":1628,"volume":1629},15.1129,15.4756,14.0438,14.781,20426400,{"time":351,"open":1631,"high":1632,"low":1633,"close":1632,"volume":1634},14.9238,15.4409,14.8196,10842200,{"time":1636,"open":1637,"high":1638,"low":1639,"close":1640,"volume":1641},"2007-08-27",15.4563,15.4795,14.8311,15.2132,8504600,{"time":1643,"open":1644,"high":1645,"low":1646,"close":1647,"volume":1648},"2007-09-03",15.2942,15.3791,14.5301,14.615,14553000,{"time":1650,"open":1651,"high":1652,"low":1653,"close":1654,"volume":1655},"2007-09-10",14.6652,15.0125,14.287,14.9855,13546800,{"time":1657,"open":1658,"high":1659,"low":1660,"close":1661,"volume":1662},"2007-09-17",14.9045,16.7415,14.8118,15.3166,19784800,{"time":1664,"open":1665,"high":1666,"low":1667,"close":1668,"volume":1669},"2007-09-24",15.3629,15.3822,14.7527,15.0308,21697600,{"time":1671,"open":1672,"high":1673,"low":1674,"close":1675,"volume":1676},"2007-10-01",15.0887,16.0272,14.9999,15.919,13969200,{"time":1678,"open":1679,"high":1680,"low":1681,"close":1682,"volume":1683},"2007-10-08",15.8341,16.0851,15.4093,15.6603,21373200,{"time":1685,"open":1686,"high":1687,"low":1688,"close":1689,"volume":1690},"2007-10-15",15.5174,15.529,14.3318,14.436,17820800,{"time":1692,"open":1693,"high":1694,"low":1693,"close":1695,"volume":1696},"2007-10-22",14.2893,14.8956,14.8531,23569400,{"time":1698,"open":1699,"high":1700,"low":1701,"close":1702,"volume":1703},"2007-10-29",14.9651,15.0346,13.934,14.0962,23416200,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2007-11-05",13.9765,14.382,13.3161,13.4203,54844600,{"time":365,"open":1712,"high":1713,"low":1714,"close":1715,"volume":1716},13.5516,14.3472,13.3856,13.5787,55017600,{"time":381,"open":1718,"high":1719,"low":1720,"close":1721,"volume":1722},13.4319,13.5208,12.9917,13.4049,31725000,{"time":396,"open":1724,"high":1725,"low":1726,"close":1727,"volume":1728},13.5825,13.9919,13.0689,13.6675,34521000,{"time":1730,"open":1731,"high":1732,"low":1733,"close":1725,"volume":1734},"2007-12-03",13.7409,14.0576,13.4705,34639400,{"time":1736,"open":1737,"high":1738,"low":1739,"close":1740,"volume":1741},"2007-12-10",14.0074,14.1425,13.0496,13.1191,29294000,{"time":412,"open":1743,"high":1744,"low":1745,"close":1746,"volume":1747},13.0805,13.4685,12.9221,13.3137,29446400,{"time":1749,"open":1750,"high":1751,"low":1752,"close":1753,"volume":1754},"2007-12-24",13.4762,13.5962,13.097,13.1473,14052400,{"time":428,"open":1756,"high":1757,"low":1758,"close":1759,"volume":1760},13.1086,13.2479,11.8817,11.9243,22429000,{"time":445,"open":1762,"high":1763,"low":1764,"close":1765,"volume":1766},12.0365,12.23,11.3631,11.5605,50916000,{"time":461,"open":1768,"high":1769,"low":1770,"close":1771,"volume":1772},11.6379,11.9281,11.1154,11.4598,63680800,{"time":478,"open":1774,"high":1775,"low":1774,"close":1776,"volume":1777},11.0612,12.8686,12.021,78788000,{"time":495,"open":1779,"high":1780,"low":1781,"close":1782,"volume":1783},12.1178,13.5033,11.8894,13.4453,69483400,{"time":1785,"open":1786,"high":1786,"low":1787,"close":1788,"volume":1789},"2008-02-04",13.4995,12.3113,12.9305,59213800,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2008-02-11",12.8376,13.3988,12.4893,12.7332,48407400,{"time":1798,"open":1775,"high":1799,"low":1800,"close":1801,"volume":1802},"2008-02-18",13.1318,12.439,12.6906,37628400,{"time":1804,"open":1805,"high":1806,"low":1807,"close":1808,"volume":1809},"2008-02-25",12.7835,13.3447,12.2958,12.2997,45415600,{"time":1811,"open":1812,"high":1813,"low":1814,"close":1815,"volume":1816},"2008-03-03",12.2919,12.768,11.5953,11.7114,45933600,{"time":1818,"open":1768,"high":1819,"low":1820,"close":1821,"volume":1822},"2008-03-10",12.3268,11.4327,11.901,41175200,{"time":1824,"open":1825,"high":1826,"low":1827,"close":1826,"volume":1828},"2008-03-17",11.6069,12.779,11.3244,40447400,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2008-03-24",12.7712,13.2597,12.1547,12.1858,45741200,{"time":1837,"open":1838,"high":1839,"low":1840,"close":1841,"volume":1842},"2008-03-31",12.147,13.1938,12.1237,12.8255,42381800,{"time":1844,"open":1845,"high":1845,"low":1846,"close":1847,"volume":1848},"2008-04-07",12.9961,12.0113,12.0462,44853200,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2008-04-14",12.0384,12.6859,11.9376,12.6239,24154600,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1862},"2008-04-21",12.4882,12.9185,12.019,12.903,32374000,{"time":1864,"open":1865,"high":1866,"low":1867,"close":1868,"volume":1869},"2008-04-28",12.8953,13.3799,12.6588,13.031,62037200,{"time":1871,"open":1872,"high":1873,"low":1874,"close":1875,"volume":1876},"2008-05-05",13.0426,13.0465,12.4068,12.5773,38628000,{"time":1878,"open":1879,"high":1880,"low":1879,"close":1881,"volume":1882},"2008-05-12",12.682,13.4187,13.1667,36360800,{"time":1884,"open":1885,"high":1886,"low":1887,"close":1888,"volume":1889},"2008-05-19",13.1628,13.2093,12.2517,12.3951,62368200,{"time":1891,"open":1892,"high":1893,"low":1892,"close":1894,"volume":1895},"2008-05-26",12.3719,13.1279,12.8449,32171600,{"time":1897,"open":1898,"high":1899,"low":1900,"close":1901,"volume":1902},"2008-06-02",12.7983,13.0581,12.3098,12.3215,72458000,{"time":1904,"open":1905,"high":1906,"low":1907,"close":1906,"volume":1908},"2008-06-09",12.4261,12.5735,11.9415,65410800,{"time":1910,"open":1911,"high":1912,"low":1913,"close":1914,"volume":1915},"2008-06-16",12.6006,12.7247,11.9503,12.0165,48258000,{"time":1917,"open":1918,"high":1919,"low":1920,"close":1921,"volume":1922},"2008-06-23",12.036,12.3088,11.323,11.4165,91362800,{"time":1924,"open":1925,"high":1926,"low":1927,"close":1928,"volume":1929},"2008-06-30",11.4983,11.7516,11.1593,11.2957,53408000,{"time":510,"open":1931,"high":1932,"low":1933,"close":1934,"volume":1935},11.3191,11.6542,10.4463,10.7268,94395000,{"time":528,"open":1937,"high":1938,"low":1939,"close":1940,"volume":1941},10.8983,11.8139,10.2554,11.4944,90696400,{"time":1943,"open":1944,"high":1945,"low":1946,"close":1947,"volume":1948},"2008-07-21",11.6191,12.4373,11.1282,11.5723,81680800,{"time":1950,"open":1951,"high":1952,"low":1953,"close":1954,"volume":1955},"2008-07-28",11.4282,12.1139,11.1983,11.7789,64632000,{"time":1957,"open":1958,"high":1959,"low":1960,"close":1961,"volume":1962},"2008-08-04",11.662,12.4257,11.397,12.2737,80296800,{"time":1964,"open":1965,"high":1966,"low":1967,"close":1968,"volume":1969},"2008-08-11",12.3945,13.1075,11.8879,12.562,121419000,{"time":1971,"open":1972,"high":1972,"low":1973,"close":1974,"volume":1975},"2008-08-18",12.7257,11.8373,12.336,42125800,{"time":1977,"open":1978,"high":1979,"low":1980,"close":1981,"volume":1982},"2008-08-25",12.3906,12.6516,11.8841,12.5503,33485400,{"time":1984,"open":1985,"high":1966,"low":1986,"close":1987,"volume":1988},"2008-09-01",12.7491,12.414,12.8932,91630000,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1994,"volume":1995},"2008-09-08",13.3686,13.5283,12.7218,12.9439,132670600,{"time":1997,"open":1998,"high":1999,"low":2000,"close":2001,"volume":2002},"2008-09-15",12.6711,13.2439,11.8957,13.0791,182088800,{"time":2004,"open":2005,"high":2006,"low":2007,"close":2008,"volume":2009},"2008-09-22",12.6965,13.0752,12.0719,12.5989,51783400,{"time":2011,"open":2012,"high":2012,"low":2013,"close":2014,"volume":2015},"2008-09-29",12.3022,10.7913,11.0099,67489400,{"time":2017,"open":2018,"high":2014,"low":2019,"close":2020,"volume":2021},"2008-10-06",10.5804,8.4565,9.3545,132001200,{"time":2023,"open":2024,"high":2025,"low":2026,"close":2027,"volume":2028},"2008-10-13",9.5693,10.5258,8.1403,8.8821,86358800,{"time":2030,"open":2031,"high":2032,"low":2033,"close":2034,"volume":2035},"2008-10-20",8.9797,9.089,7.3438,7.7186,53010400,{"time":548,"open":2037,"high":2038,"low":2039,"close":2040,"volume":2041},7.4766,9.2257,7.4688,9.0227,58294600,{"time":566,"open":2043,"high":2044,"low":2045,"close":2046,"volume":2047},8.9485,9.1164,7.9919,8.1676,47485400,{"time":586,"open":2049,"high":2050,"low":2051,"close":2052,"volume":2053},8.1481,8.3785,6.7153,7.2033,48507600,{"time":606,"open":2055,"high":2056,"low":2057,"close":2058,"volume":2059},7.012,7.1877,5.7822,6.196,53598600,{"time":628,"open":2061,"high":2062,"low":2063,"close":2064,"volume":2065},6.3366,7.3907,6.1726,7.1955,49445200,{"time":648,"open":2067,"high":2068,"low":2069,"close":2070,"volume":2071},7.0237,7.6874,6.4303,7.6562,106577600,{"time":2073,"open":2074,"high":2075,"low":2076,"close":2077,"volume":2078},"2008-12-08",7.8709,8.0271,7.1096,7.5039,60512400,{"time":2080,"open":2081,"high":2082,"low":2083,"close":2084,"volume":2085},"2008-12-15",7.5469,8.0466,7.133,7.946,60314400,{"time":2087,"open":2088,"high":2089,"low":2090,"close":2091,"volume":2092},"2008-12-22",7.9421,7.9895,7.4914,7.6574,17091200,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"2008-12-29",7.6693,8.4599,7.4321,8.3848,28512400,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"2009-01-05",8.3927,8.6695,8.1714,8.2228,52779600,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},"2009-01-12",8.2346,8.2504,7.6219,8.1358,72527400,{"time":2115,"open":2116,"high":2117,"low":2118,"close":2119,"volume":2120},"2009-01-19",8.1002,8.12,7.5586,7.9065,57641000,{"time":2122,"open":2123,"high":2124,"low":2125,"close":2126,"volume":2127},"2009-01-26",7.9302,8.4797,7.7167,7.776,68355200,{"time":2129,"open":2095,"high":2130,"low":2131,"close":2132,"volume":2133},"2009-02-02",8.4244,7.5981,8.3216,99621800,{"time":2135,"open":2136,"high":2137,"low":2138,"close":2123,"volume":2139},"2009-02-09",8.29,8.3651,7.7128,66569800,{"time":2141,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},"2009-02-16",7.6653,8.0251,7.5863,7.863,69432400,{"time":2148,"open":2149,"high":2150,"low":2151,"close":2152,"volume":2153},"2009-02-23",7.9381,8.1042,7.5784,7.8314,75621400,{"time":2155,"open":2156,"high":2157,"low":2158,"close":2159,"volume":2160},"2009-03-02",7.697,7.8235,7.0565,7.2344,81508200,{"time":2162,"open":2163,"high":2164,"low":2165,"close":2109,"volume":2166},"2009-03-09",7.2779,8.2939,7.0842,79753200,{"time":2168,"open":2169,"high":2170,"low":2171,"close":2172,"volume":2173},"2009-03-16",8.3137,8.8513,8.0844,8.4442,78250600,{"time":2175,"open":2176,"high":2177,"low":2178,"close":2179,"volume":2180},"2009-03-23",8.5274,9.4775,8.4838,9.2954,102250200,{"time":2182,"open":2183,"high":2184,"low":2185,"close":2186,"volume":2187},"2009-03-30",9.141,9.8259,8.8718,9.8021,82592800,{"time":2189,"open":2190,"high":2191,"low":2192,"close":2193,"volume":2194},"2009-04-06",9.7308,10.1782,9.2597,10.1742,78971600,{"time":2196,"open":2197,"high":2198,"low":2199,"close":2200,"volume":2201},"2009-04-13",10.1584,10.4751,9.6675,10.4157,100478800,{"time":2203,"open":2204,"high":2205,"low":2186,"close":2206,"volume":2207},"2009-04-20",10.198,10.8116,10.6255,161521200,{"time":2209,"open":2210,"high":2211,"low":2212,"close":2213,"volume":2214},"2009-04-27",10.5107,11.1283,10.3247,10.7839,140096000,{"time":2216,"open":2217,"high":2218,"low":2219,"close":2220,"volume":2221},"2009-05-04",10.9581,11.5519,10.5978,10.8156,199394000,{"time":2223,"open":2224,"high":2225,"low":2226,"close":2227,"volume":2228},"2009-05-11",10.6097,10.8829,9.9803,10.1228,195269800,{"time":2230,"open":2231,"high":2232,"low":2233,"close":2234,"volume":2235},"2009-05-18",10.2811,11.0729,10.1663,10.3563,186080200,{"time":2237,"open":2238,"high":2239,"low":2240,"close":2225,"volume":2241},"2009-05-25",10.2297,11.0412,10.2059,149725200,{"time":2243,"open":2244,"high":2245,"low":2246,"close":2247,"volume":2248},"2009-06-01",11.1006,11.7261,11.0293,11.2827,189209800,{"time":2250,"open":2251,"high":2252,"low":2253,"close":2254,"volume":2255},"2009-06-08",11.2352,11.54,10.7681,11.1244,168115600,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2261,"volume":2262},"2009-06-15",10.8789,11.0096,10.3445,10.8005,195770000,{"time":2264,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},"2009-06-22",10.729,11.0784,10.4113,10.9513,167517400,{"time":2271,"open":2272,"high":2273,"low":2274,"close":2275,"volume":2276},"2009-06-29",10.999,11.2769,10.5582,10.586,160433200,{"time":2278,"open":2279,"high":2280,"low":2281,"close":2274,"volume":2282},"2009-07-06",10.4868,10.721,10.2843,183823800,{"time":2284,"open":2285,"high":2286,"low":2287,"close":2288,"volume":2289},"2009-07-13",10.6774,11.4953,10.3716,11.4318,158700800,{"time":2291,"open":2292,"high":2293,"low":2294,"close":2295,"volume":2296},"2009-07-20",11.5112,12.1664,11.3881,12.0671,214619000,{"time":2298,"open":2299,"high":2300,"low":2301,"close":2302,"volume":2303},"2009-07-27",12.0314,12.3689,11.6899,12.1108,141989800,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2309,"volume":2310},"2009-08-03",12.2458,12.9208,12.0632,12.8811,176476400,{"time":2312,"open":2313,"high":2314,"low":2315,"close":2316,"volume":2317},"2009-08-10",12.7898,12.8494,12.2657,12.3451,157335400,{"time":2319,"open":2320,"high":2321,"low":2322,"close":2323,"volume":2324},"2009-08-17",12.0473,12.631,11.952,12.5992,187043600,{"time":2326,"open":1867,"high":2327,"low":2328,"close":2329,"volume":2330},"2009-08-24",13.032,12.4007,12.9367,127770000,{"time":2332,"open":2333,"high":2334,"low":2335,"close":2334,"volume":2336},"2009-08-31",12.8057,12.9645,12.361,130433800,{"time":2338,"open":2339,"high":2340,"low":2341,"close":2342,"volume":2343},"2009-09-07",12.9804,13.306,12.8017,13.1035,103620600,{"time":2345,"open":2346,"high":2347,"low":2348,"close":2349,"volume":2350},"2009-09-14",13.0042,13.6864,12.9248,13.6745,139607800,{"time":2352,"open":2353,"high":2354,"low":2355,"close":2356,"volume":2357},"2009-09-21",13.5352,13.8217,13.2488,13.3164,144313000,{"time":2359,"open":2360,"high":2361,"low":2362,"close":2363,"volume":2364},"2009-09-28",13.3562,13.754,13.0459,13.0538,132335200,{"time":2366,"open":2367,"high":2368,"low":2367,"close":2369,"volume":2370},"2009-10-05",13.0578,14.1201,14.0286,140976200,{"time":2372,"open":2373,"high":2374,"low":2375,"close":2376,"volume":2377},"2009-10-12",14.1241,14.5657,14.0206,14.4225,101693600,{"time":2379,"open":2380,"high":2381,"low":2373,"close":2382,"volume":2383},"2009-10-19",14.5139,14.7328,14.3667,165634200,{"time":2385,"open":2386,"high":2387,"low":2388,"close":2389,"volume":2390},"2009-10-26",14.4026,14.6492,13.3681,13.4318,176147400,{"time":2392,"open":2393,"high":2394,"low":2395,"close":2396,"volume":2397},"2009-11-02",13.5273,13.8455,13.2527,13.8058,161069000,{"time":2399,"open":2400,"high":2401,"low":2402,"close":2403,"volume":2404},"2009-11-09",13.9808,14.4344,13.8137,14.0883,117054800,{"time":2406,"open":2407,"high":2408,"low":2409,"close":2410,"volume":2411},"2009-11-16",14.1599,14.4224,13.7859,13.9371,116253200,{"time":2413,"open":2414,"high":2415,"low":2416,"close":2417,"volume":2418},"2009-11-23",14.1718,14.2036,13.7381,13.9132,125786800,{"time":2420,"open":2421,"high":2422,"low":2423,"close":2424,"volume":2425},"2009-11-30",13.8893,14.2195,13.5631,13.9331,161349600,{"time":2427,"open":2428,"high":2429,"low":2430,"close":2368,"volume":2431},"2009-12-07",13.9768,14.128,13.5869,109486600,{"time":2433,"open":2434,"high":2435,"low":2436,"close":2437,"volume":2438},"2009-12-14",14.1877,14.3031,13.8197,14.1006,101038000,{"time":2440,"open":2441,"high":2442,"low":2443,"close":2444,"volume":2445},"2009-12-21",14.1246,14.6262,14.0805,14.562,65480000,{"time":2447,"open":2448,"high":2449,"low":2450,"close":2450,"volume":2451},"2009-12-28",14.6342,14.6824,14.2851,54683800,{"time":2453,"open":2454,"high":2455,"low":2456,"close":2457,"volume":2458},"2010-01-04",14.3855,14.7747,14.3213,14.6543,113951200,{"time":2460,"open":2461,"high":2462,"low":2463,"close":2464,"volume":2465},"2010-01-11",14.6904,14.7265,14.3534,14.3774,116160400,{"time":2467,"open":2468,"high":2469,"low":2470,"close":2471,"volume":2472},"2010-01-18",14.4176,14.542,13.928,13.932,110773400,{"time":2474,"open":2475,"high":2476,"low":2477,"close":2478,"volume":2479},"2010-01-25",14.0444,14.2169,13.8598,13.8919,123093800,{"time":2481,"open":2482,"high":2483,"low":2484,"close":2485,"volume":2486},"2010-02-01",13.9722,14.4497,13.6873,13.9441,151229200,{"time":2488,"open":2489,"high":2490,"low":2491,"close":2492,"volume":2493},"2010-02-08",13.924,14.233,13.8437,14.225,109523200,{"time":2495,"open":2496,"high":2497,"low":2498,"close":2499,"volume":2500},"2010-02-15",14.3574,14.8349,14.237,14.7546,69413200,{"time":2502,"open":2503,"high":2504,"low":2380,"close":2505,"volume":2506},"2010-02-22",14.8269,15.0195,14.9673,98897800,{"time":2508,"open":2509,"high":2510,"low":2511,"close":2512,"volume":2513},"2010-03-01",15.0516,15.8421,14.9352,15.7859,135102600,{"time":2515,"open":2516,"high":2517,"low":2518,"close":2519,"volume":2520},"2010-03-08",15.838,16.139,15.7498,16.127,116029800,{"time":2522,"open":2523,"high":2524,"low":2525,"close":2526,"volume":2527},"2010-03-15",16.1109,16.434,15.9745,16.2653,121077200,{"time":2529,"open":2530,"high":2531,"low":2532,"close":2533,"volume":2534},"2010-03-22",16.1448,16.8317,16.1407,16.7192,139457800,{"time":2536,"open":2537,"high":2538,"low":2539,"close":2540,"volume":2541},"2010-03-29",16.7875,16.8638,16.5826,16.7915,86338200,{"time":2543,"open":2544,"high":2545,"low":2546,"close":2545,"volume":2547},"2010-04-05",16.8598,17.1932,16.7513,123816600,{"time":2549,"open":2550,"high":2551,"low":2552,"close":2553,"volume":2554},"2010-04-12",17.2053,17.6873,17.0647,17.4222,117821200,{"time":2556,"open":2557,"high":2558,"low":2559,"close":2560,"volume":2561},"2010-04-19",17.3338,18.1613,16.9883,18.1252,163972000,{"time":2563,"open":2564,"high":2565,"low":2566,"close":2567,"volume":2568},"2010-04-26",18.1774,18.3341,17.1571,17.1772,197274400,{"time":2570,"open":2571,"high":2572,"low":2573,"close":2574,"volume":2575},"2010-05-03",17.2454,17.619,15.4297,15.9841,275012000,{"time":2577,"open":2578,"high":2579,"low":2580,"close":2581,"volume":2582},"2010-05-10",16.7754,17.3178,16.2452,16.3938,197008000,{"time":2584,"open":2585,"high":2586,"low":2587,"close":2588,"volume":2589},"2010-05-17",16.4902,16.8357,15.3815,15.968,295096200,{"time":2591,"open":2592,"high":2593,"low":2594,"close":2595,"volume":2596},"2010-05-24",16.0323,16.5344,15.3574,16.3255,200628400,{"time":2598,"open":2599,"high":2600,"low":2601,"close":2602,"volume":2603},"2010-05-31",16.0363,16.5063,15.494,15.5542,147904000,{"time":2605,"open":2606,"high":2607,"low":2608,"close":2588,"volume":2609},"2010-06-07",15.6386,16.0564,14.9356,158090400,{"time":2611,"open":2612,"high":2613,"low":2614,"close":2615,"volume":2616},"2010-06-14",16.1889,16.3737,15.8555,15.8872,162651200,{"time":2618,"open":2619,"high":2620,"low":2621,"close":2622,"volume":2623},"2010-06-21",16.0444,16.1452,14.8149,15.0931,200294000,{"time":2625,"open":2626,"high":2627,"low":2628,"close":2629,"volume":2630},"2010-06-28",15.1495,15.1938,14.0772,14.4319,191158200,{"time":2632,"open":2633,"high":2634,"low":2635,"close":2636,"volume":2637},"2010-07-05",14.7746,14.9076,14.1296,14.8955,134623400,{"time":2639,"open":2640,"high":2641,"low":2642,"close":2643,"volume":2644},"2010-07-12",14.8351,15.2019,14.5851,14.6254,127561200,{"time":2646,"open":2647,"high":2648,"low":2649,"close":2650,"volume":2651},"2010-07-19",14.5932,15.5043,14.4198,15.5002,108517800,{"time":2653,"open":2654,"high":2655,"low":2656,"close":2657,"volume":2658},"2010-07-26",15.4639,16.2823,14.9681,15.3672,116194000,{"time":2660,"open":2661,"high":2662,"low":2663,"close":2664,"volume":2665},"2010-08-02",15.6212,15.7421,15.1374,15.3914,139750600,{"time":2667,"open":2668,"high":2669,"low":2670,"close":2671,"volume":2672},"2010-08-09",15.4922,15.6857,14.7061,14.8673,113078000,{"time":2674,"open":2675,"high":2676,"low":2677,"close":2678,"volume":2679},"2010-08-16",14.7665,15.3793,14.7262,15.089,99062200,{"time":2681,"open":2626,"high":2682,"low":2683,"close":2684,"volume":2685},"2010-08-23",15.3188,14.4884,14.9036,117552800,{"time":2687,"open":2688,"high":2689,"low":2690,"close":2691,"volume":2692},"2010-08-30",14.827,15.8469,14.4279,15.6292,141613400,{"time":2694,"open":2691,"high":2695,"low":2676,"close":2696,"volume":2697},"2010-09-06",15.7703,15.601,70062800,{"time":2699,"open":2700,"high":2701,"low":2662,"close":2702,"volume":2703},"2010-09-13",15.7824,16.3629,16.2876,101943800,{"time":2705,"open":2706,"high":2707,"low":2708,"close":2709,"volume":2710},"2010-09-20",16.3361,16.9055,16.1907,16.8974,107481400,{"time":2712,"open":2713,"high":2714,"low":2715,"close":2716,"volume":2717},"2010-09-27",16.9136,17.164,16.5945,16.9499,71620000,{"time":2719,"open":2720,"high":2721,"low":2722,"close":2723,"volume":2724},"2010-10-04",16.9338,17.3861,16.639,17.2973,100651400,{"time":2726,"open":2727,"high":2728,"low":2729,"close":2730,"volume":2731},"2010-10-11",17.4265,17.8788,17.3578,17.7819,132335000,{"time":2733,"open":2734,"high":2735,"low":2736,"close":2737,"volume":2738},"2010-10-18",17.7617,17.8384,17.2044,17.5032,107586000,{"time":2740,"open":2741,"high":2742,"low":2743,"close":2744,"volume":2745},"2010-10-25",17.6082,17.895,17.3659,17.6123,100051400,{"time":2747,"open":2748,"high":2749,"low":2743,"close":2750,"volume":2751},"2010-11-01",17.7415,18.4402,18.2948,104963600,{"time":2753,"open":2754,"high":2755,"low":2756,"close":2757,"volume":2758},"2010-11-08",18.2261,18.4321,17.9677,18.0121,88290400,{"time":2760,"open":2761,"high":2762,"low":2763,"close":2764,"volume":2765},"2010-11-15",18.1009,18.6179,17.7859,18.5775,116653000,{"time":2767,"open":2768,"high":2769,"low":2770,"close":2771,"volume":2772},"2010-11-22",18.5654,19.1671,18.4523,19.1308,74784000,{"time":2774,"open":2775,"high":2776,"low":2777,"close":2778,"volume":2779},"2010-11-29",19.054,19.4579,18.7673,19.4175,134543800,{"time":2781,"open":2782,"high":2783,"low":2784,"close":2785,"volume":2786},"2010-12-06",19.4135,20.1162,19.1267,19.4417,80679600,{"time":2788,"open":2789,"high":2790,"low":2791,"close":2792,"volume":2793},"2010-12-13",19.466,19.571,19.0217,19.4573,94148600,{"time":2795,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},"2010-12-20",19.5587,19.7007,19.3762,19.6561,42738000,{"time":2802,"open":2803,"high":2804,"low":2805,"close":2806,"volume":2807},"2010-12-27",19.5141,19.8103,19.3721,19.6196,35739800,{"time":2809,"open":2810,"high":2811,"low":2812,"close":2813,"volume":2814},"2011-01-03",19.6683,19.9076,18.8041,19.0435,111803000,{"time":2816,"open":2817,"high":2818,"low":2819,"close":2820,"volume":2821},"2011-01-10",18.9867,19.2869,18.8893,19.0759,80206800,{"time":2823,"open":2824,"high":2825,"low":2826,"close":2827,"volume":2828},"2011-01-17",19.0678,19.2504,18.8163,18.9258,73212800,{"time":2830,"open":2831,"high":2832,"low":2833,"close":2834,"volume":2835},"2011-01-24",18.9177,19.226,18.7149,18.7717,86289000,{"time":2837,"open":2838,"high":2839,"low":2840,"close":2841,"volume":2842},"2011-01-31",18.8974,19.5993,18.6621,19.5182,131569600,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2846,"volume":2848},"2011-02-07",19.5709,20.1551,19.5344,92905000,{"time":2850,"open":2851,"high":2852,"low":2853,"close":2854,"volume":2855},"2011-02-14",20.1957,20.5324,19.9239,20.3336,68834000,{"time":2857,"open":2858,"high":2859,"low":2860,"close":2861,"volume":2862},"2011-02-21",20.0861,20.3904,19.3478,19.9644,115121000,{"time":2864,"open":2865,"high":2866,"low":2867,"close":2853,"volume":2868},"2011-02-28",20.0172,20.0942,19.5303,124383000,{"time":2870,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},"2011-03-07",19.9969,20.0415,19.437,19.9725,153123200,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"2011-03-14",19.8752,19.9807,19.2301,19.4504,177042000,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2888,"volume":2889},"2011-03-21",19.7348,20.4865,19.3772,20.2874,140204000,{"time":2891,"open":2892,"high":2893,"low":2894,"close":2895,"volume":2896},"2011-03-28",20.3605,20.8644,20.0355,20.7465,103328600,{"time":2898,"open":2899,"high":2900,"low":2901,"close":2902,"volume":2903},"2011-04-04",20.8156,21.5835,20.5921,21.1163,119970600,{"time":2905,"open":2906,"high":2907,"low":2899,"close":2908,"volume":2909},"2011-04-11",21.1366,21.2829,21.1894,88597800,{"time":2911,"open":2912,"high":2900,"low":2913,"close":2914,"volume":2915},"2011-04-18",20.9619,20.645,21.4535,47278800,{"time":2917,"open":2918,"high":2919,"low":2920,"close":2921,"volume":2922},"2011-04-25",21.4332,21.868,21.2951,21.6607,86423600,{"time":2924,"open":2925,"high":2926,"low":2927,"close":2928,"volume":2929},"2011-05-02",21.7379,21.807,21.165,21.421,103443200,{"time":2931,"open":2932,"high":2933,"low":2934,"close":2935,"volume":2936},"2011-05-09",21.4373,22.2336,21.3357,21.9817,77914000,{"time":2938,"open":2939,"high":2935,"low":2940,"close":2920,"volume":2941},"2011-05-16",21.9736,21.2179,106757200,{"time":2943,"open":2944,"high":2945,"low":2946,"close":2947,"volume":2948},"2011-05-23",21.1285,21.8517,21.0025,21.8151,93146200,{"time":2950,"open":2951,"high":2952,"low":2953,"close":2899,"volume":2954},"2011-05-30",21.9777,22.0305,20.7628,129525800,{"time":2956,"open":2957,"high":2958,"low":2959,"close":2960,"volume":2961},"2011-06-06",20.7506,20.8928,19.9705,20.1046,135099200,{"time":2963,"open":2964,"high":2965,"low":2966,"close":2967,"volume":2968},"2011-06-13",20.1939,20.816,20.0842,20.5962,120787600,{"time":2970,"open":2971,"high":2972,"low":2973,"close":2974,"volume":2975},"2011-06-20",20.5311,21.5244,20.5148,21.1539,129597600,{"time":2977,"open":2978,"high":2979,"low":2980,"close":2981,"volume":2982},"2011-06-27",21.1784,22.2206,21.0155,22.1636,90154600,{"time":2984,"open":2985,"high":2986,"low":2987,"close":2988,"volume":2989},"2011-07-04",22.1718,22.9778,21.9397,22.7621,66185400,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"2011-07-11",22.4323,22.644,21.8623,22.1066,83564400,{"time":2998,"open":2999,"high":3000,"low":3001,"close":3002,"volume":3003},"2011-07-18",22.0211,22.5178,21.6751,22.3712,70772600,{"time":3005,"open":3006,"high":3007,"low":3008,"close":3009,"volume":3010},"2011-07-25",22.127,22.4364,21.2802,21.6832,85060600,{"time":3012,"open":3013,"high":3014,"low":3015,"close":3016,"volume":3017},"2011-08-01",21.956,21.9845,19.3056,19.8227,179733400,{"time":3019,"open":3020,"high":3021,"low":3022,"close":3023,"volume":3024},"2011-08-08",19.3382,19.6273,17.8115,19.1957,189022400,{"time":3026,"open":3027,"high":3028,"low":3029,"close":3030,"volume":3031},"2011-08-15",19.2364,19.5662,17.7097,17.8441,126535000,{"time":3033,"open":3034,"high":3035,"low":3036,"close":3037,"volume":3038},"2011-08-22",18.357,19.4481,17.8278,19.1835,100550800,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2011-08-29",19.3871,20.5596,19.0329,19.0776,94722800,{"time":3047,"open":3048,"high":3049,"low":3050,"close":3051,"volume":3052},"2011-09-05",18.4914,20.0425,18.4547,19.2242,95101600,{"time":3054,"open":3055,"high":3056,"low":3057,"close":3058,"volume":3059},"2011-09-12",18.9392,20.5882,18.9189,20.421,114343000,{"time":3061,"open":3062,"high":3063,"low":3064,"close":3065,"volume":3066},"2011-09-19",20.1844,20.576,18.5037,19.136,113987000,{"time":3068,"open":3069,"high":3070,"low":3071,"close":3072,"volume":3073},"2011-09-26",19.34,20.3883,18.8178,18.8545,102318600,{"time":3075,"open":3076,"high":3077,"low":3078,"close":3079,"volume":3080},"2011-10-03",18.7974,20.1477,17.7898,19.6745,146791000,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"2011-10-10",19.9927,20.8534,19.9886,20.78,102964600,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"2011-10-17",20.6331,21.3796,20.0212,21.2776,99801600,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"2011-10-24",21.3592,22.4035,20.8697,21.8854,127212600,{"time":3103,"open":3104,"high":3105,"low":3106,"close":3107,"volume":3108},"2011-10-31",21.5428,21.8528,20.784,21.6488,113632400,{"time":3110,"open":3111,"high":3112,"low":3113,"close":3105,"volume":3114},"2011-11-07",21.5509,21.9262,20.939,96011400,{"time":3116,"open":3117,"high":3118,"low":3119,"close":3120,"volume":3121},"2011-11-14",21.7957,21.8732,20.7963,20.9431,89840600,{"time":3123,"open":3124,"high":3125,"low":3126,"close":3127,"volume":3128},"2011-11-21",20.7514,20.7881,19.7561,19.7846,54278800,{"time":3130,"open":3131,"high":3132,"low":3133,"close":3134,"volume":3135},"2011-11-28",20.3557,21.6244,20.2496,21.4408,81857000,{"time":3137,"open":3138,"high":3139,"low":3140,"close":3141,"volume":3142},"2011-12-05",21.7386,21.9058,21.2491,21.8283,78916200,{"time":3144,"open":3145,"high":3146,"low":3147,"close":3148,"volume":3149},"2011-12-12",21.6203,21.8773,20.7106,21.0976,93793600,{"time":3151,"open":3152,"high":3153,"low":3154,"close":3155,"volume":3156},"2011-12-19",21.3681,21.8106,20.7739,21.7368,59086600,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"2011-12-26",21.6958,21.8147,21.4623,21.5319,25258200,{"time":3165,"open":3166,"high":3167,"low":3168,"close":3169,"volume":3170},"2012-01-02",21.8761,21.9171,21.0239,21.3353,62684800,{"time":3172,"open":3173,"high":3174,"low":3175,"close":3176,"volume":3177},"2012-01-09",21.3599,21.7901,21.2123,21.6098,53948400,{"time":3179,"open":3180,"high":3181,"low":3182,"close":3183,"volume":3184},"2012-01-16",21.8311,22.5727,21.6549,22.4416,48641600,{"time":3186,"open":3187,"high":3188,"low":3189,"close":3190,"volume":3191},"2012-01-23",22.4703,23.089,22.3145,22.8677,52898200,{"time":3193,"open":3194,"high":3195,"low":3196,"close":3197,"volume":3198},"2012-01-30",22.7407,23.3758,22.4211,23.3143,57319000,{"time":3200,"open":3201,"high":3202,"low":3203,"close":3204,"volume":3205},"2012-02-06",23.2242,23.6708,23.1586,23.47,46308600,{"time":3207,"open":3208,"high":3209,"low":3210,"close":3211,"volume":3212},"2012-02-13",23.679,24.142,23.4659,24.1092,58300000,{"time":3214,"open":3215,"high":3216,"low":3217,"close":3218,"volume":3219},"2012-02-20",24.1625,24.2485,23.6298,23.9166,65479000,{"time":3221,"open":3222,"high":3223,"low":3224,"close":3225,"volume":3226},"2012-02-27",23.8183,24.6337,23.7446,24.3838,72798400,{"time":3228,"open":3229,"high":3230,"low":3231,"close":3232,"volume":3233},"2012-03-05",24.3182,25.0106,24.0232,24.9205,55268400,{"time":3235,"open":3236,"high":3237,"low":3238,"close":3239,"volume":3240},"2012-03-12",24.9369,25.3344,24.7525,25.0348,55903400,{"time":3242,"open":3243,"high":3244,"low":3245,"close":3246,"volume":3247},"2012-03-19",25.0061,25.4042,24.8132,25.277,58160200,{"time":3249,"open":3250,"high":3251,"low":3252,"close":3253,"volume":3254},"2012-03-26",25.437,25.8721,25.1005,25.1374,56259000,{"time":3256,"open":3252,"high":3257,"low":3258,"close":3259,"volume":3260},"2012-04-02",25.634,24.9568,25.0184,47588800,{"time":3262,"open":3263,"high":3264,"low":3265,"close":3266,"volume":3267},"2012-04-09",24.6121,24.9076,24.1032,24.5711,69344800,{"time":3269,"open":3270,"high":3271,"low":3272,"close":3273,"volume":3274},"2012-04-16",24.7065,25.3057,24.3577,25.0102,67822400,{"time":3276,"open":3277,"high":3278,"low":3279,"close":3280,"volume":3281},"2012-04-23",24.7722,25.6956,24.1483,25.6258,75030800,{"time":3283,"open":3284,"high":3285,"low":3286,"close":3287,"volume":3288},"2012-04-30",25.7777,25.868,24.8748,24.8871,77566600,{"time":3290,"open":3291,"high":3259,"low":3292,"close":3293,"volume":3294},"2012-05-07",24.8378,24.0375,24.5916,93073600,{"time":3296,"open":3297,"high":3298,"low":3299,"close":3300,"volume":3301},"2012-05-14",24.3782,24.6573,23.2988,23.463,100076400,{"time":3303,"open":3304,"high":3305,"low":3306,"close":3307,"volume":3308},"2012-05-21",23.5902,24.4849,23.3398,24.3823,67669000,{"time":3310,"open":3311,"high":3312,"low":3313,"close":3314,"volume":3315},"2012-05-28",24.5752,24.6244,23.0772,23.2003,78187600,{"time":3317,"open":3314,"high":3318,"low":3319,"close":3320,"volume":3321},"2012-06-04",24.3084,22.9171,23.9185,74064600,{"time":3323,"open":3279,"high":3324,"low":3325,"close":3326,"volume":3327},"2012-06-11",24.1935,23.1018,23.854,93701200,{"time":3329,"open":3330,"high":3331,"low":3332,"close":3333,"volume":3334},"2012-06-18",23.7059,24.3766,23.5536,23.7964,65195000,{"time":3336,"open":3337,"high":3338,"low":3339,"close":3340,"volume":3341},"2012-06-25",23.4754,24.4013,23.1339,24.3149,71350400,{"time":3343,"open":3344,"high":3345,"low":3346,"close":3347,"volume":3348},"2012-07-02",24.3025,25.0432,24.2243,24.6934,35879200,{"time":3350,"open":3351,"high":3352,"low":3353,"close":3354,"volume":3355},"2012-07-09",24.7222,24.8416,23.6935,24.3684,46727000,{"time":3357,"open":3358,"high":3359,"low":3360,"close":3361,"volume":3362},"2012-07-16",24.2573,24.7634,24.0556,24.2984,35443200,{"time":3364,"open":3365,"high":3366,"low":3367,"close":3368,"volume":3369},"2012-07-23",23.891,24.6523,23.5454,24.5247,47598800,{"time":3371,"open":3372,"high":3373,"low":3374,"close":3375,"volume":3376},"2012-07-30",24.5083,24.6399,23.6441,24.4383,36057000,{"time":3378,"open":3379,"high":3345,"low":3372,"close":3380,"volume":3381},"2012-08-06",24.6029,24.7305,31244800,{"time":3383,"open":3384,"high":3385,"low":3386,"close":3387,"volume":3388},"2012-08-13",24.6811,25.3765,24.4136,25.2901,39276000,{"time":3390,"open":3391,"high":3392,"low":3393,"close":3394,"volume":3395},"2012-08-20",25.2201,25.4094,24.7798,24.9732,34789000,{"time":3397,"open":3398,"high":3399,"low":3400,"close":3401,"volume":3402},"2012-08-27",25.072,25.36,24.9403,25.1913,26844800,{"time":3404,"open":3401,"high":3405,"low":3345,"close":3406,"volume":3407},"2012-09-03",26.2201,26.1378,34491400,{"time":3409,"open":3410,"high":3411,"low":3412,"close":3413,"volume":3414},"2012-09-10",26.0966,26.9402,25.9773,26.8003,30991400,{"time":3416,"open":3417,"high":3417,"low":3418,"close":3419,"volume":3420},"2012-09-17",26.829,26.2735,26.4275,34874400,{"time":3422,"open":3423,"high":3424,"low":3425,"close":3426,"volume":3427},"2012-09-24",26.2913,26.378,25.6102,25.9033,32833600,{"time":3429,"open":3430,"high":3431,"low":3432,"close":3433,"volume":3434},"2012-10-01",26.0519,26.5679,25.5813,26.2872,36878000,{"time":3436,"open":3437,"high":3438,"low":3439,"close":3440,"volume":3441},"2012-10-08",26.2005,26.4605,25.6308,25.6886,33877800,{"time":3443,"open":3444,"high":3445,"low":3446,"close":3447,"volume":3448},"2012-10-15",25.7299,26.2748,25.5317,25.6803,37388800,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":3455},"2012-10-22",25.6019,25.7051,25.1107,25.4368,35548400,{"time":3457,"open":3458,"high":3459,"low":3460,"close":3461,"volume":3462},"2012-10-29",25.5028,26.3945,25.3873,25.9239,24055600,{"time":3464,"open":3465,"high":3466,"low":3467,"close":3468,"volume":3469},"2012-11-05",25.862,26.4193,24.9538,25.1478,39300600,{"time":3471,"open":3472,"high":3473,"low":3474,"close":3475,"volume":3476},"2012-11-12",25.2428,25.4657,24.5947,24.9125,40894000,{"time":3478,"open":3479,"high":3480,"low":3481,"close":3482,"volume":3483},"2012-11-19",25.3336,26.1138,25.09,26.089,18717200,{"time":3485,"open":3486,"high":3487,"low":3488,"close":3489,"volume":3490},"2012-11-26",25.9899,26.345,25.6349,26.1179,49537800,{"time":3492,"open":3493,"high":3494,"low":3495,"close":3496,"volume":3497},"2012-12-03",26.1716,26.3161,25.6473,25.9115,33139600,{"time":3499,"open":3500,"high":3501,"low":3502,"close":3503,"volume":3504},"2012-12-10",25.8124,26.1427,25.4739,25.6226,39651600,{"time":3506,"open":3507,"high":3508,"low":3509,"close":3510,"volume":3511},"2012-12-17",25.6638,26.4936,25.5291,25.9457,40439800,{"time":3513,"open":3514,"high":3514,"low":3515,"close":3516,"volume":3517},"2012-12-24",26.0415,25.0375,25.3749,33889200,{"time":3519,"open":3520,"high":3521,"low":3522,"close":3523,"volume":3524},"2012-12-31",25.3041,26.7039,25.2708,26.6289,47993000,{"time":3526,"open":3527,"high":3527,"low":3528,"close":3529,"volume":3530},"2013-01-07",26.5872,26.0332,26.2623,49733400,{"time":3532,"open":3533,"high":3534,"low":3535,"close":3536,"volume":3537},"2013-01-14",26.2873,27.3163,25.9665,27.2913,83647600,{"time":3539,"open":3540,"high":3541,"low":3542,"close":3541,"volume":3543},"2013-01-21",27.2954,27.9662,27.1496,47092800,{"time":3545,"open":3546,"high":3547,"low":3548,"close":3549,"volume":3550},"2013-01-28",27.9037,28.1328,27.5787,27.9703,61634600,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2013-02-04",27.762,28.3536,27.5871,28.3286,66963200,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2013-02-11",28.3619,28.5786,27.887,28.1078,75584800,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3570,"volume":3571},"2013-02-18",28.3869,28.7285,27.8245,28.0412,75614800,{"time":3573,"open":3574,"high":3575,"low":3576,"close":3577,"volume":3578},"2013-02-25",28.1786,28.1953,27.2788,28.0911,65060400,{"time":3580,"open":3581,"high":3582,"low":3581,"close":3583,"volume":3584},"2013-03-04",27.9495,28.9743,28.9577,42797600,{"time":3586,"open":3587,"high":3588,"low":3587,"close":3589,"volume":3590},"2013-03-11",28.7369,29.4992,29.3284,50500000,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2013-03-18",29.1115,29.4034,28.6487,29.295,33654800,{"time":3599,"open":3600,"high":3601,"low":3602,"close":3603,"volume":3604},"2013-03-25",29.4243,29.5243,29.0407,29.3242,28153600,{"time":3606,"open":3607,"high":3608,"low":3609,"close":3610,"volume":3611},"2013-04-01",29.3617,29.3951,28.6696,29.2408,33468200,{"time":3613,"open":3614,"high":3615,"low":3616,"close":3617,"volume":3618},"2013-04-08",29.3659,30.6,29.1407,30.4458,43083400,{"time":3620,"open":3621,"high":3622,"low":3623,"close":3624,"volume":3625},"2013-04-15",30.2331,30.3499,28.9156,29.3825,51899400,{"time":3627,"open":3589,"high":3628,"low":3629,"close":3617,"volume":3630},"2013-04-22",30.746,29.1116,33877000,{"time":3632,"open":3633,"high":3634,"low":3635,"close":3636,"volume":3637},"2013-04-29",30.3916,31.2463,30.1081,31.0796,35536600,{"time":3639,"open":3640,"high":3641,"low":3642,"close":3641,"volume":3643},"2013-05-06",31.0879,31.8759,30.9461,34128800,{"time":3645,"open":3646,"high":3647,"low":3648,"close":3649,"volume":3650},"2013-05-13",31.9009,32.7182,31.6716,32.418,75730200,{"time":3652,"open":3653,"high":3654,"low":3655,"close":3656,"volume":3657},"2013-05-20",32.3137,33.1726,32.1011,32.3512,31842600,{"time":3659,"open":3660,"high":3661,"low":3662,"close":3663,"volume":3664},"2013-05-27",32.6598,32.8891,32.1511,32.3554,20468600,{"time":3666,"open":3667,"high":3668,"low":3669,"close":3670,"volume":3671},"2013-06-03",32.5139,32.714,31.6383,32.6556,41628600,{"time":3673,"open":3674,"high":3675,"low":3676,"close":3677,"volume":3678},"2013-06-10",32.7682,32.8641,31.976,32.3638,34731400,{"time":3680,"open":3681,"high":3682,"low":3683,"close":3684,"volume":3685},"2013-06-17",32.5013,32.8933,31.279,31.5718,53209000,{"time":3687,"open":3688,"high":3689,"low":3690,"close":3691,"volume":3692},"2013-06-24",31.2707,32.2158,30.8818,32.0359,27590800,{"time":3694,"open":3695,"high":3696,"low":3697,"close":3698,"volume":3699},"2013-07-01",32.2241,32.8848,32.1154,32.8639,10717800,{"time":3701,"open":3702,"high":3703,"low":3704,"close":3705,"volume":3706},"2013-07-08",33.0144,33.9804,32.9015,33.7922,34770600,{"time":3708,"open":3709,"high":3710,"low":3711,"close":3712,"volume":3713},"2013-07-15",33.8131,34.1017,33.6166,33.8215,25745000,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"2013-07-22",33.7546,34.0515,33.4912,33.9888,23739800,{"time":3722,"open":3723,"high":3724,"low":3705,"close":3725,"volume":3726},"2013-07-29",33.8424,34.7875,34.7498,24791000,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3732,"volume":3733},"2013-08-05",34.7289,34.8084,33.7086,34.0473,28932600,{"time":3735,"open":3719,"high":3736,"low":3737,"close":3738,"volume":3739},"2013-08-12",34.4195,33.1817,33.2068,34306800,{"time":3741,"open":3742,"high":3743,"low":3744,"close":3745,"volume":3746},"2013-08-19",33.1148,33.5873,32.7301,32.9894,42360600,{"time":3748,"open":3749,"high":3750,"low":3751,"close":3752,"volume":3753},"2013-08-26",33.0061,33.2779,32.2994,32.567,42590800,{"time":3755,"open":3756,"high":3757,"low":3758,"close":3759,"volume":3760},"2013-09-02",32.9935,33.211,32.4959,32.9308,23426800,{"time":3762,"open":3763,"high":3764,"low":3763,"close":3765,"volume":3766},"2013-09-09",33.0019,33.9512,33.7713,20949400,{"time":3768,"open":3769,"high":3770,"low":3771,"close":3772,"volume":3773},"2013-09-16",33.9679,34.7917,33.809,34.4577,25599400,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2013-09-23",34.4578,34.7466,34.1479,34.4912,35265400,{"time":3782,"open":3783,"high":3784,"low":3785,"close":3786,"volume":3787},"2013-09-30",34.0684,34.8429,34.0391,34.6462,28051600,{"time":3789,"open":3790,"high":3791,"low":3792,"close":3793,"volume":3794},"2013-10-07",34.3698,34.3824,33.118,34.2275,37701000,{"time":3796,"open":3797,"high":3798,"low":3797,"close":3799,"volume":3800},"2013-10-14",33.8507,35.136,35.1067,35048400,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2013-10-21",35.0397,35.4333,34.6629,35.1528,21599600,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2013-10-28",35.5045,35.6049,34.9811,35.3998,19462000,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3820,"volume":3821},"2013-11-04",35.5673,35.852,34.9979,35.5338,33441400,{"time":3823,"open":3824,"high":3825,"low":3824,"close":3826,"volume":3827},"2013-11-11",35.4417,36.8778,36.8568,37840400,{"time":3829,"open":3830,"high":3830,"low":3831,"close":3832,"volume":3833},"2013-11-18",37.0117,36.2288,36.6224,41817000,{"time":3835,"open":3836,"high":3837,"low":3838,"close":3839,"volume":3840},"2013-11-25",36.7521,37.242,36.6433,37.0368,13573200,{"time":3842,"open":3843,"high":3844,"low":3845,"close":3846,"volume":3847},"2013-12-02",37.0369,37.1164,36.0823,36.1116,45568200,{"time":3849,"open":3850,"high":3851,"low":3852,"close":3853,"volume":3854},"2013-12-09",36.2162,36.346,35.6301,35.7724,24263400,{"time":3856,"open":3818,"high":3857,"low":3858,"close":3859,"volume":3860},"2013-12-16",36.6256,35.5547,36.5459,47301400,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2013-12-23",36.613,37.0869,36.5627,36.7263,14309000,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3873,"volume":3874},"2013-12-30",36.7892,37.0827,36.6088,36.7388,15255400,{"time":3876,"open":3877,"high":3878,"low":3879,"close":3880,"volume":3881},"2014-01-06",36.6969,36.8437,35.77,36.0007,31378800,{"time":3883,"open":3884,"high":3885,"low":3886,"close":3887,"volume":3888},"2014-01-13",35.8371,35.8581,34.7383,34.797,46361800,{"time":3890,"open":3891,"high":3891,"low":3892,"close":3892,"volume":3893},"2014-01-20",35.1619,33.9499,23374800,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2014-01-27",33.9121,34.1805,33.153,33.4885,37553000,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2014-02-03",33.4005,34.0421,32.2094,33.8618,50508600,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3913,"volume":3914},"2014-02-10",33.7821,34.2854,33.5305,34.0631,30398200,{"time":3916,"open":3917,"high":3918,"low":3919,"close":3920,"volume":3921},"2014-02-17",34.126,34.6964,33.9205,34.5077,28774800,{"time":3923,"open":3924,"high":3925,"low":3924,"close":3926,"volume":3927},"2014-02-24",34.4322,36.1433,35.9126,42871600,{"time":3929,"open":3930,"high":3931,"low":3932,"close":3933,"volume":3934},"2014-03-03",35.5897,36.7095,35.4639,36.5249,31403400,{"time":3936,"open":3937,"high":3937,"low":3938,"close":3939,"volume":3940},"2014-03-10",36.6508,35.7281,35.9504,26291200,{"time":3942,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},"2014-03-17",36.2439,36.5407,35.8791,36.1375,22254000,{"time":3949,"open":3950,"high":3950,"low":3951,"close":3952,"volume":3953},"2014-03-24",36.3097,34.7345,35.2176,44037000,{"time":3955,"open":3956,"high":3957,"low":3958,"close":3959,"volume":3960},"2014-03-31",35.3436,36.6163,35.3016,35.6628,38683600,{"time":3962,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},"2014-04-07",35.6292,35.6838,33.9196,34.0708,32380000,{"time":3969,"open":3970,"high":3971,"low":3972,"close":3973,"volume":3974},"2014-04-14",34.2808,34.6589,33.6802,34.4153,31080400,{"time":3976,"open":3977,"high":3978,"low":3979,"close":3980,"volume":3981},"2014-04-21",34.4531,35.1756,34.3229,34.5581,17362400,{"time":3983,"open":3984,"high":3985,"low":3973,"close":3986,"volume":3987},"2014-04-28",34.6463,35.6376,35.2764,26616200,{"time":3989,"open":3990,"high":3991,"low":3992,"close":3993,"volume":3994},"2014-05-05",35.2302,35.2554,33.8692,34.9739,28441000,{"time":3996,"open":3997,"high":3998,"low":3999,"close":4000,"volume":4001},"2014-05-12",35.0663,35.8014,34.2682,35.1041,22120800,{"time":4003,"open":4004,"high":4005,"low":4006,"close":4007,"volume":4008},"2014-05-19",35.0201,35.268,34.1338,34.9613,18896200,{"time":4010,"open":4000,"high":4011,"low":3951,"close":4012,"volume":4013},"2014-05-26",35.31,35.1924,17254400,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2014-06-02",35.2974,36.1249,34.8983,35.9149,13954200,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2014-06-09",36.0955,36.3055,35.3646,35.6502,17481600,{"time":4029,"open":4026,"high":4030,"low":4031,"close":4032,"volume":4033},"2014-06-16",36.6794,35.583,36.3207,18667600,{"time":4035,"open":4036,"high":4037,"low":4038,"close":4039,"volume":4040},"2014-06-23",36.3754,36.5523,35.9458,36.4554,12651400,{"time":4042,"open":4043,"high":4044,"low":4045,"close":4046,"volume":4047},"2014-06-30",36.645,37.3737,36.2954,37.34,9082600,{"time":4049,"open":4050,"high":4051,"low":4052,"close":4053,"volume":4054},"2014-07-07",37.2599,37.3358,35.9542,36.1437,23771200,{"time":4056,"open":4057,"high":4058,"low":4059,"close":4060,"volume":4061},"2014-07-14",36.308,36.3543,35.2845,35.9584,36344000,{"time":4063,"open":4064,"high":4065,"low":4066,"close":4067,"volume":4068},"2014-07-21",35.8068,36.0511,35.5035,35.5204,23531200,{"time":4070,"open":4071,"high":4072,"low":4073,"close":4074,"volume":4075},"2014-07-28",35.6046,35.891,34.977,35.2297,19887400,{"time":4077,"open":4078,"high":4052,"low":4079,"close":4080,"volume":4081},"2014-08-04",35.3687,35.1455,35.9037,18565600,{"time":4083,"open":4084,"high":4085,"low":4086,"close":4087,"volume":4088},"2014-08-11",36.0721,36.2659,35.4235,35.6467,22447200,{"time":4090,"open":4091,"high":4092,"low":4093,"close":4094,"volume":4095},"2014-08-18",35.9205,37.142,35.8615,37.0999,19854000,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2014-08-25",37.4031,37.7991,37.1336,37.4158,14284400,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2014-09-01",37.5085,37.8833,37.1715,37.5716,11462200,{"time":4111,"open":4112,"high":4113,"low":4114,"close":4115,"volume":4116},"2014-09-08",37.5084,37.6727,36.9314,37.5379,13932400,{"time":4118,"open":4119,"high":4120,"low":4121,"close":4122,"volume":4123},"2014-09-15",37.7359,37.9044,36.9819,37.3601,11672400,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2014-09-22",37.1534,37.2167,36.2166,36.4529,15049800,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2014-09-29",36.0394,36.7525,35.4824,36.5879,18916600,{"time":4139,"open":4140,"high":4141,"low":4142,"close":4143,"volume":4144},"2014-10-06",36.6597,36.8284,35.0942,35.2081,26766400,{"time":4146,"open":4147,"high":4148,"low":4149,"close":4150,"volume":4151},"2014-10-13",35.1195,35.398,34.0013,34.9128,33666800,{"time":4153,"open":4154,"high":4155,"low":4156,"close":4157,"volume":4158},"2014-10-20",34.7271,36.5415,34.7144,36.263,26348600,{"time":4160,"open":4161,"high":4162,"low":4163,"close":4164,"volume":4165},"2014-10-27",36.0985,37.5922,35.9002,37.3221,37277600,{"time":4167,"open":4168,"high":4169,"low":4170,"close":4171,"volume":4172},"2014-11-03",37.3812,38.0648,36.858,37.9973,25441800,{"time":4174,"open":4175,"high":4176,"low":4177,"close":4178,"volume":4179},"2014-11-10",37.9382,38.7821,37.7525,38.5289,19742000,{"time":4181,"open":4182,"high":4183,"low":4184,"close":4185,"volume":4186},"2014-11-17",38.4867,39.5712,37.9888,39.107,20307000,{"time":4188,"open":4189,"high":4190,"low":4189,"close":4191,"volume":4192},"2014-11-24",39.1154,40.1197,39.7948,18894800,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2014-12-01",39.5332,39.5796,38.8538,39.0015,29357400,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2014-12-08",38.9846,39.2758,38.1196,38.9382,30309200,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},"2014-12-15",39.0859,40.356,38.5205,39.7947,37532800,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2014-12-22",40.0821,40.636,39.782,40.395,15892000,{"time":4222,"open":4217,"high":4223,"low":4224,"close":4225,"volume":4226},"2014-12-29",41.0714,39.9976,40.3062,11961400,{"time":4228,"open":4229,"high":4223,"low":4230,"close":4231,"volume":4232},"2015-01-05",40.2513,39.0929,40.2682,28117800,{"time":4234,"open":4235,"high":4236,"low":4237,"close":4238,"volume":4239},"2015-01-12",40.3696,40.9108,38.8392,39.503,30112000,{"time":4241,"open":4242,"high":4243,"low":4244,"close":4245,"volume":4246},"2015-01-19",39.5622,40.3485,38.6955,40.2386,17834400,{"time":4248,"open":4249,"high":4250,"low":4251,"close":4252,"volume":4253},"2015-01-26",40.1498,40.6867,39.2451,39.2747,24590200,{"time":4255,"open":4256,"high":4257,"low":4258,"close":4259,"volume":4260},"2015-02-02",39.3719,40.7966,38.4883,40.5641,31947400,{"time":4262,"open":4263,"high":4264,"low":4265,"close":4266,"volume":4267},"2015-02-09",40.5218,41.4942,40.3316,41.4392,19361600,{"time":4269,"open":4270,"high":4271,"low":4272,"close":4273,"volume":4274},"2015-02-16",41.4096,41.6844,41.1771,41.6295,9981000,{"time":4276,"open":4277,"high":4278,"low":4279,"close":4280,"volume":4281},"2015-02-23",41.7225,41.8831,41.4265,41.7267,14426200,{"time":4283,"open":4284,"high":4285,"low":4286,"close":4287,"volume":4288},"2015-03-02",41.6929,41.9888,41.2786,41.3082,13268400,{"time":4290,"open":4291,"high":4292,"low":4293,"close":4294,"volume":4295},"2015-03-09",41.342,42.0818,40.9615,41.8197,14647200,{"time":4297,"open":4298,"high":4299,"low":4300,"close":4301,"volume":4302},"2015-03-16",42.0142,42.8972,41.807,42.8293,15338600,{"time":4304,"open":4305,"high":4306,"low":4307,"close":4308,"volume":4309},"2015-03-23",42.7869,43.1984,42.0021,42.5239,19267200,{"time":4311,"open":4312,"high":4313,"low":4314,"close":4315,"volume":4316},"2015-03-30",42.9312,43.4826,42.4051,42.9396,16174800,{"time":4318,"open":4319,"high":4320,"low":4321,"close":4322,"volume":4323},"2015-04-06",42.6978,43.262,42.613,43.033,15619000,{"time":4325,"open":4301,"high":4326,"low":4294,"close":4327,"volume":4328},"2015-04-13",43.3638,41.9045,30571200,{"time":4330,"open":4331,"high":4332,"low":4333,"close":4334,"volume":4335},"2015-04-20",42.4857,42.9524,41.9851,42.8378,13796800,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":4342},"2015-04-27",42.9099,42.9948,40.8821,41.6585,34352600,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2015-05-04",41.6457,42.3712,40.8228,42.07,27457800,{"time":4351,"open":4348,"high":4352,"low":4353,"close":4354,"volume":4355},"2015-05-11",42.3033,41.1834,41.8451,22841200,{"time":4357,"open":4358,"high":4359,"low":4360,"close":4361,"volume":4362},"2015-05-18",41.913,42.3966,41.7773,42.0997,22991600,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},"2015-05-25",41.7221,42.2312,41.4421,41.4845,15606200,{"time":4371,"open":4372,"high":4373,"low":4374,"close":4375,"volume":4376},"2015-06-01",41.5058,42.5918,41.2894,42.193,27576400,{"time":4378,"open":4379,"high":4380,"low":4381,"close":4382,"volume":4383},"2015-06-08",42.3075,42.6003,41.5142,42.2269,24333000,{"time":4385,"open":4386,"high":4387,"low":4388,"close":4389,"volume":4390},"2015-06-15",42.0785,43.0308,41.6924,42.6947,13780200,{"time":4392,"open":4393,"high":4394,"low":4395,"close":4396,"volume":4397},"2015-06-22",43.1116,43.2988,42.801,43.0605,8892400,{"time":4399,"open":4400,"high":4400,"low":4401,"close":4402,"volume":4403},"2015-06-29",42.8649,41.7289,42.0224,12580000,{"time":4405,"open":4406,"high":4407,"low":4408,"close":4409,"volume":4410},"2015-07-06",41.8055,42.6819,41.4906,42.5287,23070200,{"time":4412,"open":4413,"high":4414,"low":4389,"close":4415,"volume":4416},"2015-07-13",42.9712,43.3669,42.8223,15370200,{"time":4418,"open":4419,"high":4419,"low":4420,"close":4421,"volume":4422},"2015-07-20",43.0052,41.3119,41.3289,14040000,{"time":4424,"open":4425,"high":4426,"low":4427,"close":4428,"volume":4429},"2015-07-27",41.1758,41.9629,40.6397,41.8437,19247600,{"time":4431,"open":4432,"high":4433,"low":4434,"close":4435,"volume":4436},"2015-08-03",41.7799,42.3032,40.7801,40.895,20776000,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2015-08-10",40.9673,41.5289,40.3121,41.2268,19379800,{"time":4445,"open":4446,"high":4447,"low":4448,"close":4449,"volume":4450},"2015-08-17",41.1247,41.6736,38.6911,38.7507,25932200,{"time":667,"open":4452,"high":4453,"low":4454,"close":4455,"volume":4456},36.6702,40.0271,35.4193,39.8739,29521800,{"time":4458,"open":4459,"high":4460,"low":4461,"close":4462,"volume":4463},"2015-08-31",39.508,40.0994,38.84,39.2272,13925200,{"time":4465,"open":4466,"high":4467,"low":4468,"close":4469,"volume":4470},"2015-09-07",39.8313,40.3291,38.8358,39.3123,15884100,{"time":4472,"open":4473,"high":4474,"low":4475,"close":4476,"volume":4477},"2015-09-14",39.3208,40.5716,38.9719,39.3031,17403500,{"time":4479,"open":4480,"high":4481,"low":4482,"close":4483,"volume":4484},"2015-09-21",39.4736,39.9681,38.4506,38.6041,14056300,{"time":4486,"open":4487,"high":4488,"low":4489,"close":4490,"volume":4491},"2015-09-28",38.4335,38.5785,36.9416,38.3142,21044900,{"time":4493,"open":4494,"high":4495,"low":4490,"close":4496,"volume":4497},"2015-10-05",38.6637,39.5419,39.414,20752700,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":4504},"2015-10-12",39.3372,39.5078,38.0755,39.1412,20653800,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2015-10-19",39.0218,39.6101,37.9987,38.3568,19838900,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2015-10-26",38.3994,39.3287,37.7771,39.1241,16397900,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2015-11-02",39.1753,40.1216,38.7149,39.4481,14903000,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2015-11-09",39.3202,39.3543,36.0293,36.1231,33179200,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2015-11-16",35.8758,37.7515,35.7735,37.6492,35706100,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2015-11-23",37.6065,39.1582,37.5298,38.8428,19522900,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2015-11-30",38.7746,38.8769,37.24,38.084,33969400,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2015-12-07",38.0158,38.2971,36.9927,37.0183,21327000,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2015-12-14",37.2314,38.0243,36.5211,36.5639,22709900,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4573,"volume":4574},"2015-12-21",36.8377,37.7445,36.3671,37.3424,9405000,{"time":4576,"open":4577,"high":4578,"low":4579,"close":4580,"volume":4581},"2015-12-28",37.2569,37.8557,36.9745,36.9916,9561600,{"time":4583,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},"2016-01-04",36.4441,37.1285,34.9812,35.0582,25262000,{"time":58,"open":4590,"high":4591,"low":4592,"close":4593,"volume":4594},35.1951,35.8795,33.0649,33.7151,22595500,{"time":79,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},34.0487,34.7417,32.3377,34.5364,21444100,{"time":693,"open":4602,"high":4603,"low":4604,"close":4603,"volume":4605},34.4508,35.1095,33.8349,17541400,{"time":710,"open":4607,"high":4608,"low":4609,"close":4610,"volume":4611},35.0924,35.4432,33.3986,33.4585,24449300,{"time":727,"open":4613,"high":4614,"low":4615,"close":4616,"volume":4617},33.1676,33.6552,32.4404,33.6381,19765500,{"time":4619,"open":4620,"high":4621,"low":4620,"close":4622,"volume":4623},"2016-02-15",33.775,35.8538,35.3748,21195900,{"time":4625,"open":4626,"high":4627,"low":4608,"close":4628,"volume":4629},"2016-02-22",35.6314,37.2141,37.0858,24487800,{"time":4631,"open":4632,"high":4633,"low":4634,"close":4635,"volume":4636},"2016-02-29",37.0857,38.754,36.966,38.3433,20810300,{"time":4638,"open":4639,"high":4640,"low":4641,"close":4640,"volume":4642},"2016-03-07",38.138,39.0192,37.9498,20787700,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2016-03-14",38.9336,39.5869,38.3262,39.4668,21193600,{"time":4651,"open":4652,"high":4653,"low":4654,"close":4655,"volume":4656},"2016-03-21",39.2608,39.6127,38.3252,38.7887,15977400,{"time":4658,"open":4659,"high":4660,"low":4661,"close":4646,"volume":4662},"2016-03-28",38.9002,39.9131,38.8058,17054600,{"time":4664,"open":4665,"high":4666,"low":4667,"close":4668,"volume":4669},"2016-04-04",39.5955,39.6299,37.4325,37.6471,28213900,{"time":4671,"open":4672,"high":4673,"low":4674,"close":4675,"volume":4676},"2016-04-11",37.7157,38.9346,37.0548,38.9174,33307100,{"time":4678,"open":4661,"high":4679,"low":4680,"close":4681,"volume":4682},"2016-04-18",39.3809,38.5741,38.823,17113400,{"time":4684,"open":4685,"high":4686,"low":4687,"close":4688,"volume":4689},"2016-04-25",38.7114,39.338,37.7587,37.9389,22881800,{"time":4691,"open":4692,"high":4693,"low":4694,"close":4695,"volume":4696},"2016-05-02",38.2479,38.3423,36.3681,36.9346,26817000,{"time":4698,"open":4699,"high":4700,"low":4701,"close":4702,"volume":4703},"2016-05-09",37.0634,37.7501,35.218,35.2265,41124500,{"time":4705,"open":4706,"high":4707,"low":4708,"close":4709,"volume":4710},"2016-05-16",35.2609,35.6042,34.291,35.4154,40788600,{"time":4712,"open":4713,"high":4694,"low":4714,"close":4057,"volume":4715},"2016-05-23",35.3811,35.0291,26492400,{"time":4717,"open":4694,"high":4718,"low":4719,"close":4720,"volume":4721},"2016-05-30",36.866,36.0591,36.6085,20003200,{"time":4723,"open":3857,"high":4724,"low":4725,"close":4726,"volume":4727},"2016-06-06",37.0462,35.63,35.8016,20096600,{"time":4729,"open":4730,"high":4731,"low":4732,"close":4733,"volume":4734},"2016-06-13",35.7244,36.1364,34.9519,35.7011,28248200,{"time":4736,"open":4737,"high":4738,"low":4739,"close":4740,"volume":4741},"2016-06-20",36.1405,36.5109,34.9171,35.4082,19117100,{"time":4743,"open":4744,"high":4745,"low":4746,"close":4747,"volume":4748},"2016-06-27",35.21,36.7004,34.0297,36.4765,26303800,{"time":4750,"open":4751,"high":4752,"low":4753,"close":4754,"volume":4755},"2016-07-04",36.2955,37.4327,35.5632,37.381,17937500,{"time":4757,"open":4758,"high":4759,"low":4752,"close":4760,"volume":4761},"2016-07-11",37.5189,38.277,37.6826,21377000,{"time":4763,"open":4764,"high":4765,"low":4764,"close":4766,"volume":4767},"2016-07-18",37.7256,38.4838,38.3287,13252700,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4773,"volume":4774},"2016-07-25",38.3804,39.1988,38.2167,38.8456,20778000,{"time":4776,"open":4777,"high":4778,"low":4779,"close":4780,"volume":4781},"2016-08-01",38.7939,38.9231,37.0537,38.6216,30213800,{"time":4783,"open":4780,"high":4784,"low":4785,"close":4786,"volume":4787},"2016-08-08",39.3022,38.0099,39.2074,27054500,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4793,"volume":4794},"2016-08-15",39.2591,39.6813,38.8198,39.5779,22627100,{"time":4796,"open":4797,"high":4798,"low":4799,"close":4800,"volume":4801},"2016-08-22",39.509,39.9397,38.6302,38.7853,16298800,{"time":4803,"open":4804,"high":4805,"low":4806,"close":4807,"volume":4808},"2016-08-29",38.8197,39.0351,37.8721,38.3459,16845500,{"time":4810,"open":4811,"high":4812,"low":4813,"close":4813,"volume":4814},"2016-09-05",38.3373,38.5699,37.493,16397500,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2016-09-12",37.157,38.053,37.1053,37.8172,22843600,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2016-09-19",38.016,38.0938,37.1776,37.8432,16203700,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2016-09-26",37.7308,37.9296,37.0911,37.6443,14718900,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2016-10-03",37.6271,38.3359,37.411,37.9037,17929500,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2016-10-10",38.0333,38.3099,37.0479,37.2727,11807500,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2016-10-17",37.2294,37.3418,36.754,37.1257,11960000,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4862,"volume":4863},"2016-10-24",37.2986,37.5406,36.0366,36.4169,13377500,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2016-10-31",36.4083,36.5206,35.4401,35.5007,15465900,{"time":4872,"open":4873,"high":4874,"low":4875,"close":4876,"volume":4877},"2016-11-07",35.9674,38.4569,35.3105,38.3877,30126100,{"time":4879,"open":4880,"high":4881,"low":4882,"close":4883,"volume":4884},"2016-11-14",38.6038,39.6584,38.4915,39.1657,38494900,{"time":4886,"open":4887,"high":4888,"low":4887,"close":4889,"volume":4890},"2016-11-21",39.1916,40.7475,40.3153,20630400,{"time":4892,"open":4893,"high":4893,"low":4894,"close":4895,"volume":4896},"2016-11-28",40.3413,39.1225,39.425,26931100,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2016-12-05",39.5806,41.7156,39.5028,41.439,20805000,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2016-12-12",41.2143,41.3872,39.699,39.8118,33772800,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2016-12-19",39.8638,40.6269,38.5023,38.5717,27322100,{"time":4919,"open":4920,"high":4921,"low":4922,"close":4923,"volume":4924},"2016-12-26",38.6324,39.2308,38.0948,38.2162,18553200,{"time":4926,"open":4927,"high":4928,"low":4929,"close":4930,"volume":4931},"2017-01-02",38.459,39.3175,37.8693,37.904,31576900,{"time":4933,"open":4934,"high":4935,"low":4936,"close":4937,"volume":4938},"2017-01-09",37.93,38.6584,37.7305,38.1641,30027300,{"time":4940,"open":4920,"high":4941,"low":4942,"close":4943,"volume":4944},"2017-01-16",39.066,37.4704,37.6612,29589300,{"time":4946,"open":4942,"high":4947,"low":4948,"close":4949,"volume":4950},"2017-01-23",38.2595,36.9414,37.0195,25432700,{"time":4952,"open":4953,"high":4954,"low":4955,"close":4956,"volume":4957},"2017-01-30",36.8807,37.7652,36.5165,37.3143,41896200,{"time":4959,"open":4960,"high":4961,"low":4962,"close":4963,"volume":4964},"2017-02-06",37.2363,38.2855,36.6206,38.1901,37515400,{"time":4966,"open":4967,"high":4968,"low":4969,"close":4970,"volume":4971},"2017-02-13",38.3115,38.4763,37.5484,37.9994,32951500,{"time":4973,"open":4961,"high":4974,"low":4975,"close":4976,"volume":4977},"2017-02-20",38.537,37.1756,37.9127,41076100,{"time":4979,"open":4980,"high":4963,"low":4981,"close":4982,"volume":4983},"2017-02-27",37.8433,36.8287,37.0455,39217200,{"time":4985,"open":4986,"high":4987,"low":4988,"close":4989,"volume":4990},"2017-03-06",36.9328,36.9501,36.2303,36.5425,30136700,{"time":4992,"open":4993,"high":4994,"low":4995,"close":4996,"volume":4997},"2017-03-13",36.4818,37.0705,36.0222,36.8966,27675300,{"time":4999,"open":5000,"high":5001,"low":5002,"close":5003,"volume":5004},"2017-03-20",36.9401,37.0618,35.2013,35.7316,29711300,{"time":5006,"open":5007,"high":5008,"low":5009,"close":5010,"volume":5011},"2017-03-27",35.4708,37.0879,35.3491,36.7227,25938400,{"time":5013,"open":5014,"high":5015,"low":5016,"close":5017,"volume":5018},"2017-04-03",36.7575,36.8357,35.3839,36.0881,28484100,{"time":5020,"open":5021,"high":5022,"low":5023,"close":5024,"volume":5025},"2017-04-10",36.1489,36.9488,36.1141,36.2098,16389100,{"time":5027,"open":5028,"high":5029,"low":5030,"close":5031,"volume":5032},"2017-04-17",36.2706,37.7834,36.1576,37.2878,25990100,{"time":5034,"open":5035,"high":5036,"low":5037,"close":5038,"volume":5039},"2017-04-24",37.7486,38.0877,37.1835,37.3052,26679100,{"time":5041,"open":4942,"high":5042,"low":5043,"close":5042,"volume":5044},"2017-05-01",37.7225,37.0966,15115900,{"time":5046,"open":5047,"high":5048,"low":5049,"close":5050,"volume":5051},"2017-05-08",37.7399,38.4267,36.5749,36.6271,23494700,{"time":5053,"open":5054,"high":5055,"low":5056,"close":5057,"volume":5058},"2017-05-15",36.6879,37.0096,35.2882,35.6099,25503000,{"time":5060,"open":5057,"high":5061,"low":5062,"close":5063,"volume":5064},"2017-05-22",36.062,34.897,35.4882,18168400,{"time":5066,"open":5067,"high":5068,"low":5062,"close":5069,"volume":5070},"2017-05-29",35.4273,36.2619,35.9055,16513400,{"time":5072,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},"2017-06-05",35.8707,35.9751,35.0448,35.6795,19033300,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2017-06-12",35.5925,36.1663,34.2133,34.921,25640800,{"time":744,"open":5086,"high":5087,"low":5088,"close":5089,"volume":5090},35.0695,35.2093,33.7677,34.5366,17441100,{"time":5092,"open":5093,"high":5094,"low":5095,"close":5096,"volume":5097},"2017-06-26",34.5977,35.7335,34.5104,35.5762,21228900,{"time":5099,"open":5100,"high":5101,"low":5102,"close":5103,"volume":5104},"2017-07-03",35.7073,36.0131,34.4055,34.6851,11983700,{"time":5106,"open":5095,"high":5107,"low":5108,"close":5109,"volume":5110},"2017-07-10",35.1481,33.6629,34.8249,28923300,{"time":5112,"open":5113,"high":5114,"low":5113,"close":5115,"volume":5116},"2017-07-17",34.8511,35.6636,35.2617,13866600,{"time":5118,"open":5119,"high":5120,"low":3971,"close":5121,"volume":5122},"2017-07-24",35.0957,36.2053,36.1005,27987300,{"time":5124,"open":5125,"high":5126,"low":5127,"close":5128,"volume":5129},"2017-07-31",36.2315,36.2839,35.4539,35.917,21919200,{"time":5131,"open":5132,"high":5133,"low":5134,"close":5135,"volume":5136},"2017-08-07",35.9257,36.4587,34.2919,34.6414,26312500,{"time":5138,"open":5139,"high":5140,"low":5141,"close":5142,"volume":5143},"2017-08-14",34.9035,35.0084,33.1562,33.3659,21005100,{"time":5145,"open":5146,"high":5147,"low":5148,"close":5149,"volume":5150},"2017-08-21",33.2697,34.6938,32.9552,34.3356,18047300,{"time":5152,"open":5153,"high":5154,"low":5155,"close":5103,"volume":5156},"2017-08-28",34.2832,34.7463,33.5318,11533700,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2017-09-04",34.5803,35.4015,34.3094,35.0171,13543000,{"time":5165,"open":5166,"high":5167,"low":5168,"close":5169,"volume":5170},"2017-09-11",35.1569,36.2927,35.1219,36.1558,19304600,{"time":5172,"open":5173,"high":5174,"low":5175,"close":5176,"volume":5177},"2017-09-18",36.2699,36.4367,35.2783,35.8048,16149300,{"time":5179,"open":5180,"high":5181,"low":5180,"close":5182,"volume":5183},"2017-09-25",35.7872,36.8491,36.656,18682600,{"time":5185,"open":5186,"high":5181,"low":5187,"close":5188,"volume":5189},"2017-10-02",36.5771,36.2875,36.5508,15133900,{"time":5191,"open":5192,"high":5193,"low":5194,"close":5195,"volume":5196},"2017-10-09",36.5683,36.6122,34.664,35.1028,24857600,{"time":5198,"open":5199,"high":5200,"low":5201,"close":5202,"volume":5203},"2017-10-16",35.0676,35.7609,34.7342,35.6732,17991800,{"time":5205,"open":5206,"high":5207,"low":5208,"close":5209,"volume":5210},"2017-10-23",35.8224,36.2085,34.8746,35.2256,17528900,{"time":5212,"open":5213,"high":5213,"low":5214,"close":5215,"volume":5216},"2017-10-30",35.3221,34.4621,34.9975,28984000,{"time":5218,"open":5219,"high":5220,"low":5221,"close":5222,"volume":5223},"2017-11-06",35.0413,35.3046,33.9531,35.2607,29414000,{"time":5225,"open":5226,"high":5227,"low":5228,"close":5229,"volume":5230},"2017-11-13",35.1291,36.6736,34.427,36.6385,29489300,{"time":5232,"open":5233,"high":5234,"low":5235,"close":5174,"volume":5236},"2017-11-20",36.7526,36.9632,36.3577,19944600,{"time":5238,"open":5239,"high":5240,"low":5241,"close":5242,"volume":5243},"2017-11-27",36.5858,39.3414,36.3314,38.1918,58896400,{"time":5245,"open":5246,"high":5247,"low":5248,"close":5249,"volume":5250},"2017-12-04",38.6394,39.5257,38.5077,39.4292,46219400,{"time":5252,"open":5253,"high":5254,"low":5255,"close":5256,"volume":5257},"2017-12-11",39.4994,39.5959,38.2181,39.0333,39750500,{"time":5259,"open":5260,"high":5261,"low":5262,"close":5263,"volume":5264},"2017-12-18",39.3771,40.1793,39.2449,40.1176,18555300,{"time":5266,"open":5267,"high":5268,"low":5269,"close":5270,"volume":5271},"2017-12-25",40.1617,40.717,39.8091,39.8267,14035300,{"time":5273,"open":5274,"high":5275,"low":5276,"close":5277,"volume":5278},"2018-01-01",40.1088,40.8404,39.5534,40.6465,35651400,{"time":5280,"open":5281,"high":5282,"low":5274,"close":5283,"volume":5284},"2018-01-08",40.8316,42.3919,42.1539,34304500,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2018-01-15",42.3214,42.6475,41.0784,42.577,19347900,{"time":5293,"open":5288,"high":5294,"low":5295,"close":5296,"volume":5297},"2018-01-22",43.2734,42.3743,43.053,22322000,{"time":5299,"open":5300,"high":5301,"low":5302,"close":5303,"volume":5304},"2018-01-29",42.9032,43.247,39.9942,40.1,29555800,{"time":5306,"open":5307,"high":5268,"low":5308,"close":5309,"volume":5310},"2018-02-05",39.7474,37.7023,39.4388,45130200,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2018-02-12",39.6592,41.193,38.6984,40.7347,21396600,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2018-02-19",40.3644,40.6906,39.7914,40.5143,17243900,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2018-02-26",40.7435,41.2636,38.7513,39.9413,26556100,{"time":5333,"open":5334,"high":5316,"low":5309,"close":5335,"volume":5336},"2018-03-05",39.7826,40.0647,23534300,{"time":5338,"open":5335,"high":5339,"low":5340,"close":5341,"volume":5342},"2018-03-12",40.4261,39.1261,39.5504,29529500,{"time":5344,"open":5345,"high":5341,"low":5346,"close":5347,"volume":5348},"2018-03-19",39.5239,37.9504,37.9769,23234300,{"time":5350,"open":5351,"high":5352,"low":5353,"close":5354,"volume":5355},"2018-03-26",38.5869,39.2941,38.2244,39.1615,24603300,{"time":5357,"open":5358,"high":5359,"low":5360,"close":5361,"volume":5362},"2018-04-02",38.9758,40.125,37.7471,39.3294,23472900,{"time":5364,"open":5365,"high":5366,"low":5367,"close":5361,"volume":5368},"2018-04-09",39.577,40.1604,39.0554,15839500,{"time":5370,"open":5371,"high":5372,"low":5373,"close":5374,"volume":5375},"2018-04-16",39.5505,40.4168,38.7725,38.8786,21968300,{"time":5377,"open":5378,"high":5379,"low":5380,"close":5372,"volume":5381},"2018-04-23",38.9405,40.5052,38.8432,18400900,{"time":5383,"open":5384,"high":5385,"low":5386,"close":5387,"volume":5388},"2018-04-30",40.4963,40.6731,39.1173,39.7714,19416800,{"time":5390,"open":5391,"high":5392,"low":5393,"close":5394,"volume":5395},"2018-05-07",39.8333,40.3372,39.3206,40.2665,20220200,{"time":5397,"open":5398,"high":5399,"low":5398,"close":5400,"volume":5401},"2018-05-14",40.3549,41.84,41.1151,24896500,{"time":5403,"open":5404,"high":5405,"low":5406,"close":5407,"volume":5408},"2018-05-21",41.3361,41.6013,40.4344,41.2477,20035800,{"time":5410,"open":5400,"high":5411,"low":5412,"close":5413,"volume":5414},"2018-05-28",41.8931,40.8234,41.2124,15191500,{"time":5416,"open":5417,"high":5418,"low":5417,"close":5419,"volume":5420},"2018-06-04",41.3185,43.8998,43.8025,25138300,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2018-06-11",43.829,44.7838,43.2953,43.7831,36379000,{"time":5429,"open":5430,"high":5431,"low":5430,"close":5432,"volume":5433},"2018-06-18",43.4549,45.2733,44.7411,19236500,{"time":5435,"open":5436,"high":5437,"low":5438,"close":5439,"volume":5440},"2018-06-25",44.475,44.6435,43.0469,43.0735,30390300,{"time":5442,"open":5443,"high":5444,"low":5445,"close":5446,"volume":5447},"2018-07-02",42.7985,44.271,42.4881,44.2,19766900,{"time":5449,"open":5450,"high":5451,"low":5452,"close":5453,"volume":5454},"2018-07-09",44.3508,44.4661,43.0292,43.659,33337900,{"time":5456,"open":5457,"high":5458,"low":5459,"close":5460,"volume":5461},"2018-07-16",43.7388,45.0516,43.4195,44.4129,22759900,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":3706},"2018-07-23",44.2799,45.1048,43.3308,43.7654,{"time":5469,"open":5470,"high":5471,"low":5438,"close":5472,"volume":5473},"2018-07-30",43.721,44.3952,44.342,24409800,{"time":5475,"open":5476,"high":5477,"low":5478,"close":5479,"volume":5480},"2018-08-06",44.2976,45.6459,44.067,45.229,27058400,{"time":5482,"open":5483,"high":5484,"low":5485,"close":5486,"volume":5487},"2018-08-13",45.2378,46.0716,44.6258,45.4152,40994700,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2018-08-20",45.504,46.9764,45.4685,46.0539,33101400,{"time":5496,"open":5497,"high":5498,"low":5499,"close":5497,"volume":5500},"2018-08-27",46.2047,46.3023,45.2999,29041600,{"time":5502,"open":5503,"high":5504,"low":5431,"close":5505,"volume":5506},"2018-09-03",46.2579,46.4176,45.4951,21644400,{"time":5508,"open":5509,"high":5510,"low":5505,"close":5511,"volume":5512},"2018-09-10",45.8055,46.391,45.9297,21399700,{"time":5514,"open":5515,"high":5516,"low":5517,"close":5518,"volume":5519},"2018-09-17",45.8144,46.1962,45.3177,45.6891,28616100,{"time":5521,"open":5522,"high":5523,"low":5524,"close":5525,"volume":5526},"2018-09-24",45.6268,46.0094,45.1641,45.3955,24193300,{"time":5528,"open":5529,"high":5530,"low":5531,"close":5532,"volume":5533},"2018-10-01",45.5912,45.7336,42.5482,42.9931,47049300,{"time":5535,"open":5536,"high":5537,"low":5538,"close":5539,"volume":5540},"2018-10-08",42.8508,43.7049,41.3827,42.1923,44796000,{"time":5542,"open":5543,"high":5544,"low":5545,"close":5546,"volume":5547},"2018-10-15",42.0945,43.0821,41.0623,41.1335,39065300,{"time":5549,"open":5550,"high":5551,"low":5552,"close":5553,"volume":5554},"2018-10-22",41.2492,42.3436,40.5018,41.178,39058700,{"time":5556,"open":5557,"high":5558,"low":5559,"close":5560,"volume":5561},"2018-10-29",41.4894,43.3045,40.9022,42.9664,42517200,{"time":5563,"open":5564,"high":5565,"low":5566,"close":5567,"volume":5568},"2018-11-05",42.8863,44.4167,42.4593,43.2867,30084200,{"time":5570,"open":5571,"high":5537,"low":5572,"close":5573,"volume":5574},"2018-11-12",43.2334,40.8221,41.3382,47859900,{"time":5576,"open":5577,"high":5578,"low":5579,"close":5580,"volume":5581},"2018-11-19",41.3826,41.5606,38.9358,39.9323,39004600,{"time":5583,"open":5584,"high":5585,"low":5586,"close":5587,"volume":5588},"2018-11-26",40.4395,41.6763,40.2793,41.2403,36474000,{"time":5590,"open":5591,"high":5592,"low":5593,"close":5594,"volume":5595},"2018-12-03",41.8453,41.9343,38.3664,38.5354,34164600,{"time":759,"open":5597,"high":5598,"low":5599,"close":5600,"volume":5601},38.7134,39.4252,37.2631,37.3877,37683200,{"time":98,"open":5603,"high":5604,"low":5605,"close":5606,"volume":5607},37.094,37.53,34.3815,34.4888,52494600,{"time":116,"open":5609,"high":5610,"low":5611,"close":5612,"volume":5613},34.2297,36.9905,34.042,36.4187,30374900,{"time":787,"open":5615,"high":5616,"low":5617,"close":788,"volume":5618},36.6778,38.0359,35.9184,28204400,{"time":5620,"open":5621,"high":5622,"low":5623,"close":5624,"volume":5625},"2019-01-07",37.8036,39.8855,37.6964,39.1617,43615800,{"time":5627,"open":5628,"high":5629,"low":5630,"close":5631,"volume":5632},"2019-01-14",38.9115,40.216,38.6435,40.082,21928000,{"time":5634,"open":5635,"high":5636,"low":5637,"close":5638,"volume":5639},"2019-01-21",39.8586,39.948,38.6971,39.9123,17443700,{"time":5641,"open":5642,"high":5643,"low":5628,"close":5644,"volume":5645},"2019-01-28",39.5727,39.8587,39.1707,20938100,{"time":5647,"open":5648,"high":5274,"low":5649,"close":5650,"volume":5651},"2019-02-04",39.1439,38.9652,39.2421,23940600,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2019-02-11",39.3404,40.6896,39.0902,40.5109,19643700,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5433},"2019-02-18",40.4841,41.0023,39.9212,40.3411,{"time":5666,"open":5667,"high":5668,"low":5669,"close":5670,"volume":5671},"2019-02-25",40.5645,41.9315,40.3948,41.2525,27912700,{"time":5673,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},"2019-03-04",41.324,41.4401,39.2868,39.5817,25445600,{"time":5680,"open":5681,"high":5682,"low":5683,"close":5684,"volume":5685},"2019-03-11",39.6889,40.8147,39.6353,39.8012,27342500,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"2019-03-18",39.837,40.3299,38.8602,38.9139,31862200,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5698,"volume":5699},"2019-03-25",38.887,40.6347,38.7616,40.3389,32435100,{"time":5701,"open":5702,"high":5703,"low":5704,"close":5705,"volume":5706},"2019-04-01",40.5182,41.271,40.1328,40.8946,18860100,{"time":5708,"open":5709,"high":5710,"low":5711,"close":5712,"volume":5713},"2019-04-08",40.8318,40.9483,40.2403,40.5271,22884900,{"time":5715,"open":5712,"high":5716,"low":5717,"close":5718,"volume":5719},"2019-04-15",41.0469,40.3748,40.6257,17080500,{"time":5721,"open":5702,"high":5722,"low":5723,"close":5716,"volume":5724},"2019-04-22",41.3158,39.6219,38614600,{"time":5726,"open":5727,"high":5728,"low":5729,"close":5730,"volume":5731},"2019-04-29",41.0559,41.3427,40.1955,41.0828,16810100,{"time":5733,"open":5734,"high":5735,"low":5736,"close":5737,"volume":5738},"2019-05-06",40.5002,40.9394,38.8333,39.5502,30576500,{"time":5740,"open":5690,"high":5741,"low":5742,"close":5743,"volume":5744},"2019-05-13",39.0304,37.7488,38.2238,34800200,{"time":5746,"open":5747,"high":5748,"low":5749,"close":5750,"volume":5751},"2019-05-20",38.0267,38.7347,37.0767,37.3635,24351800,{"time":5753,"open":5754,"high":5755,"low":5756,"close":5757,"volume":5758},"2019-05-27",37.5069,37.8295,35.4724,35.8937,21231100,{"time":804,"open":5760,"high":5761,"low":5762,"close":5763,"volume":5764},35.8668,37.5158,35.7861,36.9064,33488700,{"time":5766,"open":5767,"high":5768,"low":5749,"close":5769,"volume":5770},"2019-06-10",37.1484,37.9729,37.7309,21968700,{"time":5772,"open":5773,"high":5774,"low":5775,"close":5776,"volume":5777},"2019-06-17",37.8385,38.5913,37.5696,38.1027,25562900,{"time":5779,"open":5780,"high":5781,"low":5782,"close":5783,"volume":5784},"2019-06-24",38.0847,38.3278,37.2114,38.1477,25237900,{"time":5786,"open":5787,"high":5788,"low":5789,"close":5790,"volume":5791},"2019-07-01",38.7419,39.0661,37.7335,38.6879,15082300,{"time":5793,"open":5794,"high":5795,"low":5796,"close":5797,"volume":5798},"2019-07-08",38.6159,39.0301,38.0667,38.859,26803400,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5804,"volume":5805},"2019-07-15",38.994,39.1471,38.0397,38.2467,16874400,{"time":5807,"open":5808,"high":5809,"low":5810,"close":5790,"volume":5811},"2019-07-22",38.3458,39.1021,37.7876,19476800,{"time":5813,"open":5814,"high":5797,"low":5815,"close":5816,"volume":5817},"2019-07-29",38.769,36.6801,36.9232,30012500,{"time":5819,"open":5820,"high":5821,"low":5822,"close":5823,"volume":5824},"2019-08-05",36.284,37.0853,35.6808,36.194,23454600,{"time":134,"open":5826,"high":5827,"low":5828,"close":5829,"volume":5830},35.9959,37.0493,33.727,34.7624,43027200,{"time":5832,"open":5833,"high":5834,"low":5835,"close":5836,"volume":5837},"2019-08-19",35.2936,36.212,34.5643,34.7174,28627200,{"time":5839,"open":5840,"high":5841,"low":5842,"close":4064,"volume":5843},"2019-08-26",34.9695,36.437,34.5013,22501700,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5816,"volume":5849},"2019-09-02",35.5727,37.4635,35.0415,21160600,{"time":5851,"open":5852,"high":5853,"low":5854,"close":5855,"volume":5856},"2019-09-09",37.0763,39.8764,37.0403,39.2281,43957300,{"time":5858,"open":5859,"high":5855,"low":5860,"close":5861,"volume":5862},"2019-09-16",38.949,37.7301,37.7753,35047600,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2019-09-23",37.6849,38.7066,37.5945,37.9742,22659300,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2019-09-30",38.1008,39.005,36.2654,37.4318,25837600,{"time":5878,"open":5879,"high":5880,"low":5050,"close":5881,"volume":5882},"2019-10-07",37.2509,38.9145,38.3992,28308600,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},"2019-10-14",38.2003,39.1948,37.694,38.6162,21966400,{"time":5891,"open":5892,"high":5893,"low":5880,"close":5894,"volume":5895},"2019-10-21",38.9417,40.1713,40.1351,24893600,{"time":5897,"open":5898,"high":4250,"low":5899,"close":5900,"volume":5901},"2019-10-28",40.4878,38.7247,39.4932,16975500,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2019-11-04",39.7825,41.0574,39.7735,40.2075,20226600,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5914,"volume":5915},"2019-11-11",40.0538,40.6595,39.5565,40.5601,16184300,{"time":5917,"open":5918,"high":5919,"low":5920,"close":5921,"volume":5922},"2019-11-18",40.551,40.6143,38.8422,39.6379,19316500,{"time":5924,"open":5925,"high":5705,"low":5926,"close":5927,"volume":5928},"2019-11-25",39.9272,39.7554,40.3974,13562700,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2019-12-02",40.4426,40.6596,39.2039,40.4697,16818500,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2019-12-09",40.3522,41.3106,40.108,40.3883,17628400,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2019-12-16",40.6776,41.7669,40.2617,41.5216,15968000,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2019-12-23",41.6579,42.3028,41.2401,42.0031,7658600,{"time":5958,"open":5955,"high":5959,"low":5960,"close":5961,"volume":5962},"2019-12-30",42.2756,40.8858,41.1583,11733000,{"time":5964,"open":5965,"high":5966,"low":5967,"close":5968,"volume":5969},"2020-01-06",40.9675,41.5852,40.6769,40.9494,20399300,{"time":5971,"open":5972,"high":5973,"low":5974,"close":5975,"volume":5976},"2020-01-13",40.9766,41.9032,40.6042,41.6761,16877200,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5983},"2020-01-20",41.5398,41.6397,40.5043,40.7859,15099300,{"time":5985,"open":5986,"high":5987,"low":5988,"close":5989,"volume":5990},"2020-01-27",39.9229,41.013,38.9691,39.1145,24053200,{"time":5992,"open":5993,"high":5994,"low":5995,"close":5996,"volume":5997},"2020-02-03",39.3234,40.8676,39.2507,39.8866,17915800,{"time":5999,"open":6000,"high":6001,"low":6002,"close":6003,"volume":6004},"2020-02-10",39.8321,41.0947,39.8048,40.7132,17308200,{"time":6006,"open":5982,"high":5955,"low":6007,"close":6008,"volume":6009},"2020-02-17",40.5769,41.6034,18807900,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2020-02-24",40.1863,40.5406,35.5718,36.5892,45088800,{"time":6018,"open":4955,"high":6019,"low":6020,"close":6021,"volume":6022},"2020-03-02",37.9881,34.7634,35.5446,44622100,{"time":155,"open":6024,"high":6025,"low":6026,"close":6027,"volume":6028},33.2191,34.8542,27.5509,29.7401,48290700,{"time":176,"open":6030,"high":6031,"low":6032,"close":6033,"volume":6034},26.6244,28.0959,23.981,25.3981,37545300,{"time":825,"open":6036,"high":6037,"low":6038,"close":6039,"volume":6040},25.3386,28.9127,24.0315,27.4502,37512500,{"time":842,"open":6042,"high":6043,"low":6044,"close":6045,"volume":6046},27.5873,27.8158,24.3697,24.8542,33536600,{"time":861,"open":6048,"high":6049,"low":6048,"close":6050,"volume":6051},25.8962,31.4448,30.6678,39196800,{"time":6053,"open":6054,"high":6055,"low":6056,"close":6057,"volume":6058},"2020-04-13",30.7135,31.7373,29.7171,31.4174,29431600,{"time":6060,"open":6061,"high":6062,"low":6063,"close":6064,"volume":6065},"2020-04-20",30.9603,31.7556,29.9914,31.5728,27304600,{"time":6067,"open":6068,"high":6069,"low":6070,"close":6071,"volume":6072},"2020-04-27",31.8287,35.1286,31.8196,32.5965,36625500,{"time":6074,"open":6075,"high":6076,"low":6077,"close":6078,"volume":6079},"2020-05-04",32.0846,34.8726,31.7464,34.7629,24045000,{"time":6081,"open":6082,"high":6083,"low":6084,"close":6085,"volume":6086},"2020-05-11",34.5984,35.028,31.7099,33.7757,27291800,{"time":6088,"open":6089,"high":5069,"low":6090,"close":6091,"volume":6092},"2020-05-18",35.1469,34.6898,35.8141,25079900,{"time":6094,"open":6095,"high":6096,"low":6097,"close":6098,"volume":6099},"2020-05-25",36.8745,38.4924,36.582,37.295,25032400,{"time":6101,"open":6102,"high":6103,"low":6104,"close":6105,"volume":6106},"2020-06-01",37.2036,41.2347,37.1213,40.54,24535900,{"time":6108,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},"2020-06-08",41.2439,41.5181,36.7282,37.7429,34595000,{"time":6115,"open":6116,"high":6117,"low":6118,"close":6119,"volume":6120},"2020-06-15",36.7374,40.2018,36.5363,38.5747,25910300,{"time":6122,"open":6123,"high":6124,"low":6125,"close":6126,"volume":6127},"2020-06-22",38.5225,39.9791,37.5789,37.7804,26238700,{"time":6129,"open":6130,"high":6131,"low":6132,"close":6133,"volume":6134},"2020-06-29",38.0919,40.4555,37.698,39.7959,14650200,{"time":6136,"open":6137,"high":6138,"low":6139,"close":6140,"volume":6141},"2020-07-06",40.6295,40.9044,39.2554,40.3822,16715200,{"time":6143,"open":6144,"high":6145,"low":6146,"close":6147,"volume":6148},"2020-07-13",40.7395,42.0129,38.9805,41.4815,20921200,{"time":6150,"open":6151,"high":6152,"low":6153,"close":6154,"volume":6155},"2020-07-20",41.454,43.5244,40.6662,42.2877,17930100,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2020-07-27",42.5351,43.9367,42.0404,43.3596,15407100,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6168,"volume":6169},"2020-08-03",43.5886,46.5843,43.4786,46.4652,15769300,{"time":6171,"open":6172,"high":6173,"low":6174,"close":6175,"volume":6176},"2020-08-10",46.685,47.4271,46.3277,47.2255,17825800,{"time":6178,"open":6179,"high":6180,"low":6181,"close":6182,"volume":6183},"2020-08-17",47.5553,48.3707,47.2988,47.6011,16127400,{"time":6185,"open":6186,"high":6187,"low":6188,"close":6189,"volume":6190},"2020-08-24",47.9859,48.9753,47.6836,48.1508,16501300,{"time":6192,"open":6193,"high":6194,"low":6195,"close":6196,"volume":6197},"2020-08-31",48.0226,49.1585,45.2467,46.6484,21406900,{"time":6199,"open":6200,"high":6201,"low":6202,"close":6203,"volume":6204},"2020-09-07",46.0529,47.8393,45.2834,45.5949,14427300,{"time":6206,"open":6207,"high":6208,"low":6209,"close":6210,"volume":6211},"2020-09-14",46.1903,47.3813,45.5674,46.1812,17009300,{"time":6213,"open":6214,"high":6215,"low":6216,"close":6217,"volume":6218},"2020-09-21",45.2811,47.017,44.1054,44.8953,25745900,{"time":6220,"open":6221,"high":6222,"low":6223,"close":6224,"volume":6225},"2020-09-28",45.4831,47.265,45.079,47.1088,18917800,{"time":6227,"open":6228,"high":6229,"low":6230,"close":6231,"volume":6232},"2020-10-05",47.4211,50.1582,47.3385,49.6346,19578300,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2020-10-12",49.8367,50.7552,48.9274,49.8551,11836200,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2020-10-19",50.1674,50.6266,48.4774,50.0021,18746600,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2020-10-26",49.3499,49.6163,45.3637,45.777,18444500,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2020-11-02",46.3924,49.8184,45.9332,49.3224,15742300,{"time":6262,"open":6263,"high":6264,"low":6265,"close":6266,"volume":6267},"2020-11-09",51.7839,51.9492,48.7897,50.1398,19407700,{"time":6269,"open":6270,"high":6271,"low":6272,"close":6273,"volume":6274},"2020-11-16",50.8654,53.3912,50.397,52.8769,20568600,{"time":6276,"open":6277,"high":6278,"low":6277,"close":6279,"volume":6280},"2020-11-23",53.281,56.3304,56.2202,15356500,{"time":6282,"open":6283,"high":6284,"low":6285,"close":6284,"volume":6286},"2020-11-30",56.3028,57.1386,54.4107,16990600,{"time":6288,"open":6289,"high":6290,"low":6291,"close":6292,"volume":6293},"2020-12-07",57.1111,57.6346,55.7517,56.2661,10158500,{"time":6295,"open":6296,"high":6297,"low":6298,"close":6299,"volume":6300},"2020-12-14",56.8264,58.8654,55.6231,58.1857,14680300,{"time":6302,"open":6303,"high":6304,"low":6305,"close":6306,"volume":6307},"2020-12-21",57.329,60.0493,57.0893,59.7174,7523600,{"time":6309,"open":6310,"high":6311,"low":6312,"close":6313,"volume":6314},"2020-12-28",60.2799,60.4827,58.6293,59.3116,10348600,{"time":6316,"open":6317,"high":6318,"low":6319,"close":6320,"volume":6321},"2021-01-04",59.4684,63.535,57.9653,62.8526,15115000,{"time":6323,"open":6324,"high":6325,"low":6326,"close":6327,"volume":6328},"2021-01-11",62.3362,68.3301,62.2163,66.3752,18258500,{"time":6330,"open":6331,"high":6332,"low":6333,"close":6334,"volume":6335},"2021-01-18",67.1313,69.1323,66.0801,69.0401,10809800,{"time":6337,"open":6338,"high":6339,"low":6340,"close":6341,"volume":6342},"2021-01-25",70.368,91.5125,68.8649,81.157,96301200,{"time":6344,"open":6345,"high":6346,"low":6347,"close":6348,"volume":6349},"2021-02-01",80.8066,81.2492,69.4182,72.7194,30440500,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2021-02-08",73.7061,74.9879,72.2307,73.7799,7573300,{"time":6358,"open":6359,"high":6360,"low":6361,"close":6362,"volume":6363},"2021-02-15",74.1395,74.4439,71.2072,72.9869,6988700,{"time":6365,"open":6366,"high":6367,"low":6368,"close":6369,"volume":6370},"2021-02-22",72.7748,79.0176,68.5883,73.0883,18166300,{"time":6372,"open":6373,"high":6374,"low":6375,"close":6376,"volume":6377},"2021-03-01",74.407,77.45,71.327,75.3199,15137800,{"time":6379,"open":6380,"high":6381,"low":6382,"close":6383,"volume":6384},"2021-03-08",76.6201,88.7738,76.3342,87.0402,27868000,{"time":6386,"open":6387,"high":6388,"low":6389,"close":6390,"volume":6391},"2021-03-15",87.8793,88.5156,81.6457,83.8773,13968000,{"time":6393,"open":6394,"high":6395,"low":6396,"close":6397,"volume":6398},"2021-03-22",84.244,84.4934,76.3831,81.9809,13705200,{"time":6400,"open":6401,"high":6402,"low":6403,"close":6404,"volume":6405},"2021-03-29",81.8053,83.0986,80.1426,82.6829,8673500,{"time":6407,"open":6408,"high":6409,"low":6410,"close":6411,"volume":6412},"2021-04-05",83.7267,85.2047,82.1656,85.1769,10428600,{"time":6414,"open":6415,"high":6416,"low":6417,"close":6418,"volume":6419},"2021-04-12",85.0753,86.2115,84.1147,85.6665,8156100,{"time":6421,"open":6422,"high":6423,"low":6424,"close":6425,"volume":6426},"2021-04-19",85.4448,86.4702,81.7222,86.1654,11367000,{"time":6428,"open":6429,"high":6430,"low":6431,"close":6432,"volume":6433},"2021-04-26",86.3686,87.9019,85.1954,85.7404,7508900,{"time":6435,"open":6436,"high":6437,"low":6438,"close":6439,"volume":6440},"2021-05-03",86.5718,88.2437,85.177,87.9297,9265600,{"time":6442,"open":6437,"high":6443,"low":6444,"close":6445,"volume":6446},"2021-05-10",88.8257,81.2234,86.2947,16181800,{"time":6448,"open":6449,"high":6450,"low":6451,"close":6452,"volume":6453},"2021-05-17",85.879,88.1791,83.0708,84.0869,18949700,{"time":6455,"open":6456,"high":6457,"low":6458,"close":6459,"volume":6460},"2021-05-24",84.7982,88.0775,83.9484,86.2393,10122000,{"time":6462,"open":6463,"high":6464,"low":6465,"close":6466,"volume":6467},"2021-05-31",87.0983,88.5486,86.1099,86.7565,9413300,{"time":6469,"open":6470,"high":6471,"low":6470,"close":6472,"volume":6473},"2021-06-07",86.9967,89.5924,89.1397,12894800,{"time":6475,"open":6476,"high":6477,"low":6478,"close":6456,"volume":6479},"2021-06-14",89.1582,89.5,84.5858,12283900,{"time":6481,"open":6482,"high":6483,"low":6484,"close":6485,"volume":6486},"2021-06-21",85.4281,91.1535,85.2894,90.2193,10307200,{"time":6488,"open":6489,"high":6490,"low":6491,"close":6492,"volume":6493},"2021-06-28",90.5153,91.0795,88.9337,90.3303,11441200,{"time":6495,"open":6496,"high":6489,"low":6497,"close":6489,"volume":6498},"2021-07-05",90.3118,84.8269,11095700,{"time":6500,"open":6501,"high":6502,"low":6503,"close":6504,"volume":6505},"2021-07-12",90.1916,90.8483,85.3079,85.4189,12791000,{"time":6507,"open":6508,"high":6509,"low":6510,"close":6511,"volume":6512},"2021-07-19",83.8372,89.7569,83.0695,88.8967,11981100,{"time":6514,"open":6515,"high":6516,"low":6517,"close":6518,"volume":6519},"2021-07-26",88.7579,89.9234,86.7508,88.1197,10262000,{"time":6521,"open":6522,"high":6523,"low":6524,"close":6525,"volume":6526},"2021-08-02",88.4434,89.2204,86.4363,87.8607,12529900,{"time":6528,"open":6529,"high":6530,"low":6517,"close":6531,"volume":6532},"2021-08-09",87.6203,90.6355,88.4805,11026800,{"time":6534,"open":6535,"high":6536,"low":6537,"close":6538,"volume":6539},"2021-08-16",88.0457,88.8597,84.6234,87.2133,18263800,{"time":6541,"open":6542,"high":6543,"low":6544,"close":6545,"volume":6546},"2021-08-23",87.6942,90.5801,87.4538,88.9707,11058400,{"time":6548,"open":6549,"high":6550,"low":6551,"close":6552,"volume":6553},"2021-08-30",89.2482,89.7106,87.8145,88.4619,10336900,{"time":6555,"open":6556,"high":6511,"low":6557,"close":6558,"volume":6559},"2021-09-06",88.5082,85.6409,85.8813,11081200,{"time":6561,"open":6562,"high":6563,"low":6564,"close":6565,"volume":6566},"2021-09-13",86.2975,87.9995,84.2997,87.2965,11637400,{"time":6568,"open":6569,"high":6570,"low":6571,"close":6572,"volume":6573},"2021-09-20",85.3484,89.1112,84.5699,88.0083,8608100,{"time":6575,"open":6576,"high":6577,"low":6578,"close":6579,"volume":6580},"2021-09-27",88.1102,89.8526,82.7348,84.505,26610300,{"time":6582,"open":6583,"high":6584,"low":6585,"close":6586,"volume":6587},"2021-10-04",84.1343,85.6264,82.2529,84.1899,15391200,{"time":6589,"open":6590,"high":6591,"low":6592,"close":6593,"volume":6594},"2021-10-11",84.125,86.3771,82.5124,84.9591,12767100,{"time":6596,"open":6597,"high":6598,"low":6599,"close":6600,"volume":6601},"2021-10-18",84.7274,88.1844,84.6533,87.5634,9954600,{"time":6603,"open":6604,"high":6605,"low":6606,"close":6607,"volume":6608},"2021-10-25",87.6746,89.4356,85.1537,87.3873,14802000,{"time":6610,"open":6611,"high":6612,"low":6611,"close":6613,"volume":6614},"2021-11-01",87.582,95.2095,94.2456,19137100,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"2021-11-08",94.7461,95.3114,92.494,94.9592,10562500,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6627,"volume":6628},"2021-11-15",95.849,96.6738,93.5505,93.6525,16665300,{"time":6630,"open":6631,"high":6632,"low":6633,"close":6634,"volume":6635},"2021-11-22",94.4773,95.5246,88.8609,90.0658,18045100,{"time":6637,"open":6638,"high":6639,"low":6640,"close":6641,"volume":6642},"2021-11-29",91.5208,91.5579,83.3743,84.3011,23116900,{"time":6644,"open":6645,"high":6646,"low":6647,"close":6648,"volume":6649},"2021-12-06",85.0333,88.7961,84.1436,85.6635,14828700,{"time":6651,"open":6652,"high":6653,"low":6654,"close":6655,"volume":6656},"2021-12-13",85.4596,85.5708,79.7413,81.5485,31357500,{"time":6658,"open":6659,"high":6660,"low":6661,"close":6662,"volume":6663},"2021-12-20",80.1931,83.4717,78.2541,83.1625,13621800,{"time":6665,"open":6666,"high":6667,"low":6668,"close":6669,"volume":6670},"2021-12-27",83.2093,85.9914,82.8347,84.577,11773200,{"time":6672,"open":6673,"high":6674,"low":6675,"close":6676,"volume":6677},"2022-01-03",85.242,87.1249,81.0174,81.6637,17849200,{"time":6679,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},"2022-01-10",80.7645,82.5911,76.8302,78.3384,25518000,{"time":880,"open":6686,"high":6687,"low":6688,"close":6689,"volume":6690},77.4672,78.0199,71.697,72.4838,21838700,{"time":894,"open":6692,"high":6693,"low":6694,"close":6695,"volume":6696},71.3504,77.0832,70.8352,73.6079,39467300,{"time":908,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},73.4018,77.8794,71.5471,73.5236,36331200,{"time":921,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},73.9826,78.2728,73.0833,74.4135,21816900,{"time":936,"open":6710,"high":6711,"low":6712,"close":6713,"volume":6714},74.376,76.6242,72.6056,72.9897,20740400,{"time":951,"open":6716,"high":6717,"low":6718,"close":6719,"volume":6720},72.4557,73.2988,65.5521,72.3714,34336200,{"time":966,"open":6722,"high":6723,"low":6724,"close":6725,"volume":6726},71.3785,73.6173,69.7767,70.7041,39325500,{"time":980,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},70.7134,71.4253,67.4162,68.5964,39474900,{"time":993,"open":6734,"high":6735,"low":6736,"close":6737,"volume":6738},68.8681,74.6196,67.5379,74.5634,32335900,{"time":6740,"open":6741,"high":6742,"low":6743,"close":6744,"volume":6745},"2022-03-21",74.539,74.9704,72.1663,72.6821,23359000,{"time":6747,"open":6748,"high":6749,"low":6750,"close":6751,"volume":6752},"2022-03-28",72.7102,76.8367,70.2156,70.6657,29959100,{"time":6754,"open":6755,"high":6756,"low":6757,"close":6758,"volume":6759},"2022-04-04",70.994,72.9916,68.3681,71.1628,24269200,{"time":6761,"open":6762,"high":6763,"low":6764,"close":6765,"volume":6766},"2022-04-11",70.7126,73.8075,70.4875,71.7255,20477800,{"time":6768,"open":6769,"high":6770,"low":6771,"close":6772,"volume":6773},"2022-04-18",71.4441,74.3514,68.2649,68.4993,26540900,{"time":6775,"open":6776,"high":6777,"low":6778,"close":6779,"volume":6780},"2022-04-25",67.8147,69.6247,65.714,65.9016,31659500,{"time":6782,"open":6783,"high":6784,"low":6785,"close":6786,"volume":6787},"2022-05-02",65.9953,70.1218,63.8758,65.1325,39043900,{"time":1006,"open":6789,"high":6790,"low":6791,"close":6792,"volume":6793},63.7727,64.5886,58.9803,63.5101,40392200,{"time":197,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},63.1912,64.3916,55.576,57.5173,41686900,{"time":215,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},57.8456,63.3882,54.3943,63.3131,39510100,{"time":6807,"open":6808,"high":6809,"low":6810,"close":6811,"volume":6812},"2022-05-30",62.8911,63.0693,60.4246,61.7376,22983800,{"time":6814,"open":6815,"high":6816,"low":6817,"close":6818,"volume":6819},"2022-06-06",62.4128,63.3694,59.468,59.6181,25358100,{"time":6821,"open":6822,"high":6823,"low":6824,"close":6825,"volume":6826},"2022-06-13",57.7799,59.5055,55.2853,56.7295,30204900,{"time":6828,"open":6829,"high":6830,"low":6831,"close":6832,"volume":6833},"2022-06-20",57.8778,60.9985,56.6145,60.8759,24418300,{"time":1036,"open":6835,"high":6836,"low":6837,"close":1037,"volume":6838},61.1305,61.5736,54.069,27147600,{"time":1054,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},54.6535,58.5755,54.333,57.727,19381900,{"time":1071,"open":6846,"high":6847,"low":6848,"close":6849,"volume":6850},57.5384,57.793,54.9741,57.0294,22672500,{"time":6852,"open":6843,"high":6853,"low":6843,"close":6854,"volume":6855},"2022-07-18",62.2618,60.1123,24989400,{"time":6857,"open":6858,"high":6858,"low":6859,"close":6860,"volume":6861},"2022-07-25",60.348,56.426,59.9708,20308500,{"time":6863,"open":6864,"high":6865,"low":6866,"close":6867,"volume":6868},"2022-08-01",59.688,63.4403,59.3203,63.0821,19704100,{"time":6870,"open":6871,"high":6872,"low":6873,"close":6874,"volume":6875},"2022-08-08",63.6383,67.7771,62.5541,67.334,25005100,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"2022-08-15",66.9286,71.454,65.0808,65.4485,24293200,{"time":6884,"open":6885,"high":6886,"low":6887,"close":6888,"volume":6889},"2022-08-22",64.2794,64.7319,61.7244,61.7999,21532600,{"time":6891,"open":6892,"high":6893,"low":6894,"close":6895,"volume":6896},"2022-08-29",61.253,62.4692,58.4058,59.1129,27666300,{"time":6898,"open":6899,"high":6900,"low":6901,"close":6902,"volume":6903},"2022-09-05",59.3957,62.3373,57.9533,62.2335,17404200,{"time":6905,"open":6906,"high":6907,"low":6908,"close":6909,"volume":6910},"2022-09-12",62.7709,63.874,58.3398,58.9149,26612900,{"time":6912,"open":6894,"high":6913,"low":6914,"close":6915,"volume":6916},"2022-09-19",59.7046,54.339,55.3438,20839600,{"time":6918,"open":6919,"high":6920,"low":6921,"close":6922,"volume":6923},"2022-09-26",55.4386,57.3157,52.443,53.5047,26134000,{"time":6925,"open":6926,"high":6927,"low":6928,"close":6929,"volume":6930},"2022-10-03",54.2157,57.7043,53.2677,55.2301,21547400,{"time":6932,"open":6933,"high":6934,"low":6935,"close":6936,"volume":6937},"2022-10-10",55.3628,57.0123,53.353,54.3484,21805600,{"time":6939,"open":6940,"high":6941,"low":6942,"close":6943,"volume":6944},"2022-10-17",55.5524,57.8845,54.1683,55.7799,20965600,{"time":6946,"open":6947,"high":6948,"low":6949,"close":6950,"volume":6951},"2022-10-24",56.2539,59.9795,55.1258,59.8847,20866100,{"time":6953,"open":6954,"high":6955,"low":6956,"close":6957,"volume":6958},"2022-10-31",59.7804,60.8896,56.434,57.6569,21040000,{"time":6960,"open":6961,"high":6962,"low":6963,"close":6964,"volume":6965},"2022-11-07",58.0835,62.6434,56.2349,62.1504,24891700,{"time":6967,"open":6968,"high":6969,"low":6970,"close":6971,"volume":6972},"2022-11-14",61.6006,64.0369,59.5624,61.5721,29652900,{"time":6974,"open":6975,"high":6976,"low":6977,"close":6978,"volume":6979},"2022-11-21",61.1455,63.525,60.7853,63.1363,11751400,{"time":6981,"open":6982,"high":6969,"low":6983,"close":6984,"volume":6985},"2022-11-28",62.6529,61.9608,63.5345,25752500,{"time":6987,"open":6988,"high":6989,"low":6990,"close":6991,"volume":6992},"2022-12-05",63.0036,63.0984,60.7758,60.8706,22912100,{"time":6994,"open":6995,"high":6996,"low":6997,"close":6998,"volume":6999},"2022-12-12",61.0602,63.7051,58.0456,58.349,28484900,{"time":7001,"open":7002,"high":7003,"low":7004,"close":7005,"volume":7006},"2022-12-19",58.4197,58.6876,55.6747,57.7598,21417100,{"time":7008,"open":7009,"high":7010,"low":7011,"close":7012,"volume":7013},"2022-12-26",57.6642,57.9224,55.9904,57.8172,11729400,{"time":7015,"open":7016,"high":7017,"low":7018,"close":7019,"volume":7020},"2023-01-02",58.3719,60.17,57.1381,60.017,16376900,{"time":7022,"open":7023,"high":7024,"low":7025,"close":7026,"volume":7027},"2023-01-09",60.0457,63.4889,59.577,63.1159,23156900,{"time":7029,"open":7030,"high":7031,"low":7032,"close":7033,"volume":7034},"2023-01-16",62.8385,64.2349,60.3518,62.3316,22304100,{"time":7036,"open":7037,"high":7038,"low":7039,"close":7040,"volume":7041},"2023-01-23",62.8768,66.0809,62.2934,65.7844,21721300,{"time":7043,"open":7044,"high":7045,"low":7046,"close":7047,"volume":7048},"2023-01-30",65.1531,72.4699,65.0288,70.3562,31337200,{"time":7050,"open":7051,"high":7052,"low":7053,"close":7054,"volume":7055},"2023-02-06",69.6006,70.098,65.4879,65.8609,24617700,{"time":7057,"open":7058,"high":7059,"low":7060,"close":7061,"volume":7062},"2023-02-13",66.0044,69.1606,65.3157,68.1277,28289000,{"time":7064,"open":7065,"high":7066,"low":7067,"close":7068,"volume":7069},"2023-02-20",67.0182,67.4008,62.9916,63.5559,26956000,{"time":7071,"open":7072,"high":7073,"low":7074,"close":7075,"volume":7076},"2023-02-27",64.3115,64.5314,62.1499,64.0819,29732500,{"time":7078,"open":7079,"high":7080,"low":7081,"close":7082,"volume":7083},"2023-03-06",64.1297,64.3306,59.7301,60.1892,44777300,{"time":7085,"open":7086,"high":7087,"low":7088,"close":7089,"volume":7090},"2023-03-13",58.9841,60.3805,57.3581,57.9607,46793300,{"time":7092,"open":7093,"high":7094,"low":7095,"close":7096,"volume":7097},"2023-03-20",58.4741,60.144,56.5931,57.7831,42374800,{"time":7099,"open":7100,"high":7101,"low":7102,"close":7103,"volume":7104},"2023-03-27",58.3781,60.9117,57.38,60.8637,30294700,{"time":7106,"open":7107,"high":7108,"low":7109,"close":7110,"volume":7111},"2023-04-03",61.0077,61.6411,58.3685,59.0307,21419200,{"time":7113,"open":7114,"high":7115,"low":7114,"close":7116,"volume":7117},"2023-04-10",58.8004,61.785,59.7217,32533400,{"time":7119,"open":7120,"high":7121,"low":7122,"close":7123,"volume":7124},"2023-04-17",60.0096,60.4799,59.2131,59.7409,19308600,{"time":7126,"open":7127,"high":7128,"low":7129,"close":7130,"volume":7131},"2023-04-24",59.6929,60.1344,57.975,58.9539,25952500,{"time":7133,"open":7134,"high":7135,"low":7136,"close":7137,"volume":7138},"2023-05-01",58.9827,59.3378,56.8042,58.7044,27239800,{"time":7140,"open":7141,"high":7142,"low":7143,"close":7144,"volume":7145},"2023-05-08",58.9155,59.6737,57.9367,58.3013,21739300,{"time":7147,"open":7148,"high":7149,"low":7150,"close":7151,"volume":7152},"2023-05-15",58.5413,59.2898,56.9098,57.0825,30506500,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"2023-05-22",57.2745,57.9271,55.2879,56.19,30112200,{"time":7161,"open":7162,"high":7163,"low":7164,"close":7151,"volume":7165},"2023-05-29",56.4012,57.1401,53.9347,30150700,{"time":7167,"open":7168,"high":7169,"low":7170,"close":7171,"volume":7172},"2023-06-05",56.6315,60.4127,55.8541,58.8868,35927200,{"time":7174,"open":7175,"high":7176,"low":7093,"close":7128,"volume":7177},"2023-06-12",58.9156,61.5547,30801900,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2023-06-19",59.9704,60.4526,59.3821,59.6328,15844100,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"2023-06-26",59.7775,61.7354,59.575,61.4846,24661800,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2023-07-03",61.4653,62.1887,60.5973,61.6004,14965400,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2023-07-10",61.5232,65.0242,61.3399,62.8927,26580400,{"time":7207,"open":7208,"high":7209,"low":7210,"close":7211,"volume":7212},"2023-07-17",62.8156,65.2171,62.2851,63.6932,25500400,{"time":7214,"open":7215,"high":7216,"low":7217,"close":7218,"volume":7219},"2023-07-24",63.7897,65.3714,63.5293,64.812,18709300,{"time":7221,"open":7222,"high":7223,"low":7224,"close":7225,"volume":7226},"2023-07-31",64.8409,65.4389,64.0404,64.3587,21402100,{"time":7228,"open":7229,"high":7230,"low":7231,"close":7232,"volume":7233},"2023-08-07",64.513,64.7831,63.1049,63.6161,21493900,{"time":7235,"open":7236,"high":7237,"low":7238,"close":7239,"volume":7240},"2023-08-14",63.3557,63.7704,61.1856,62.5262,26276800,{"time":7242,"open":7243,"high":7244,"low":7245,"close":7246,"volume":7247},"2023-08-21",62.4684,62.7866,59.1988,59.7968,32554400,{"time":7249,"open":7250,"high":7251,"low":7250,"close":7252,"volume":7253},"2023-08-28",59.9511,62.5745,62.3141,21894300,{"time":7255,"open":7256,"high":7257,"low":7258,"close":7187,"volume":7259},"2023-09-04",61.774,61.8704,59.5171,23585100,{"time":7261,"open":7262,"high":7263,"low":7264,"close":7265,"volume":7266},"2023-09-11",60.0668,60.8481,59.1795,60.0186,24433700,{"time":7268,"open":7269,"high":7269,"low":7270,"close":7271,"volume":7272},"2023-09-18",60.0003,57.6115,57.6308,28766400,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"2023-09-25",57.2633,59.5167,56.8861,58.859,33436400,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7277,"volume":7285},"2023-10-02",58.7237,59.0428,55.5902,38610800,{"time":7287,"open":7288,"high":7282,"low":7289,"close":7290,"volume":7291},"2023-10-09",56.3929,56.2672,56.7024,39301500,{"time":7293,"open":7294,"high":7295,"low":7296,"close":7297,"volume":7298},"2023-10-16",57.2053,59.7101,57.0602,57.2923,47658600,{"time":7300,"open":7301,"high":7302,"low":7303,"close":7304,"volume":7305},"2023-10-23",57.0699,57.5244,55.8223,56.006,42432400,{"time":7307,"open":7308,"high":7309,"low":7310,"close":7311,"volume":7312},"2023-10-30",56.538,60.4064,55.6966,60.0389,40605500,{"time":7314,"open":7315,"high":7316,"low":7317,"close":7318,"volume":7319},"2023-11-06",59.9616,60.1647,56.8571,57.8726,35220400,{"time":7321,"open":7322,"high":7323,"low":7297,"close":7324,"volume":7325},"2023-11-13",57.5051,62.4181,61.1705,48710300,{"time":7327,"open":7328,"high":7329,"low":7330,"close":7331,"volume":7332},"2023-11-20",61.0834,61.9345,60.7836,61.7894,21930500,{"time":7334,"open":7335,"high":7336,"low":7337,"close":7338,"volume":7339},"2023-11-27",61.5476,64.8649,60.9384,64.8455,33977800,{"time":7341,"open":7342,"high":7343,"low":7344,"close":7345,"volume":7346},"2023-12-04",64.5167,65.9771,63.7624,64.8745,32109500,{"time":7348,"open":7349,"high":7350,"low":7351,"close":7352,"volume":7353},"2023-12-11",65.4548,69.5264,64.7778,68.5206,36405400,{"time":7355,"open":7356,"high":7357,"low":7358,"close":7359,"volume":7360},"2023-12-18",68.9053,70.5765,68.1961,69.9935,31263800,{"time":7362,"open":7363,"high":7364,"low":7365,"close":7366,"volume":7367},"2023-12-25",70.285,71.2372,69.9741,70.2656,21284500,{"time":7369,"open":7370,"high":7371,"low":7372,"close":7373,"volume":7374},"2024-01-01",69.7603,70.868,67.0399,67.4285,26913800,{"time":7376,"open":7377,"high":7378,"low":7379,"close":7380,"volume":7381},"2024-01-08",67.584,68.6722,66.661,66.865,30081600,{"time":7383,"open":7384,"high":7385,"low":7386,"close":7387,"volume":7388},"2024-01-15",66.4084,67.1565,65.6505,66.729,29682100,{"time":7390,"open":7391,"high":7392,"low":7393,"close":7394,"volume":7395},"2024-01-22",67.1176,68.9151,66.6124,67.9532,35697400,{"time":7397,"open":7398,"high":7399,"low":7400,"close":7401,"volume":7402},"2024-01-29",67.8852,69.226,66.5347,68.7304,44769200,{"time":7404,"open":7405,"high":7406,"low":7372,"close":7407,"volume":7408},"2024-02-05",68.0601,70.7125,70.6348,30905200,{"time":7410,"open":7406,"high":7411,"low":7412,"close":7413,"volume":7414},"2024-02-12",72.2476,69.3231,71.4801,37401300,{"time":7416,"open":7417,"high":7418,"low":7419,"close":7420,"volume":7421},"2024-02-19",70.9651,72.8597,70.2461,72.51,22380000,{"time":7423,"open":7424,"high":7425,"low":7426,"close":7427,"volume":7428},"2024-02-26",72.4905,74.9292,72.3448,74.8321,38650300,{"time":7430,"open":7431,"high":7432,"low":7433,"close":7434,"volume":7435},"2024-03-04",74.7738,75.3859,72.9958,73.4718,32447200,{"time":7437,"open":7438,"high":7439,"low":7440,"close":7441,"volume":7442},"2024-03-11",73.2969,74.22,72.5197,73.4621,24233900,{"time":7444,"open":7445,"high":7446,"low":7447,"close":7448,"volume":7449},"2024-03-18",73.6568,76.3437,72.8098,75.1853,33043900,{"time":7451,"open":7452,"high":7453,"low":7454,"close":7455,"volume":7456},"2024-03-25",75.3897,77.0155,74.5038,76.8987,15681000,{"time":7458,"open":7459,"high":7460,"low":7461,"close":7462,"volume":7463},"2024-04-01",76.9571,77.0252,72.3036,72.693,28909200,{"time":7465,"open":7466,"high":7467,"low":7468,"close":7469,"volume":7470},"2024-04-08",73.024,73.4816,69.7919,69.9769,31817500,{"time":7472,"open":7473,"high":7474,"low":7475,"close":7476,"volume":7477},"2024-04-15",70.6292,70.9407,68.3609,69.2857,41194900,{"time":7479,"open":7480,"high":7481,"low":7482,"close":7483,"volume":7484},"2024-04-22",69.5193,71.554,69.0326,71.2814,30625400,{"time":7486,"open":7487,"high":7488,"low":7489,"close":7490,"volume":7491},"2024-04-29",71.5638,71.9726,69.1202,71.4761,27867400,{"time":7493,"open":7494,"high":7495,"low":7496,"close":7497,"volume":7498},"2024-05-06",71.8071,73.2187,70.8823,72.4107,26523400,{"time":7500,"open":7501,"high":7502,"low":7503,"close":7504,"volume":7505},"2024-05-13",73.5692,77.9793,73.5497,73.9197,70174700,{"time":7507,"open":7508,"high":7509,"low":7510,"close":7511,"volume":7512},"2024-05-20",73.8223,74.0852,71.6319,72.9656,21612600,{"time":7514,"open":7515,"high":7516,"low":7517,"close":7516,"volume":7518},"2024-05-27",73.394,75.4676,72.5275,20383500,{"time":7520,"open":7521,"high":7522,"low":7523,"close":7524,"volume":7525},"2024-06-03",77.0934,77.3562,73.832,74.0365,40644000,{"time":7527,"open":7523,"high":7528,"low":7529,"close":7530,"volume":7531},"2024-06-10",76.2075,72.4886,72.8099,26001300,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7537,"volume":7538},"2024-06-17",72.878,74.3286,72.732,73.7542,11548500,{"time":7540,"open":7541,"high":7542,"low":7543,"close":7544,"volume":7545},"2024-06-24",73.6896,74.7951,72.5254,73.357,15398800,{"time":7547,"open":7548,"high":7549,"low":7550,"close":7551,"volume":7552},"2024-07-01",73.6701,73.7875,71.5959,71.8601,11308400,{"time":7554,"open":7555,"high":7556,"low":7557,"close":7558,"volume":7559},"2024-07-08",72.3003,75.9789,71.5274,75.4408,23132500,{"time":7561,"open":7562,"high":7563,"low":7564,"close":7565,"volume":7566},"2024-07-15",75.2256,77.4856,73.8266,73.9538,28411800,{"time":7568,"open":7569,"high":7570,"low":7571,"close":7572,"volume":7573},"2024-07-22",74.4821,75.5093,73.1515,75.4996,21052500,{"time":7575,"open":7576,"high":7577,"low":7578,"close":7579,"volume":7580},"2024-07-29",75.6561,78.3172,71.7427,72.4764,26110300,{"time":7582,"open":7583,"high":7584,"low":7585,"close":7586,"volume":7587},"2024-08-05",69.0913,72.271,69.0131,71.8014,27269500,{"time":7589,"open":7590,"high":7591,"low":7592,"close":7593,"volume":7594},"2024-08-12",71.9775,75.8224,71.0578,75.4213,24158000,{"time":7596,"open":7597,"high":7598,"low":7599,"close":7600,"volume":7601},"2024-08-19",75.3039,76.4583,74.4234,76.3507,16666200,{"time":7603,"open":7604,"high":7605,"low":7606,"close":7607,"volume":7608},"2024-08-26",76.5855,76.9084,73.9146,74.668,19809500,{"time":7610,"open":7611,"high":7612,"low":7613,"close":7614,"volume":7615},"2024-09-02",74.1592,74.6582,70.7741,70.9502,17768200,{"time":7617,"open":7618,"high":7619,"low":7620,"close":7621,"volume":7622},"2024-09-09",71.1752,74.257,69.5903,73.8853,28510800,{"time":7624,"open":7625,"high":7626,"low":7627,"close":7628,"volume":7629},"2024-09-16",73.9342,76.6247,73.67,74.9125,17405000,{"time":7631,"open":7632,"high":7633,"low":7634,"close":7635,"volume":7636},"2024-09-23",75.0928,76.8273,74.1031,76.2884,19076600,{"time":7638,"open":7639,"high":7640,"low":7641,"close":7642,"volume":7643},"2024-09-30",75.916,76.455,72.5744,75.2791,28071900,{"time":7645,"open":7646,"high":7647,"low":7648,"close":7649,"volume":7650},"2024-10-07",74.9655,74.9949,72.8978,74.5049,19129400,{"time":7652,"open":7653,"high":7654,"low":7655,"close":7656,"volume":7657},"2024-10-14",74.4657,77.1017,73.9071,76.553,21818600,{"time":7659,"open":7660,"high":7661,"low":7662,"close":7663,"volume":7664},"2024-10-21",76.5236,76.5432,73.721,73.9855,16031300,{"time":7666,"open":7667,"high":7668,"low":7669,"close":7670,"volume":7671},"2024-10-28",74.5245,75.2594,73.4074,73.9169,19433800,{"time":7673,"open":7655,"high":7674,"low":7675,"close":7676,"volume":7677},"2024-11-04",78.4638,73.8385,77.5721,23899900,{"time":7679,"open":7680,"high":7681,"low":7682,"close":7683,"volume":7684},"2024-11-11",78.1111,79.0714,76.8666,77.0135,18799200,{"time":7686,"open":7654,"high":7687,"low":7688,"close":7689,"volume":7690},"2024-11-18",79.5614,75.426,79.4242,26670700,{"time":7692,"open":7693,"high":7694,"low":7695,"close":7696,"volume":7697},"2024-11-25",80.8059,83.1382,80.4629,81.1587,24594000,{"time":7699,"open":7700,"high":7701,"low":7702,"close":7703,"volume":7704},"2024-12-02",81.2469,82.3738,80.8843,81.9426,21258100,{"time":7706,"open":7707,"high":7708,"low":7709,"close":7710,"volume":7711},"2024-12-09",82.4816,83.0108,81.0313,81.5997,22683300,{"time":7713,"open":7714,"high":7715,"low":7716,"close":7717,"volume":7718},"2024-12-16",81.5507,82.6482,78.0131,79.5712,29601700,{"time":7720,"open":7721,"high":7722,"low":7723,"close":7724,"volume":7725},"2024-12-23",79.3284,80.7889,78.6771,79.7528,15556600,{"time":7727,"open":7728,"high":7729,"low":7730,"close":7731,"volume":7732},"2024-12-30",78.8646,79.6738,77.8186,78.6278,22765200,{"time":7734,"open":7735,"high":7736,"low":7737,"close":7738,"volume":7739},"2025-01-06",79.1903,79.8416,77.2167,78.0061,23965600,{"time":7741,"open":7742,"high":7743,"low":7744,"close":7745,"volume":7746},"2025-01-13",77.4141,78.5291,76.0622,77.3943,21380800,{"time":7748,"open":7749,"high":7750,"low":7751,"close":7752,"volume":7753},"2025-01-20",77.9765,79.5554,77.7298,79.2692,15608500,{"time":7755,"open":7756,"high":7757,"low":7728,"close":7735,"volume":7758},"2025-01-27",79.0028,80.8974,26590500,{"time":7760,"open":7761,"high":7762,"low":7763,"close":7764,"volume":7765},"2025-02-03",77.4338,80.256,76.8417,77.2364,24190100,{"time":7767,"open":7768,"high":7769,"low":7770,"close":7771,"volume":7772},"2025-02-10",77.6311,79.062,76.7924,78.312,23837200,{"time":7774,"open":7775,"high":7776,"low":7777,"close":7778,"volume":7779},"2025-02-17",78.4601,78.7068,73.9899,74.2958,25158000,{"time":7781,"open":7782,"high":7783,"low":7784,"close":7785,"volume":7786},"2025-02-24",74.7694,75.322,72.1544,73.161,32782700,{"time":1088,"open":7788,"high":7789,"low":7790,"close":7791,"volume":7792},73.3386,73.7629,68.9079,70.7926,42021700,{"time":10,"open":7794,"high":7795,"low":7796,"close":7797,"volume":7798},69.9638,70.4769,65.1975,66.6383,32312500,{"time":1109,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},66.806,69.0164,66.6481,68.1283,30812800,{"time":1126,"open":7806,"high":7807,"low":7808,"close":7809,"volume":7810},69.1187,70.5731,67.3279,67.8127,32949600,{"time":1143,"open":7812,"high":7813,"low":7814,"close":7815,"volume":7816},66.7738,71.0975,61.9951,64.2014,55475600,{"time":1161,"open":7818,"high":7819,"low":7820,"close":7821,"volume":7822},61.629,68.2777,60.6792,65.6064,71155900,{"time":1180,"open":7824,"high":7824,"low":7825,"close":7826,"volume":7827},66.7837,63.6573,65.7943,29550900,{"time":1198,"open":7829,"high":7830,"low":7831,"close":7832,"volume":7833},65.2106,69.4749,63.9145,67.7533,34375800,{"time":7835,"open":7836,"high":7837,"low":7838,"close":7839,"volume":7840},"2025-04-28",67.9116,70.2169,66.2198,69.831,25944800,{"time":7842,"open":7843,"high":7844,"low":7845,"close":7846,"volume":7847},"2025-05-05",69.465,71.0183,68.436,69.6332,27681900,{"time":7849,"open":7850,"high":7851,"low":7852,"close":7853,"volume":7854},"2025-05-12",73.4522,75.8366,72.6607,75.6586,39844300,{"time":7856,"open":7857,"high":7858,"low":7859,"close":7860,"volume":7861},"2025-05-19",74.4812,76.1631,73.0861,73.8875,27829500,{"time":7863,"open":7864,"high":7865,"low":7866,"close":7867,"volume":7868},"2025-05-26",74.966,76.6182,74.2338,75.1243,22354100,{"time":7870,"open":7871,"high":7872,"low":7873,"close":7874,"volume":7875},"2025-06-02",74.9165,77.5879,74.1151,77.4988,22047200,{"time":7877,"open":7878,"high":7879,"low":7880,"close":7881,"volume":7882},"2025-06-09",77.8847,78.5476,74.2239,74.5504,24689700,{"time":7884,"open":7885,"high":7886,"low":7887,"close":7888,"volume":7889},"2025-06-16",75.619,76.4204,75.0748,76.1928,18331300,{"time":7891,"open":7892,"high":7893,"low":7894,"close":7895,"volume":7896},"2025-06-23",75.791,77.1799,75.0867,76.7335,20287900,{"time":7898,"open":7899,"high":7900,"low":7901,"close":7902,"volume":7903},"2025-06-30",76.922,80.1262,75.8506,79.9873,25356800,{"time":7905,"open":7906,"high":7907,"low":7908,"close":7909,"volume":7910},"2025-07-07",79.3822,81.0488,78.658,79.6203,20527900,{"time":7912,"open":7913,"high":7914,"low":7915,"close":7916,"volume":7917},"2025-07-14",79.5608,80.523,77.3882,79.035,23596900,{"time":7919,"open":7920,"high":7921,"low":7920,"close":7922,"volume":7923},"2025-07-21",79.3326,82.6559,81.1182,33223300,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"2025-07-28",81.1282,81.396,76.1085,77.2295,39281200,{"time":7932,"open":7933,"high":7934,"low":7933,"close":7900,"volume":7935},"2025-08-04",77.7354,82.0805,27995400,{"time":7937,"open":7938,"high":7939,"low":7940,"close":7941,"volume":7942},"2025-08-11",80.3941,84.5407,80.0568,82.9039,27446000,{"time":7944,"open":7945,"high":7946,"low":7947,"close":7948,"volume":7949},"2025-08-18",82.8841,85.1558,81.8325,84.6003,22266400,{"time":7951,"open":7952,"high":7953,"low":7954,"close":7955,"volume":7956},"2025-08-25",84.1439,86.4554,83.4396,83.519,23950200,{"time":7958,"open":7959,"high":7960,"low":7961,"close":7962,"volume":7963},"2025-09-01",82.6757,87.0208,82.4476,86.6538,16991700,{"time":7965,"open":7966,"high":7967,"low":7968,"close":7969,"volume":7970},"2025-09-08",86.8819,87.5268,85.2352,85.6518,27305900,{"time":7972,"open":7973,"high":7974,"low":7975,"close":7976,"volume":7977},"2025-09-15",86.1776,88.6973,85.7709,86.5942,28128300,{"time":7979,"open":7980,"high":7981,"low":7982,"close":7983,"volume":7984},"2025-09-22",86.7551,87.2815,84.7787,85.9705,18406200,{"time":7986,"open":7987,"high":7988,"low":7989,"close":7990,"volume":7991},"2025-09-29",86.3877,87.1028,84.7886,86.3976,17258700,{"time":7993,"open":7994,"high":7994,"low":7995,"close":7996,"volume":7997},"2025-10-06",86.6161,80.3292,80.3789,30245900,{"time":7999,"open":8000,"high":8001,"low":8002,"close":8003,"volume":8004},"2025-10-13",81.4118,85.901,81.2429,83.4478,27113900,{"time":8006,"open":8007,"high":8008,"low":8009,"close":8010,"volume":8011},"2025-10-20",84.153,85.3945,83.6862,84.2126,17157700,{"time":8013,"open":8014,"high":8015,"low":8016,"close":8017,"volume":8018},"2025-10-27",85.1859,85.6229,79.7432,80.4782,28351100,{"time":8020,"open":8021,"high":8022,"low":8023,"close":8024,"volume":8025},"2025-11-03",80.4583,81.7395,77.7966,79.3559,40011100,{"time":8027,"open":8028,"high":8029,"low":8030,"close":8031,"volume":8032},"2025-11-10",80.0114,81.7594,79.0679,79.485,23765800,{"time":8034,"open":8035,"high":8036,"low":8037,"close":8038,"volume":8039},"2025-11-17",79.2268,79.9319,76.714,79.3956,31153900,{"time":8041,"open":8042,"high":8043,"low":8044,"close":8045,"volume":8046},"2025-11-24",79.5247,84.3218,78.8593,83.7756,19295500,{"time":8048,"open":8049,"high":8050,"low":8051,"close":8052,"volume":8053},"2025-12-01",83.0803,86.4075,82.9512,85.6428,22600700,{"time":8055,"open":8056,"high":8057,"low":8058,"close":8059,"volume":8060},"2025-12-08",85.9507,88.672,84.5701,87.2915,27739800,{"time":8062,"open":8063,"high":8064,"low":8065,"close":8066,"volume":8067},"2025-12-15",87.8377,87.9271,86.2387,86.914,22269900,{"time":8069,"open":8070,"high":8071,"low":8072,"close":8073,"volume":8074},"2025-12-22",87.1758,87.4445,85.7527,86.8076,14137700,{"time":8076,"open":8077,"high":8078,"low":8079,"close":8080,"volume":8081},"2025-12-29",86.5588,86.8374,84.6779,85.484,9654800,{"time":8083,"open":8084,"high":8085,"low":6431,"close":8086,"volume":8087},"2026-01-05",85.4741,90.4299,89.6537,33510100,{"time":8089,"open":8090,"high":8091,"low":8092,"close":8093,"volume":8094},"2026-01-12",88.4396,90.8081,87.5241,89.9821,24174400,{"time":8096,"open":8097,"high":8098,"low":8099,"close":8100,"volume":8101},"2026-01-19",88.5889,91.2062,87.8425,88.4297,17680900,{"time":8103,"open":8104,"high":8105,"low":8106,"close":8107,"volume":8108},"2026-01-26",88.4595,88.9571,85.2651,85.9119,19562200,{"time":8110,"open":8107,"high":8111,"low":8112,"close":8113,"volume":8114},"2026-02-02",89.395,85.4342,89.2955,29846000,{"time":8116,"open":8117,"high":8118,"low":8119,"close":8120,"volume":8121},"2026-02-09",89.0666,89.4348,85.6333,87.4146,25865000,{"time":8123,"open":8124,"high":8125,"low":8126,"close":8127,"volume":8128},"2026-02-16",87.5937,89.6139,85.9915,88.2306,23927200,{"time":8130,"open":8131,"high":8132,"low":8133,"close":8077,"volume":8134},"2026-02-23",87.7231,87.9122,85.0163,30041100,{"time":8136,"open":8137,"high":8138,"low":8139,"close":8140,"volume":8141},"2026-03-02",85.1556,86.4194,81.7024,82.6677,33102100,{"time":8143,"open":8144,"high":8145,"low":8146,"close":8147,"volume":8148},"2026-03-09",81.4536,83.9415,79.4135,79.6325,38082000,{"time":8150,"open":8151,"high":8152,"low":8153,"close":8154,"volume":8155},"2026-03-16",80.2694,81.0655,77.9109,78.2691,28960700,{"time":8157,"open":8158,"high":8159,"low":8160,"close":8161,"volume":8162},"2026-03-23",79.8876,80.8955,78.2112,78.4108,34094300,{"time":8164,"open":8165,"high":8166,"low":8167,"close":8168,"volume":8169},"2026-03-30",79.1093,81.125,77.7522,80.2768,20881300,{"time":8171,"open":8172,"high":8173,"low":8174,"close":8175,"volume":8176},"2026-04-06",80.2369,84.1385,80.167,82.5519,21468800,{"time":8178,"open":8179,"high":8180,"low":8181,"close":8182,"volume":8183},"2026-04-13",82.2425,87.5112,81.6139,86.7628,25140000,{"time":8185,"open":8186,"high":8187,"low":8188,"close":8189,"volume":8190},"2026-04-20",86.4934,88.8184,84.7871,85.6053,21464500,{"time":8192,"open":8193,"high":8194,"low":8195,"close":8196,"volume":8197},"2026-04-27",85.4756,86.2339,83.3302,85.3957,18439300,{"time":8199,"open":8200,"high":8201,"low":8202,"close":8203,"volume":8204},"2026-05-04",84.9168,85.6452,83.1606,84.5376,23367500,{"time":8206,"open":8207,"high":8208,"low":8209,"close":8210,"volume":8211},"2026-05-11",84.328,84.3879,78.7201,78.9197,34652400,{"time":8213,"open":8214,"high":8215,"low":8216,"close":8217,"volume":8218},"2026-05-18",79.1293,82.4321,77.6924,82.3623,37408800,{"time":8220,"open":8221,"high":8222,"low":8179,"close":8223,"volume":8224},"2026-05-25",82.8113,85.6751,83.8092,26700100,{"time":8226,"open":8227,"high":8228,"low":8229,"close":8230,"volume":8231},"2026-06-01",83.2105,84.4079,81.9033,82.4521,25511700,{"time":8233,"open":8234,"high":8235,"low":8236,"close":8237,"volume":8238},"2026-06-08",82.5818,88.0799,82.502,87.5411,28623900,{"time":8240,"open":8241,"high":8242,"low":8243,"close":8244,"volume":8245},"2026-06-15",88.3494,88.9082,84.1983,86.204,22827200,{"time":8247,"open":8248,"high":8249,"low":8250,"close":8251,"volume":8252},"2026-06-22",86.16,88.8,85.19,88.72,27282800,{"time":8254,"open":8255,"high":8255,"low":8256,"close":8257,"volume":8258},"2026-06-29",88.78,86.62,88.06,17803200,{"time":8260,"open":8261,"high":8262,"low":8263,"close":8264,"volume":8265},"2026-07-06",88.21,88.43,85.1,88.08,16343600,{"time":8267,"open":8261,"high":8268,"low":8269,"close":8270,"volume":8271},"2026-07-13",91.57,86.78,89.42,22210300,{"time":8273,"open":8274,"high":8275,"low":8276,"close":8277,"volume":8278},"2026-07-20",89.9,90.02,85.87,87.01,20520000,{"time":8280,"open":8281,"high":8282,"low":8283,"close":8284,"volume":8285},"2026-07-27",88.09,92.94,87.96,89.78,26873900,{"time":11,"open":8287,"high":8288,"low":8289,"close":12,"volume":8290},90.9,92.08,90.75,4522894,"Supabase",[8293,8297,8300,8303,8306,8309,8312,8315,8318,8321,8324,8327,8330,8333,8336,8340,8343,8346,8349,8352,8355,8358,8360,8363,8366,8369,8372,8375,8378,8381,8384,8387,8390,8393,8396,8399,8402,8404,8407,8410,8413,8415,8418,8420,8422,8425,8428,8430,8433,8436,8439,8441,8443,8446,8449,8452,8455,8457,8460,8463,8466,8469,8471,8474,8477,8480,8483,8486,8489,8492,8495,8498,8501,8504,8507,8510,8513,8515,8517,8520,8523,8526,8529,8532,8535,8538,8541,8544,8547,8550,8553,8556,8559,8562,8565,8568,8571,8574,8577,8580,8582,8585,8588,8591,8594,8597,8599,8602,8605,8608,8611,8614,8617,8620,8622,8625,8628,8631,8634,8636,8638,8641,8643,8645,8647,8650,8653,8655,8657,8659,8661,8663,8665,8668,8670,8673,8676,8679,8682,8685,8688,8690,8692,8695,8697,8699,8701,8704,8707,8710,8712,8714,8717,8720,8722,8725,8728,8731,8734,8737,8740,8743,8745,8748,8751,8754,8757,8760,8763,8766,8769,8772,8775,8778,8780,8783,8785,8788,8791,8794,8797,8800,8803,8806,8809,8812,8815,8818,8821,8824,8827,8830,8832,8835,8838,8841,8844,8847,8850,8853,8856,8859,8862,8864,8867,8870,8873,8876,8879,8882,8885,8888,8891,8894,8897,8900,8903,8906,8909,8912,8915,8918,8921,8924,8927,8930,8933,8936,8939,8942,8945,8947,8950,8953,8956,8959,8962,8965,8968,8971,8974,8977,8980,8983,8986,8989,8992,8995,8998,9001,9004,9007,9010,9013,9016,9018,9021,9024,9026,9029,9032,9035,9038,9041,9044,9047,9050,9053,9056,9059,9062,9065,9068,9071,9074,9077,9080,9083,9086],{"date":667,"price":8294,"returns":8295,"isSignal":9},38.6,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},null,{"date":4486,"price":8298,"returns":8299,"isSignal":9},37.2,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4499,"price":8301,"returns":8302,"isSignal":9},37.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4506,"price":8304,"returns":8305,"isSignal":9},37.01,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4513,"price":8307,"returns":8308,"isSignal":9},37.11,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4527,"price":8310,"returns":8311,"isSignal":9},36.7,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4534,"price":8313,"returns":8314,"isSignal":9},36.35,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4541,"price":8316,"returns":8317,"isSignal":9},36.44,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4548,"price":8319,"returns":8320,"isSignal":9},36.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4555,"price":8322,"returns":8323,"isSignal":9},35.8,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4562,"price":8325,"returns":8326,"isSignal":9},35.88,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4569,"price":8328,"returns":8329,"isSignal":9},35.81,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4576,"price":8331,"returns":8332,"isSignal":9},35.45,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4583,"price":8334,"returns":8335,"isSignal":9},34.87,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":58,"price":8337,"returns":8338,"isSignal":251,"signalType":8339},34.21,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},"STATISTICAL",{"date":79,"price":8341,"returns":8342,"isSignal":251,"signalType":8339},33.77,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":693,"price":8344,"returns":8345,"isSignal":9},33.33,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":710,"price":8347,"returns":8348,"isSignal":9},32.66,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":727,"price":8350,"returns":8351,"isSignal":9},32.38,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4619,"price":8353,"returns":8354,"isSignal":9},32.69,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4625,"price":8356,"returns":8357,"isSignal":9},33.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4631,"price":8341,"returns":8359,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4638,"price":8361,"returns":8362,"isSignal":9},34.78,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4644,"price":8364,"returns":8365,"isSignal":9},35.87,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4651,"price":8367,"returns":8368,"isSignal":9},36.55,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4664,"price":8370,"returns":8371,"isSignal":9},36.92,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4671,"price":8373,"returns":8374,"isSignal":9},36.88,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4678,"price":8376,"returns":8377,"isSignal":9},36.76,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4684,"price":8379,"returns":8380,"isSignal":9},36.6,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4691,"price":8382,"returns":8383,"isSignal":9},36.09,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4698,"price":8385,"returns":8386,"isSignal":9},35.61,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4705,"price":8388,"returns":8389,"isSignal":9},34.89,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4712,"price":8391,"returns":8392,"isSignal":9},34.39,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4717,"price":8394,"returns":8395,"isSignal":9},34.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4723,"price":8397,"returns":8398,"isSignal":9},33.92,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4729,"price":8400,"returns":8401,"isSignal":9},34.01,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4736,"price":8400,"returns":8403,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4743,"price":8405,"returns":8406,"isSignal":9},34.03,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4750,"price":8408,"returns":8409,"isSignal":9},34.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4757,"price":8411,"returns":8412,"isSignal":9},34.53,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4763,"price":1116,"returns":8414,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4769,"price":8416,"returns":8417,"isSignal":9},35.68,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4776,"price":8382,"returns":8419,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4783,"price":8316,"returns":8421,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4789,"price":8423,"returns":8424,"isSignal":9},36.81,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4796,"price":8426,"returns":8427,"isSignal":9},36.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4803,"price":8423,"returns":8429,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4810,"price":8431,"returns":8432,"isSignal":9},36.59,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4816,"price":8434,"returns":8435,"isSignal":9},36.31,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4823,"price":8437,"returns":8438,"isSignal":9},35.99,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4830,"price":3879,"returns":8440,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4837,"price":8416,"returns":8442,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4844,"price":8444,"returns":8445,"isSignal":9},35.64,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4851,"price":8447,"returns":8448,"isSignal":9},35.51,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4858,"price":8450,"returns":8451,"isSignal":9},35.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4865,"price":8453,"returns":8454,"isSignal":9},34.82,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4872,"price":8388,"returns":8456,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4879,"price":8458,"returns":8459,"isSignal":9},35.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4912,"price":8461,"returns":8462,"isSignal":9},37.66,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4919,"price":8464,"returns":8465,"isSignal":9},37.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4926,"price":8467,"returns":8468,"isSignal":9},36.94,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4933,"price":8434,"returns":8470,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4940,"price":8472,"returns":8473,"isSignal":9},35.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4946,"price":8475,"returns":8476,"isSignal":9},35.6,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4952,"price":8478,"returns":8479,"isSignal":9},35.42,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4959,"price":8481,"returns":8482,"isSignal":9},35.47,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4966,"price":8484,"returns":8485,"isSignal":9},35.44,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4973,"price":8487,"returns":8488,"isSignal":9},35.49,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4979,"price":8490,"returns":8491,"isSignal":9},35.5,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4985,"price":8493,"returns":8494,"isSignal":9},35.35,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4992,"price":8496,"returns":8497,"isSignal":9},35.1,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":4999,"price":8499,"returns":8500,"isSignal":9},34.68,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5006,"price":8502,"returns":8503,"isSignal":9},34.44,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5013,"price":8505,"returns":8506,"isSignal":9},34.26,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5020,"price":8508,"returns":8509,"isSignal":9},34.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5027,"price":8511,"returns":8512,"isSignal":9},34.27,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5034,"price":1148,"returns":8514,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5041,"price":135,"returns":8516,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5046,"price":8518,"returns":8519,"isSignal":9},34.86,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5053,"price":8521,"returns":8522,"isSignal":9},34.75,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5060,"price":8524,"returns":8525,"isSignal":9},34.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5066,"price":8527,"returns":8528,"isSignal":9},34.12,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5072,"price":8530,"returns":8531,"isSignal":9},33.73,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5079,"price":8533,"returns":8534,"isSignal":9},33.41,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":744,"price":8536,"returns":8537,"isSignal":9},33.21,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5092,"price":8539,"returns":8540,"isSignal":9},33.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5099,"price":8542,"returns":8543,"isSignal":9},33.01,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5106,"price":8545,"returns":8546,"isSignal":9},32.85,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5112,"price":8548,"returns":8549,"isSignal":9},32.92,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5118,"price":8551,"returns":8552,"isSignal":9},33.22,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5124,"price":8554,"returns":8555,"isSignal":9},33.28,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5131,"price":8557,"returns":8558,"isSignal":9},33.27,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5138,"price":8560,"returns":8561,"isSignal":9},32.99,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5145,"price":8563,"returns":8564,"isSignal":9},32.79,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5152,"price":8566,"returns":8567,"isSignal":9},32.51,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5158,"price":8569,"returns":8570,"isSignal":9},32.34,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5165,"price":8572,"returns":8573,"isSignal":9},32.63,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5172,"price":8575,"returns":8576,"isSignal":9},33.08,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5179,"price":8578,"returns":8579,"isSignal":9},33.52,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5185,"price":1121,"returns":8581,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5191,"price":8583,"returns":8584,"isSignal":9},33.89,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5198,"price":8586,"returns":8587,"isSignal":9},33.79,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5205,"price":8589,"returns":8590,"isSignal":9},33.68,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5212,"price":8592,"returns":8593,"isSignal":9},33.36,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5218,"price":8595,"returns":8596,"isSignal":9},33.12,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5225,"price":8533,"returns":8598,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5232,"price":8600,"returns":8601,"isSignal":9},33.57,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5238,"price":8603,"returns":8604,"isSignal":9},34.16,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5576,"price":8606,"returns":8607,"isSignal":9},39.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5590,"price":8609,"returns":8610,"isSignal":9},38.29,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":759,"price":8612,"returns":8613,"isSignal":9},37.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":98,"price":8615,"returns":8616,"isSignal":251,"signalType":8339},35.82,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":116,"price":8618,"returns":8619,"isSignal":251,"signalType":8339},35.06,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":787,"price":8524,"returns":8621,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5620,"price":8623,"returns":8624,"isSignal":9},34.51,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5627,"price":8626,"returns":8627,"isSignal":9},34.99,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5634,"price":8629,"returns":8630,"isSignal":9},35.98,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5641,"price":8632,"returns":8633,"isSignal":9},36.49,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5647,"price":8376,"returns":8635,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5653,"price":8304,"returns":8637,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5673,"price":8639,"returns":8640,"isSignal":9},37.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5687,"price":8298,"returns":8642,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5694,"price":8301,"returns":8644,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5733,"price":522,"returns":8646,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5740,"price":8648,"returns":8649,"isSignal":9},37.3,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5746,"price":8651,"returns":8652,"isSignal":9},36.66,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5753,"price":8416,"returns":8654,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":804,"price":8518,"returns":8656,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5766,"price":8411,"returns":8658,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5772,"price":8623,"returns":8660,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5779,"price":8499,"returns":8662,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5786,"price":4744,"returns":8664,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5793,"price":8666,"returns":8667,"isSignal":9},35.57,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5800,"price":1133,"returns":8669,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5807,"price":8671,"returns":8672,"isSignal":9},35.78,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5813,"price":8674,"returns":8675,"isSignal":9},35.56,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5819,"price":8677,"returns":8678,"isSignal":9},35.09,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":134,"price":8680,"returns":8681,"isSignal":251,"signalType":8339},34.3,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5832,"price":8683,"returns":8684,"isSignal":9},33.61,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5839,"price":8686,"returns":8687,"isSignal":9},33.06,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5845,"price":8686,"returns":8689,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5851,"price":8683,"returns":8691,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5858,"price":8693,"returns":8694,"isSignal":9},34.17,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5864,"price":8361,"returns":8696,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5871,"price":1065,"returns":8698,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5878,"price":8493,"returns":8700,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5884,"price":8702,"returns":8703,"isSignal":9},35.24,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5891,"price":8705,"returns":8706,"isSignal":9},35.69,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5897,"price":8708,"returns":8709,"isSignal":9},35.97,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5903,"price":8632,"returns":8711,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5910,"price":805,"returns":8713,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5917,"price":8715,"returns":8716,"isSignal":9},37.15,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5924,"price":8718,"returns":8719,"isSignal":9},37.21,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5930,"price":760,"returns":8721,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5937,"price":8723,"returns":8724,"isSignal":9},37.44,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5944,"price":8726,"returns":8727,"isSignal":9},37.62,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5985,"price":8729,"returns":8730,"isSignal":9},37.94,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5992,"price":8732,"returns":8733,"isSignal":9},37.68,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":5999,"price":8735,"returns":8736,"isSignal":9},37.64,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6011,"price":8738,"returns":8739,"isSignal":9},36.85,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6018,"price":8741,"returns":8742,"isSignal":9},36.12,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":155,"price":8408,"returns":8744,"isSignal":251,"signalType":8339},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":176,"price":8746,"returns":8747,"isSignal":251,"signalType":8339},31.08,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":825,"price":8749,"returns":8750,"isSignal":9},28.1,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":842,"price":8752,"returns":8753,"isSignal":9},25.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":861,"price":8755,"returns":8756,"isSignal":9},24.92,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6053,"price":8758,"returns":8759,"isSignal":9},25.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6060,"price":8761,"returns":8762,"isSignal":9},26.24,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6067,"price":8764,"returns":8765,"isSignal":9},27.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6074,"price":8767,"returns":8768,"isSignal":9},28.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6081,"price":8770,"returns":8771,"isSignal":9},29.44,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6088,"price":8773,"returns":8774,"isSignal":9},30.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6094,"price":8776,"returns":8777,"isSignal":9},31.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6101,"price":8347,"returns":8779,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6108,"price":8781,"returns":8782,"isSignal":9},33.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6115,"price":475,"returns":8784,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6122,"price":8786,"returns":8787,"isSignal":9},34.35,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6129,"price":8789,"returns":8790,"isSignal":9},34.8,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":951,"price":8792,"returns":8793,"isSignal":9},64.83,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":980,"price":8795,"returns":8796,"isSignal":9},63.41,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":993,"price":8798,"returns":8799,"isSignal":9},63.39,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6754,"price":8801,"returns":8802,"isSignal":9},63.1,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6768,"price":8804,"returns":8805,"isSignal":9},62.57,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6775,"price":8807,"returns":8808,"isSignal":9},61.35,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6782,"price":8810,"returns":8811,"isSignal":9},60.33,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1006,"price":8813,"returns":8814,"isSignal":9},58.94,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":197,"price":8816,"returns":8817,"isSignal":251,"signalType":8339},56.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":215,"price":8819,"returns":8820,"isSignal":251,"signalType":8339},55.36,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6807,"price":8822,"returns":8823,"isSignal":9},54.63,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6814,"price":8825,"returns":8826,"isSignal":9},53.66,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6821,"price":8828,"returns":8829,"isSignal":9},52.45,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6828,"price":113,"returns":8831,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1036,"price":8833,"returns":8834,"isSignal":9},51.6,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1054,"price":8836,"returns":8837,"isSignal":9},50.85,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1071,"price":8839,"returns":8840,"isSignal":9},50.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6852,"price":8842,"returns":8843,"isSignal":9},50.99,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6857,"price":8845,"returns":8846,"isSignal":9},50.83,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6863,"price":8848,"returns":8849,"isSignal":9},52.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6870,"price":8851,"returns":8852,"isSignal":9},53.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6877,"price":8854,"returns":8855,"isSignal":9},55.38,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6884,"price":8857,"returns":8858,"isSignal":9},55.72,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6891,"price":8860,"returns":8861,"isSignal":9},55.58,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6898,"price":8819,"returns":8863,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6905,"price":8865,"returns":8866,"isSignal":9},53.88,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6912,"price":8868,"returns":8869,"isSignal":9},52.09,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6918,"price":8871,"returns":8872,"isSignal":9},50.6,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6925,"price":8874,"returns":8875,"isSignal":9},49.87,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6932,"price":8877,"returns":8878,"isSignal":9},48.51,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6939,"price":8880,"returns":8881,"isSignal":9},47.99,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6946,"price":8883,"returns":8884,"isSignal":9},48.89,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6953,"price":8886,"returns":8887,"isSignal":9},49.63,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6960,"price":8889,"returns":8890,"isSignal":9},50.84,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6967,"price":8892,"returns":8893,"isSignal":9},52.1,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6974,"price":8895,"returns":8896,"isSignal":9},53.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6981,"price":8898,"returns":8899,"isSignal":9},54.04,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6987,"price":8901,"returns":8902,"isSignal":9},54.61,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":6994,"price":8904,"returns":8905,"isSignal":9},53.93,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7001,"price":8907,"returns":8908,"isSignal":9},53.22,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7008,"price":8910,"returns":8911,"isSignal":9},52.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7015,"price":8913,"returns":8914,"isSignal":9},51.61,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7022,"price":8916,"returns":8917,"isSignal":9},52.02,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7029,"price":8919,"returns":8920,"isSignal":9},52.72,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7036,"price":8922,"returns":8923,"isSignal":9},54.14,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7043,"price":8925,"returns":8926,"isSignal":9},56.33,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7050,"price":8928,"returns":8929,"isSignal":9},57.31,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7057,"price":8931,"returns":8932,"isSignal":9},58.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7064,"price":8934,"returns":8935,"isSignal":9},58.41,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7071,"price":8937,"returns":8938,"isSignal":9},58.07,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7078,"price":8940,"returns":8941,"isSignal":9},56.26,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7085,"price":8943,"returns":8944,"isSignal":9},54.84,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7092,"price":113,"returns":8946,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7099,"price":8948,"returns":8949,"isSignal":9},52.53,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7106,"price":8951,"returns":8952,"isSignal":9},51.71,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7113,"price":8954,"returns":8955,"isSignal":9},51.63,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7119,"price":8957,"returns":8958,"isSignal":9},51.94,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7126,"price":8960,"returns":8961,"isSignal":9},52.15,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7133,"price":8963,"returns":8964,"isSignal":9},51.76,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7140,"price":8966,"returns":8967,"isSignal":9},51.62,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7147,"price":8969,"returns":8970,"isSignal":9},51.15,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7154,"price":8972,"returns":8973,"isSignal":9},50.52,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7161,"price":8975,"returns":8976,"isSignal":9},50.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7167,"price":8978,"returns":8979,"isSignal":9},50.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7174,"price":8981,"returns":8982,"isSignal":9},50.58,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7179,"price":8984,"returns":8985,"isSignal":9},51.07,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7186,"price":8987,"returns":8988,"isSignal":9},52.03,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7193,"price":8990,"returns":8991,"isSignal":9},52.83,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7200,"price":8993,"returns":8994,"isSignal":9},53.53,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7207,"price":8996,"returns":8997,"isSignal":9},54.17,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7214,"price":8999,"returns":9000,"isSignal":9},55.08,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7221,"price":9002,"returns":9003,"isSignal":9},55.59,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7228,"price":9005,"returns":9006,"isSignal":9},55.95,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7235,"price":9008,"returns":9009,"isSignal":9},55.88,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7242,"price":9011,"returns":9012,"isSignal":9},55.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7249,"price":9014,"returns":9015,"isSignal":9},54.7,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7255,"price":8851,"returns":9017,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7261,"price":9019,"returns":9020,"isSignal":9},53.24,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7268,"price":9022,"returns":9023,"isSignal":9},52.38,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7274,"price":8848,"returns":9025,"isSignal":9},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7281,"price":9027,"returns":9028,"isSignal":9},51.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7287,"price":9030,"returns":9031,"isSignal":9},50.68,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7293,"price":9033,"returns":9034,"isSignal":9},50.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7300,"price":9036,"returns":9037,"isSignal":9},49.9,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7307,"price":9039,"returns":9040,"isSignal":9},50.09,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7314,"price":9042,"returns":9043,"isSignal":9},50.27,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7321,"price":9045,"returns":9046,"isSignal":9},51.05,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7327,"price":9048,"returns":9049,"isSignal":9},51.84,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7334,"price":9051,"returns":9052,"isSignal":9},53.39,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1088,"price":9054,"returns":9055,"isSignal":9},68.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":10,"price":9057,"returns":9058,"isSignal":251,"signalType":8339},66.19,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1109,"price":9060,"returns":9061,"isSignal":9},64.22,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1126,"price":9063,"returns":9064,"isSignal":9},63.03,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1143,"price":9066,"returns":9067,"isSignal":9},61.39,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1161,"price":9069,"returns":9070,"isSignal":9},60.4,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1180,"price":9072,"returns":9073,"isSignal":9},60.25,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1198,"price":9075,"returns":9076,"isSignal":9},60.18,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7835,"price":9078,"returns":9079,"isSignal":9},60.55,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":7842,"price":9081,"returns":9082,"isSignal":9},61.53,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":8164,"price":9084,"returns":9085,"isSignal":9},73.23,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":8213,"price":9087,"returns":9088,"isSignal":9},76.52,{"1m":8296,"3m":8296,"6m":8296,"1y":8296},[9090,9093,9095,9097,9099,9101,9103,9105,9107,9109,9111,9113,9115,9117,9119,9121,9123,9125,9127,9129,9131,9133,9135,9137,9139,9141,9143,9145,9147,9149,9151,9153,9155,9157,9159,9161,9163,9165,9167,9169,9171,9173,9175,9177,9179,9181,9183,9185,9187,9189,9191,9193,9195,9197,9199,9201,9203,9205],{"date":319,"price":1621,"returns":9091,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},"OSCILLATOR",{"date":335,"price":1627,"returns":9094,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":351,"price":1633,"returns":9096,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":365,"price":1714,"returns":9098,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":381,"price":1720,"returns":9100,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":396,"price":1726,"returns":9102,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":412,"price":1745,"returns":9104,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":428,"price":1758,"returns":9106,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":445,"price":1764,"returns":9108,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":461,"price":1770,"returns":9110,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":478,"price":1774,"returns":9112,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":495,"price":1781,"returns":9114,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":510,"price":1933,"returns":9116,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":528,"price":1939,"returns":9118,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":548,"price":2039,"returns":9120,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":566,"price":2045,"returns":9122,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":586,"price":2051,"returns":9124,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":606,"price":2057,"returns":9126,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":628,"price":2063,"returns":9128,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":648,"price":2069,"returns":9130,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":667,"price":4454,"returns":9132,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":58,"price":4592,"returns":9134,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":79,"price":4598,"returns":9136,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":693,"price":4604,"returns":9138,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":710,"price":4609,"returns":9140,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":727,"price":4615,"returns":9142,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":744,"price":5088,"returns":9144,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":759,"price":5599,"returns":9146,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":98,"price":5605,"returns":9148,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":116,"price":5611,"returns":9150,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":787,"price":5617,"returns":9152,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":804,"price":5762,"returns":9154,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":825,"price":6038,"returns":9156,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":842,"price":6044,"returns":9158,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":861,"price":6048,"returns":9160,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":880,"price":6688,"returns":9162,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":894,"price":6694,"returns":9164,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":908,"price":6700,"returns":9166,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":921,"price":6706,"returns":9168,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":936,"price":6712,"returns":9170,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":951,"price":6718,"returns":9172,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":966,"price":6724,"returns":9174,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":980,"price":6730,"returns":9176,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":993,"price":6736,"returns":9178,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1006,"price":6791,"returns":9180,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":197,"price":6797,"returns":9182,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":215,"price":6803,"returns":9184,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1036,"price":6837,"returns":9186,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1054,"price":6842,"returns":9188,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1071,"price":6848,"returns":9190,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1088,"price":7790,"returns":9192,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":10,"price":7796,"returns":9194,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1109,"price":7802,"returns":9196,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1126,"price":7808,"returns":9198,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1143,"price":7814,"returns":9200,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1161,"price":7820,"returns":9202,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1180,"price":7825,"returns":9204,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},{"date":1198,"price":7831,"returns":9206,"isSignal":251,"signalType":9092},{"1m":8296,"3m":8296,"6m":8296,"1y":8296},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]