[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fNr2GyXgz-xWl0WG7x7vK5a2vK4FeyFROqceYRN1LdME":3,"chart-MAGS":159},{"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":22,"signals":25,"strategies":26,"isLive":64},"MAGS","Roundhill Magnificent Seven ETF","미국 빅테크","정상",1,false,"","2026-09-22",72.97,3.56,0,{"1m":16,"3m":17,"6m":18,"1y":19,"18m":20,"2y":21},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"statistical":23,"oscillator":24},{"proximity":14,"prerequisite":9,"active":9},{"active":9},[],{"statistical":27,"oscillator":38},{"name":28,"marker":29,"events":30,"summary":31},"Signal A","노란색 A",[],{"1m":32,"3m":33,"6m":34,"1y":35,"18m":36,"2y":37},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"name":39,"marker":40,"events":41,"summary":134},"Signal B","보라색 B",[42,65,86,106,120],{"date":43,"price":44,"returns":45,"maxReturns":51,"peakWeeks":57,"partial":63},"2025-03-31",40.76,{"1m":46,"3m":47,"6m":48,"1y":49,"18m":50,"2y":50},16.15,35.23,55.78,42.95,79.02,{"1m":52,"3m":53,"6m":54,"1y":55,"18m":56,"2y":56},17.09,35.4,58.92,67.17,79.53,{"1m":58,"3m":59,"6m":60,"1y":61,"18m":62,"2y":62},4,13,25,30,77,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},true,{"date":66,"price":67,"returns":68,"maxReturns":74,"peakWeeks":80,"partial":85},"2025-04-07",44.21,{"1m":69,"3m":70,"6m":71,"1y":72,"18m":73,"2y":73},6.75,25.37,39.97,38.29,65.05,{"1m":75,"3m":76,"6m":77,"1y":78,"18m":79,"2y":79},7.96,25.66,46.52,54.12,65.52,{"1m":81,"3m":59,"6m":82,"1y":83,"18m":84,"2y":84},3,24,29,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":87,"price":88,"returns":89,"maxReturns":95,"peakWeeks":101,"partial":105},"2025-04-21",45.82,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},10,24.24,41.66,45.29,59.26,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":100,"2y":100},13.74,24.95,41.92,48.72,59.72,{"1m":81,"3m":59,"6m":102,"1y":103,"18m":104,"2y":104},26,27,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":64,"2y":64},{"date":107,"price":108,"returns":109,"maxReturns":113,"peakWeeks":117,"partial":119},"2026-03-23",55.45,{"1m":110,"3m":111,"6m":112,"1y":112,"18m":112,"2y":112},20.05,11.09,31.6,{"1m":114,"3m":115,"6m":116,"1y":116,"18m":116,"2y":116},20.49,28.33,31.97,{"1m":81,"3m":118,"6m":102,"1y":102,"18m":102,"2y":102},7,{"1m":9,"3m":9,"6m":9,"1y":64,"18m":64,"2y":64},{"date":121,"price":122,"returns":123,"maxReturns":127,"peakWeeks":131,"partial":133},"2026-03-30",58.27,{"1m":124,"3m":125,"6m":126,"1y":126,"18m":126,"2y":126},14.76,11.72,25.23,{"1m":128,"3m":129,"6m":130,"1y":130,"18m":130,"2y":130},15.79,22.12,25.59,{"1m":58,"3m":132,"6m":60,"1y":60,"18m":60,"2y":60},6,{"1m":9,"3m":9,"6m":64,"1y":64,"18m":64,"2y":64},{"1m":135,"3m":142,"6m":147,"1y":152,"18m":157,"2y":158},{"avg":136,"median":137,"positiveRate":138,"samples":139,"avgMaxReturn":140,"avgPeakWeeks":141},13.5,14.8,100,5,15,3.4,{"avg":143,"median":144,"positiveRate":138,"samples":139,"avgMaxReturn":145,"avgPeakWeeks":146},21.5,24.2,27.3,10.4,{"avg":148,"median":149,"positiveRate":138,"samples":58,"avgMaxReturn":150,"avgPeakWeeks":151},42.3,40.8,44.8,25.3,{"avg":153,"median":154,"positiveRate":138,"samples":81,"avgMaxReturn":155,"avgPeakWeeks":156},42.2,43,56.7,28.7,{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"avg":14,"median":14,"positiveRate":14,"samples":14,"avgMaxReturn":14,"avgPeakWeeks":14},{"symbol":4,"prices":160,"lastTradeDate":11,"source":1368,"isStored":64,"benchmarkSymbol":1369,"benchmarkPrices":1370,"benchmarkSignals":13183,"benchmarkOscillatorSignals":14155,"signals":14257,"oscillatorSignals":14258,"relativeStrength":14269,"relativeStrengthConfig":14606,"displayRange":14610,"indicator":14611,"signalVersion":14612,"interval":14613,"isLive":64},[161,168,175,182,188,194,201,208,215,222,228,235,242,249,256,262,269,275,282,289,294,301,308,315,321,327,332,337,342,348,355,362,368,375,382,388,394,400,407,414,421,427,434,440,447,453,460,466,473,480,487,494,501,507,513,518,525,532,539,546,553,560,567,574,581,588,595,602,609,616,623,629,635,642,648,655,662,668,675,682,689,695,702,709,716,723,729,735,742,749,756,763,770,777,783,790,797,804,811,817,824,830,837,844,850,856,863,869,876,882,889,896,902,908,915,922,929,935,942,947,954,961,968,974,981,988,995,1002,1009,1016,1023,1030,1037,1044,1051,1058,1065,1071,1077,1084,1091,1097,1104,1111,1118,1125,1132,1139,1146,1153,1160,1167,1174,1181,1187,1192,1197,1204,1211,1218,1225,1232,1239,1246,1253,1260,1266,1273,1280,1286,1293,1300,1306,1313,1320,1327,1334,1341,1348,1355,1362],{"time":162,"open":163,"high":164,"low":165,"close":166,"volume":167},"2023-04-10",24.0968,24.5446,23.61,24.4083,96700,{"time":169,"open":170,"high":171,"low":172,"close":173,"volume":174},"2023-04-17",24.3499,24.4278,24.0773,24.2428,26200,{"time":176,"open":177,"high":178,"low":179,"close":180,"volume":181},"2023-04-24",24.4035,25.6059,23.6489,25.3917,36100,{"time":183,"open":184,"high":180,"low":185,"close":186,"volume":187},"2023-05-01",25.2554,24.8377,25.3157,43600,{"time":189,"open":190,"high":191,"low":190,"close":192,"volume":193},"2023-05-08",25.1989,26.3653,26.044,32200,{"time":195,"open":196,"high":197,"low":198,"close":199,"volume":200},"2023-05-15",26.1998,27.2318,25.9759,27.1072,64700,{"time":202,"open":203,"high":204,"low":205,"close":206,"volume":207},"2023-05-22",27.1442,28.001,26.7888,27.9133,45300,{"time":209,"open":210,"high":211,"low":212,"close":213,"volume":214},"2023-05-29",28.4391,28.8285,27.8812,28.6241,40900,{"time":216,"open":217,"high":218,"low":219,"close":220,"volume":221},"2023-06-05",28.7798,29.0038,27.8549,28.1762,35200,{"time":223,"open":224,"high":225,"low":224,"close":226,"volume":227},"2023-06-12",28.2697,29.3932,29.07,35300,{"time":229,"open":230,"high":231,"low":232,"close":233,"volume":234},"2023-06-19",28.8188,29.3835,28.5072,29.2764,22100,{"time":236,"open":237,"high":238,"low":239,"close":240,"volume":241},"2023-06-26",29.252,29.4906,28.5949,29.4516,27600,{"time":243,"open":244,"high":245,"low":246,"close":247,"volume":248},"2023-07-03",29.51,29.6824,29.218,29.4,14200,{"time":250,"open":251,"high":252,"low":253,"close":254,"volume":255},"2023-07-10",29.2082,30.6394,28.7214,30.2792,20100,{"time":257,"open":258,"high":259,"low":260,"close":260,"volume":261},"2023-07-17",30.3181,30.8342,29.5685,17800,{"time":263,"open":264,"high":265,"low":266,"close":267,"volume":268},"2023-07-24",29.919,31.0289,29.6269,30.9656,14500,{"time":270,"open":271,"high":271,"low":272,"close":273,"volume":274},"2023-07-31",31.097,29.8898,30.0942,14800,{"time":276,"open":277,"high":278,"low":279,"close":280,"volume":281},"2023-08-07",30.2305,31.1749,29.549,29.7096,13500,{"time":283,"open":284,"high":285,"low":286,"close":287,"volume":288},"2023-08-14",29.9579,30.065,28.2833,28.7896,14600,{"time":290,"open":291,"high":292,"low":253,"close":293,"volume":281},"2023-08-21",29.0135,29.8508,29.2374,{"time":295,"open":296,"high":297,"low":298,"close":299,"volume":300},"2023-08-28",29.4127,30.4934,29.2861,30.3376,12100,{"time":302,"open":303,"high":304,"low":305,"close":306,"volume":307},"2023-09-04",30.396,30.5518,29.734,30.2208,5400,{"time":309,"open":310,"high":311,"low":312,"close":313,"volume":314},"2023-09-11",30.6005,30.9607,30.2403,30.2519,15600,{"time":316,"open":317,"high":317,"low":318,"close":319,"volume":320},"2023-09-18",30.4272,29.1109,29.1216,14100,{"time":322,"open":323,"high":296,"low":324,"close":325,"volume":326},"2023-09-25",29.1693,28.5267,28.994,21500,{"time":328,"open":291,"high":329,"low":330,"close":329,"volume":331},"2023-10-02",30.1332,28.8383,67600,{"time":333,"open":272,"high":265,"low":334,"close":335,"volume":336},"2023-10-09",29.7437,29.9384,42500,{"time":338,"open":277,"high":339,"low":340,"close":340,"volume":341},"2023-10-16",30.4788,28.4293,154400,{"time":343,"open":344,"high":251,"low":345,"close":346,"volume":347},"2023-10-23",28.2638,27.115,27.777,153700,{"time":349,"open":350,"high":351,"low":352,"close":353,"volume":354},"2023-10-30",28.1373,29.7827,27.7498,29.6561,100900,{"time":356,"open":357,"high":358,"low":359,"close":360,"volume":361},"2023-11-06",29.9092,31.4378,29.8021,30.9315,106400,{"time":363,"open":364,"high":365,"low":252,"close":366,"volume":367},"2023-11-13",30.912,32.4211,31.5838,290600,{"time":369,"open":370,"high":371,"low":372,"close":373,"volume":374},"2023-11-20",31.9928,32.3822,31.6812,31.7786,156000,{"time":376,"open":377,"high":378,"low":379,"close":380,"volume":381},"2023-11-27",31.8078,32.353,31.0873,31.3404,266100,{"time":383,"open":380,"high":384,"low":385,"close":386,"volume":387},"2023-12-04",31.8857,30.5323,31.8564,346400,{"time":389,"open":390,"high":365,"low":391,"close":392,"volume":393},"2023-12-11",31.7493,31.0698,32.1291,418100,{"time":395,"open":396,"high":397,"low":396,"close":398,"volume":399},"2023-12-18",32.2751,33.1124,32.7522,485400,{"time":401,"open":402,"high":403,"low":404,"close":405,"volume":406},"2023-12-25",32.8787,33.2757,32.4054,32.7085,349800,{"time":408,"open":409,"high":410,"low":411,"close":412,"volume":413},"2024-01-01",32.4934,32.5814,31.32,31.6623,359000,{"time":415,"open":416,"high":417,"low":418,"close":419,"volume":420},"2024-01-08",31.8774,33.5299,31.7503,33.041,817600,{"time":422,"open":423,"high":424,"low":425,"close":424,"volume":426},"2024-01-15",33.0019,33.8917,32.2851,444500,{"time":428,"open":429,"high":430,"low":431,"close":432,"volume":433},"2024-01-22",34.2242,34.7229,33.7939,34.0482,1088400,{"time":435,"open":429,"high":436,"low":437,"close":438,"volume":439},"2024-01-29",35.779,33.2464,35.7007,1083800,{"time":441,"open":442,"high":443,"low":444,"close":445,"volume":446},"2024-02-05",35.9158,36.7959,35.202,36.7666,1061900,{"time":448,"open":449,"high":450,"low":444,"close":451,"volume":452},"2024-02-12",36.8448,37.011,36.1799,1301300,{"time":454,"open":455,"high":456,"low":457,"close":458,"volume":459},"2024-02-19",35.9745,37.808,35.1727,37.1675,1145000,{"time":461,"open":462,"high":463,"low":445,"close":464,"volume":465},"2024-02-26",37.2653,37.8617,37.7737,918200,{"time":467,"open":468,"high":469,"low":470,"close":471,"volume":472},"2024-03-04",37.8128,38.732,36.5319,37.3826,1065200,{"time":474,"open":475,"high":476,"low":477,"close":478,"volume":479},"2024-03-11",37.1773,38.0573,36.7861,37.2164,623500,{"time":481,"open":482,"high":483,"low":484,"close":485,"volume":486},"2024-03-18",37.94,39.0742,37.187,38.908,1266700,{"time":488,"open":489,"high":490,"low":491,"close":492,"volume":493},"2024-03-25",38.7125,39.1368,38.0377,38.2822,644200,{"time":495,"open":496,"high":497,"low":498,"close":499,"volume":500},"2024-04-01",38.292,38.9667,37.5488,38.38,612800,{"time":502,"open":503,"high":504,"low":505,"close":489,"volume":506},"2024-04-08",38.6147,39.4752,38.1844,569800,{"time":508,"open":509,"high":509,"low":510,"close":511,"volume":512},"2024-04-15",39.084,35.5932,35.7398,2124300,{"time":514,"open":515,"high":491,"low":516,"close":463,"volume":517},"2024-04-22",35.8767,35.4367,1163400,{"time":519,"open":520,"high":521,"low":522,"close":523,"volume":524},"2024-04-29",38.6244,39.04,37.275,38.8982,1208600,{"time":526,"open":527,"high":528,"low":529,"close":530,"volume":531},"2024-05-06",39.1036,39.5964,38.6831,38.9178,1066200,{"time":533,"open":534,"high":535,"low":536,"close":537,"volume":538},"2024-05-13",39.0449,40.1196,38.7144,39.8663,867900,{"time":540,"open":541,"high":542,"low":543,"close":544,"volume":545},"2024-05-20",39.9836,40.8343,39.7587,40.7952,849800,{"time":547,"open":548,"high":549,"low":550,"close":551,"volume":552},"2024-05-27",40.9419,41.421,39.6218,40.4628,984800,{"time":554,"open":555,"high":556,"low":557,"close":558,"volume":559},"2024-06-03",40.805,42.2033,40.4334,41.9491,1750400,{"time":561,"open":562,"high":563,"low":564,"close":565,"volume":566},"2024-06-10",41.9784,43.9928,41.7437,43.5527,1687800,{"time":568,"open":569,"high":570,"low":571,"close":572,"volume":573},"2024-06-17",43.4452,44.4132,43.2203,43.4256,1879800,{"time":575,"open":576,"high":577,"low":578,"close":579,"volume":580},"2024-06-24",43.5136,45.2326,42.8096,44.1101,2687300,{"time":582,"open":583,"high":584,"low":585,"close":586,"volume":587},"2024-07-01",44.4914,47.8748,44.0319,47.777,4805600,{"time":589,"open":590,"high":591,"low":592,"close":593,"volume":594},"2024-07-08",47.7965,48.8526,46.1831,46.848,7459400,{"time":596,"open":597,"high":598,"low":599,"close":600,"volume":601},"2024-07-15",47.2587,47.865,44.5218,44.6186,3955000,{"time":603,"open":604,"high":605,"low":606,"close":607,"volume":608},"2024-07-22",45.3911,46.144,41.8709,42.9171,4430100,{"time":610,"open":611,"high":612,"low":613,"close":614,"volume":615},"2024-07-29",43.2496,45.0293,41.1962,41.5677,4567800,{"time":617,"open":618,"high":619,"low":620,"close":621,"volume":622},"2024-08-05",37.8911,41.5482,37.6564,41.4993,3726400,{"time":624,"open":625,"high":579,"low":626,"close":627,"volume":628},"2024-08-12",41.6557,41.3477,43.9439,2554800,{"time":630,"open":631,"high":632,"low":565,"close":633,"volume":634},"2024-08-19",44.0221,45.0586,44.423,3263100,{"time":636,"open":637,"high":638,"low":639,"close":640,"volume":641},"2024-08-26",44.3154,44.3937,42.7802,43.6505,2811300,{"time":643,"open":644,"high":645,"low":646,"close":646,"volume":647},"2024-09-02",43.3767,43.5625,41.2842,3045200,{"time":649,"open":650,"high":651,"low":652,"close":653,"volume":654},"2024-09-09",41.8513,44.333,41.4504,44.247,3628600,{"time":656,"open":657,"high":658,"low":659,"close":660,"volume":661},"2024-09-16",43.8559,45.8017,43.3572,45.4693,3419100,{"time":663,"open":664,"high":665,"low":604,"close":666,"volume":667},"2024-09-23",45.6942,46.9849,46.2907,3272100,{"time":669,"open":670,"high":671,"low":672,"close":673,"volume":674},"2024-09-30",46.0658,46.6622,45.2248,46.4471,2898900,{"time":676,"open":677,"high":678,"low":679,"close":680,"volume":681},"2024-10-07",46.2809,46.6036,45.5573,45.9582,2599600,{"time":683,"open":684,"high":685,"low":686,"close":687,"volume":688},"2024-10-14",46.3298,46.6769,45.6355,46.3396,2287300,{"time":690,"open":691,"high":692,"low":693,"close":598,"volume":694},"2024-10-21",46.1929,48.1779,45.5788,4023500,{"time":696,"open":697,"high":698,"low":699,"close":700,"volume":701},"2024-10-28",48.393,48.8721,46.408,46.9556,4905800,{"time":703,"open":704,"high":705,"low":706,"close":707,"volume":708},"2024-11-04",46.7405,50.9354,46.3327,50.7594,5047900,{"time":710,"open":711,"high":712,"low":713,"close":714,"volume":715},"2024-11-11",51.3461,51.4145,49.0237,49.3415,5215400,{"time":717,"open":718,"high":719,"low":720,"close":721,"volume":722},"2024-11-18",49.85,50.9452,49.2339,49.9086,4682100,{"time":724,"open":725,"high":726,"low":727,"close":726,"volume":728},"2024-11-25",50.4367,50.6029,49.4686,3252600,{"time":730,"open":731,"high":732,"low":733,"close":732,"volume":734},"2024-12-02",50.8474,53.8689,50.8278,6536700,{"time":736,"open":737,"high":738,"low":739,"close":740,"volume":741},"2024-12-09",53.8591,55.9761,53.2137,55.365,14198100,{"time":743,"open":744,"high":745,"low":746,"close":747,"volume":748},"2024-12-16",55.8734,57.3891,53.4289,54.6707,15458400,{"time":750,"open":751,"high":752,"low":753,"close":754,"volume":755},"2024-12-23",55.1009,56.7926,54.392,55.0814,10407500,{"time":757,"open":758,"high":759,"low":760,"close":761,"volume":762},"2024-12-30",54.1895,54.9129,52.7457,54.7365,9465000,{"time":764,"open":765,"high":766,"low":767,"close":768,"volume":769},"2025-01-06",55.5052,56.1251,52.8541,53.5932,10335300,{"time":771,"open":772,"high":773,"low":774,"close":775,"volume":776},"2025-01-13",52.6471,55.0026,52.3909,54.6379,11967100,{"time":778,"open":779,"high":780,"low":781,"close":765,"volume":782},"2025-01-20",54.9286,56.1448,53.9874,7835600,{"time":784,"open":785,"high":786,"low":787,"close":788,"volume":789},"2025-01-27",53.1005,55.9684,53.0216,54.8449,12073800,{"time":791,"open":792,"high":793,"low":794,"close":795,"volume":796},"2025-02-03",53.4356,54.9434,53.2187,53.5243,10540000,{"time":798,"open":799,"high":800,"low":801,"close":802,"volume":803},"2025-02-10",53.7706,54.835,52.9329,54.7463,7997000,{"time":805,"open":806,"high":807,"low":808,"close":809,"volume":810},"2025-02-17",54.9139,55.0193,52.7654,52.8344,6414100,{"time":812,"open":785,"high":813,"low":814,"close":815,"volume":816},"2025-02-24",53.3764,48.6656,50.4691,12046800,{"time":818,"open":819,"high":820,"low":821,"close":822,"volume":823},"2025-03-03",50.7253,50.8929,46.8423,48.1531,14749700,{"time":825,"open":826,"high":827,"low":828,"close":826,"volume":829},"2025-03-10",46.9803,47.2563,45.1374,16998300,{"time":831,"open":832,"high":833,"low":834,"close":835,"volume":836},"2025-03-17",46.9508,47.0592,45.0093,46.6255,14670800,{"time":838,"open":839,"high":840,"low":841,"close":842,"volume":843},"2025-03-24",47.6209,48.7444,45.2753,45.364,15654600,{"time":43,"open":845,"high":846,"low":847,"close":848,"volume":849},44.3489,46.8621,40.6828,40.7616,21331100,{"time":66,"open":851,"high":852,"low":853,"close":854,"volume":855},38.7314,45.9997,38.4358,44.211,30389400,{"time":857,"open":858,"high":859,"low":860,"close":861,"volume":862},"2025-04-14",45.433,45.4922,41.4367,41.8654,10264700,{"time":87,"open":864,"high":865,"low":866,"close":867,"volume":868},40.9292,45.9554,39.9929,45.8174,14786000,{"time":870,"open":871,"high":872,"low":873,"close":874,"volume":875},"2025-04-28",46.0539,47.7293,44.1321,47.345,12643500,{"time":877,"open":821,"high":878,"low":879,"close":880,"volume":881},"2025-05-05",47.6998,45.6055,47.1971,8543000,{"time":883,"open":884,"high":885,"low":886,"close":887,"volume":888},"2025-05-12",49.8285,52.1149,49.0105,51.6813,14142200,{"time":890,"open":891,"high":892,"low":893,"close":894,"volume":895},"2025-05-19",50.6268,51.8193,50.0355,50.4001,11509700,{"time":897,"open":898,"high":801,"low":899,"close":900,"volume":901},"2025-05-26",51.2575,50.9126,51.5926,10529900,{"time":903,"open":898,"high":904,"low":905,"close":906,"volume":907},"2025-06-02",52.5781,50.4987,51.9375,12108700,{"time":909,"open":910,"high":911,"low":912,"close":913,"volume":914},"2025-06-09",51.9178,53.6031,51.8094,52.381,11561300,{"time":916,"open":917,"high":918,"low":919,"close":920,"volume":921},"2025-06-16",52.8639,53.2976,52.0085,52.0952,5975500,{"time":923,"open":924,"high":925,"low":926,"close":927,"volume":928},"2025-06-23",52.2234,54.8153,52.0065,54.7759,12480300,{"time":930,"open":931,"high":932,"low":911,"close":933,"volume":934},"2025-06-30",55.0912,55.1898,55.1208,6836900,{"time":936,"open":937,"high":938,"low":939,"close":940,"volume":941},"2025-07-07",54.3817,55.5544,54.0515,55.4263,7551500,{"time":943,"open":765,"high":944,"low":945,"close":944,"volume":946},"2025-07-14",56.3626,55.111,8669600,{"time":948,"open":949,"high":950,"low":951,"close":952,"volume":953},"2025-07-21",56.471,57.2496,55.9191,56.9243,7541600,{"time":955,"open":956,"high":957,"low":958,"close":959,"volume":960},"2025-07-28",57.1214,58.9053,55.6826,55.9092,11590900,{"time":962,"open":963,"high":964,"low":965,"close":966,"volume":967},"2025-08-04",56.5498,59.0827,56.4611,59.0629,11766600,{"time":969,"open":966,"high":970,"low":971,"close":972,"volume":973},"2025-08-11",60.078,58.8235,59.605,9659200,{"time":975,"open":976,"high":977,"low":978,"close":979,"volume":980},"2025-08-18",59.4276,59.5754,56.9933,58.9447,10852400,{"time":982,"open":983,"high":984,"low":985,"close":986,"volume":987},"2025-08-25",58.9151,59.8711,58.6983,58.925,8381300,{"time":989,"open":990,"high":991,"low":992,"close":993,"volume":994},"2025-09-01",57.8113,60.8172,57.4684,60.3244,10680800,{"time":996,"open":997,"high":998,"low":999,"close":1000,"volume":1001},"2025-09-08",60.6497,62.059,60.2751,62.0195,10906600,{"time":1003,"open":1004,"high":1005,"low":1006,"close":1007,"volume":1008},"2025-09-15",62.877,64.1779,62.4335,64.168,17774300,{"time":1010,"open":1011,"high":1012,"low":1013,"close":1014,"volume":1015},"2025-09-22",64.237,64.779,62.5911,63.5175,12954400,{"time":1017,"open":1018,"high":1019,"low":1020,"close":1021,"volume":1022},"2025-09-29",63.9019,64.7495,63.1628,63.4978,11100800,{"time":1024,"open":1025,"high":1026,"low":1027,"close":1028,"volume":1029},"2025-10-06",63.6949,64.6509,61.8421,61.8816,13774500,{"time":1031,"open":1032,"high":1033,"low":1034,"close":1035,"volume":1036},"2025-10-13",62.8868,63.6605,61.6943,63.3993,13077700,{"time":1038,"open":1039,"high":1040,"low":1041,"close":1042,"volume":1043},"2025-10-20",63.7738,65.0254,63.0938,64.9072,15212000,{"time":1045,"open":1046,"high":1047,"low":1048,"close":1049,"volume":1050},"2025-10-27",65.8927,68.1397,65.8089,66.9768,24611400,{"time":1052,"open":1053,"high":1054,"low":1055,"close":1056,"volume":1057},"2025-11-03",67.7652,68.0904,63.5077,64.7002,20640700,{"time":1059,"open":1060,"high":1061,"low":1062,"close":1063,"volume":1064},"2025-11-10",65.873,66.6121,62.394,63.9512,18060200,{"time":1066,"open":1039,"high":1067,"low":1068,"close":1069,"volume":1070},"2025-11-17",65.1535,61.4578,62.5419,27925800,{"time":1072,"open":1035,"high":1073,"low":1074,"close":1075,"volume":1076},"2025-11-24",65.8138,63.3007,65.7941,12968300,{"time":1078,"open":1079,"high":1080,"low":1081,"close":1082,"volume":1083},"2025-12-01",65.2373,66.7895,65.1141,66.6417,11265400,{"time":1085,"open":1086,"high":1087,"low":1088,"close":1089,"volume":1090},"2025-12-08",66.4052,66.553,64.6016,65.193,12322800,{"time":1092,"open":1075,"high":1093,"low":1094,"close":1095,"volume":1096},"2025-12-15",66.1637,64.3562,66.1489,12518700,{"time":1098,"open":1099,"high":1100,"low":1101,"close":1102,"volume":1103},"2025-12-22",66.6318,67.4695,66.2179,67.0063,6121000,{"time":1105,"open":1106,"high":1107,"low":1108,"close":1109,"volume":1110},"2025-12-29",66.4544,66.99,65.031,65.35,7309000,{"time":1112,"open":1113,"high":1114,"low":1115,"close":1116,"volume":1117},"2026-01-05",65.84,66.485,65.26,66.37,23706700,{"time":1119,"open":1120,"high":1121,"low":1122,"close":1123,"volume":1124},"2026-01-12",65.91,66.645,64.63,64.9,13553700,{"time":1126,"open":1127,"high":1128,"low":1129,"close":1130,"volume":1131},"2026-01-19",63.59,65.975,62.71,65.62,18383500,{"time":1133,"open":1134,"high":1135,"low":1136,"close":1137,"volume":1138},"2026-01-26",65.68,67.088,64.91,66.15,14831100,{"time":1140,"open":1141,"high":1142,"low":1143,"close":1144,"volume":1145},"2026-02-02",65.64,66.56,62.01,63.11,23209600,{"time":1147,"open":1148,"high":1149,"low":1150,"close":1151,"volume":1152},"2026-02-09",63.03,64.23,60.89,61.15,23834400,{"time":1154,"open":1155,"high":1156,"low":1157,"close":1158,"volume":1159},"2026-02-16",60.74,62.73,60.13,62.6,19507000,{"time":1161,"open":1162,"high":1163,"low":1164,"close":1165,"volume":1166},"2026-02-23",62.38,63.299,61.04,61.35,16576900,{"time":1168,"open":1169,"high":1170,"low":1171,"close":1172,"volume":1173},"2026-03-02",60.3,62.47,60.15,60.99,29989300,{"time":1175,"open":1176,"high":1177,"low":1178,"close":1179,"volume":1180},"2026-03-09",60.21,62.78,59.86,59.94,19794400,{"time":1182,"open":1183,"high":1165,"low":1184,"close":1185,"volume":1186},"2026-03-16",60.6,57.94,58.37,17254700,{"time":107,"open":1188,"high":1189,"low":1190,"close":108,"volume":1191},59.23,59.85,55.36,20528600,{"time":121,"open":1193,"high":1194,"low":1195,"close":122,"volume":1196},56.07,59.125,55.085,22575100,{"time":1198,"open":1199,"high":1200,"low":1201,"close":1202,"volume":1203},"2026-04-06",58.4,61.37,56.98,61.14,16065300,{"time":1205,"open":1206,"high":1207,"low":1208,"close":1209,"volume":1210},"2026-04-13",61.06,66.81,60.73,66.45,26854700,{"time":1212,"open":1213,"high":1214,"low":1215,"close":1216,"volume":1217},"2026-04-20",66.1,66.72,64.73,66.57,17943600,{"time":1219,"open":1220,"high":1221,"low":1222,"close":1223,"volume":1224},"2026-04-27",66.345,67.47,64.89,66.87,19396200,{"time":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2026-05-04",66.92,69.83,66.38,69.62,14442400,{"time":1233,"open":1234,"high":1235,"low":1236,"close":1237,"volume":1238},"2026-05-11",68.87,71.16,68.35,69.84,13921300,{"time":1240,"open":1241,"high":1242,"low":1243,"close":1244,"volume":1245},"2026-05-18",69.82,70.27,68.12,69.36,12032300,{"time":1247,"open":1248,"high":1249,"low":1250,"close":1251,"volume":1252},"2026-05-25",69.6,71.01,69.18,70.71,9956200,{"time":1254,"open":1255,"high":1256,"low":1257,"close":1258,"volume":1259},"2026-06-01",70.57,70.61,66.281,66.51,26836600,{"time":1261,"open":1262,"high":1263,"low":1264,"close":1136,"volume":1265},"2026-06-08",66.89,67.225,63.32,19696700,{"time":1267,"open":1268,"high":1269,"low":1270,"close":1271,"volume":1272},"2026-06-15",66.055,66.915,64.225,65.44,17036200,{"time":1274,"open":1275,"high":1276,"low":1277,"close":1278,"volume":1279},"2026-06-22",64.85,65.43,60.72,61.6,28756300,{"time":1281,"open":1282,"high":1116,"low":1283,"close":1284,"volume":1285},"2026-06-29",62.5,62.44,65.1,31464000,{"time":1287,"open":1288,"high":1289,"low":1290,"close":1291,"volume":1292},"2026-07-06",65.36,67.784,64.66,67.68,21698900,{"time":1294,"open":1295,"high":1296,"low":1297,"close":1298,"volume":1299},"2026-07-13",67.4,69.09,66.33,66.91,25443400,{"time":1301,"open":1302,"high":1303,"low":1177,"close":1304,"volume":1305},"2026-07-20",67.2,67.43,63.15,20050700,{"time":1307,"open":1308,"high":1309,"low":1310,"close":1311,"volume":1312},"2026-07-27",63.95,66.16,62.43,65.96,19684800,{"time":1314,"open":1315,"high":1316,"low":1317,"close":1318,"volume":1319},"2026-08-03",66.74,69.61,66.66,69.14,30035600,{"time":1321,"open":1322,"high":1323,"low":1324,"close":1325,"volume":1326},"2026-08-10",69.01,69.485,67.575,68.26,12573800,{"time":1328,"open":1329,"high":1330,"low":1331,"close":1332,"volume":1333},"2026-08-17",68.3,68.39,66.55,67.28,13007900,{"time":1335,"open":1336,"high":1337,"low":1338,"close":1339,"volume":1340},"2026-08-24",67.23,69.8,66.925,69.07,12422700,{"time":1342,"open":1343,"high":1344,"low":1345,"close":1346,"volume":1347},"2026-08-31",68.67,70.8,67.37,69.44,16327800,{"time":1349,"open":1350,"high":1351,"low":1352,"close":1353,"volume":1354},"2026-09-07",69.34,70.32,68.7,69.89,12487500,{"time":1356,"open":1357,"high":1358,"low":1359,"close":1360,"volume":1361},"2026-09-14",69.68,71.25,69.105,70.46,18288700,{"time":1363,"open":1364,"high":1365,"low":1366,"close":12,"volume":1367},"2026-09-21",71.08,73.18,71.03,10233300,"Supabase","SPY",[1371,1377,1382,1388,1394,1401,1408,1414,1420,1427,1433,1440,1446,1452,1458,1464,1471,1476,1482,1489,1492,1498,1505,1512,1517,1523,1529,1533,1536,1542,1548,1554,1560,1566,1572,1579,1586,1593,1598,1602,1609,1615,1621,1626,1631,1637,1641,1647,1654,1659,1664,1671,1677,1683,1688,1693,1699,1703,1709,1712,1718,1724,1731,1737,1743,1750,1756,1761,1767,1773,1779,1786,1793,1800,1807,1814,1821,1828,1834,1841,1848,1855,1861,1868,1875,1882,1888,1895,1902,1909,1915,1922,1929,1935,1941,1948,1953,1959,1964,1970,1976,1982,1989,1995,2002,2009,2016,2023,2030,2036,2043,2049,2056,2061,2068,2075,2082,2087,2093,2100,2107,2113,2120,2126,2131,2137,2144,2151,2157,2164,2171,2177,2183,2189,2195,2200,2207,2213,2220,2227,2234,2240,2246,2253,2259,2265,2271,2278,2285,2292,2299,2306,2313,2320,2326,2332,2338,2345,2352,2359,2366,2373,2380,2387,2394,2401,2408,2415,2422,2429,2435,2441,2448,2455,2462,2468,2475,2482,2488,2495,2502,2509,2515,2522,2529,2536,2543,2549,2556,2563,2570,2577,2584,2590,2596,2602,2608,2615,2621,2628,2635,2641,2648,2655,2662,2669,2674,2679,2686,2691,2698,2705,2712,2719,2726,2733,2738,2744,2751,2758,2764,2770,2777,2784,2791,2798,2805,2812,2819,2825,2832,2839,2845,2852,2859,2866,2873,2880,2887,2894,2900,2906,2912,2918,2925,2932,2939,2946,2953,2960,2967,2973,2980,2987,2993,3000,3007,3014,3021,3028,3035,3041,3048,3054,3061,3068,3075,3081,3087,3094,3101,3107,3114,3121,3128,3133,3140,3146,3153,3159,3163,3170,3177,3183,3190,3197,3204,3211,3218,3224,3231,3238,3245,3252,3259,3266,3273,3280,3287,3294,3301,3308,3315,3322,3329,3336,3343,3350,3357,3364,3371,3378,3384,3391,3398,3404,3411,3418,3424,3430,3437,3444,3451,3458,3465,3472,3479,3486,3493,3499,3506,3512,3519,3525,3532,3539,3546,3553,3560,3567,3574,3580,3587,3594,3601,3607,3614,3620,3627,3634,3640,3647,3654,3661,3668,3674,3681,3687,3694,3701,3708,3714,3721,3727,3734,3741,3748,3755,3761,3768,3775,3782,3789,3796,3803,3810,3817,3824,3831,3838,3845,3852,3859,3866,3873,3880,3887,3894,3901,3908,3914,3920,3927,3934,3941,3948,3954,3960,3967,3973,3980,3987,3994,4000,4007,4014,4021,4028,4035,4042,4049,4056,4063,4070,4077,4084,4090,4096,4103,4110,4116,4123,4130,4137,4144,4151,4158,4165,4172,4179,4186,4193,4200,4207,4214,4221,4228,4235,4242,4249,4256,4262,4269,4276,4283,4290,4297,4304,4311,4318,4325,4331,4338,4345,4352,4359,4366,4373,4380,4387,4394,4401,4408,4415,4421,4428,4435,4442,4449,4456,4463,4470,4476,4483,4490,4497,4503,4510,4517,4524,4531,4538,4545,4552,4559,4566,4573,4580,4587,4594,4601,4608,4615,4622,4629,4636,4643,4650,4657,4664,4671,4678,4684,4691,4698,4705,4712,4719,4726,4733,4740,4747,4754,4761,4768,4775,4781,4788,4794,4801,4808,4815,4822,4829,4836,4843,4850,4857,4864,4871,4877,4884,4891,4897,4904,4911,4918,4924,4931,4938,4945,4952,4959,4966,4973,4980,4987,4994,5000,5007,5014,5020,5027,5034,5041,5048,5055,5062,5069,5076,5083,5090,5097,5104,5111,5118,5125,5131,5138,5145,5152,5159,5166,5173,5180,5187,5194,5201,5208,5215,5222,5229,5236,5243,5250,5257,5264,5271,5278,5284,5291,5297,5304,5311,5318,5325,5332,5339,5346,5353,5360,5367,5374,5381,5388,5395,5402,5409,5416,5423,5429,5436,5443,5450,5456,5462,5469,5476,5483,5490,5497,5504,5511,5518,5525,5532,5539,5546,5553,5559,5565,5571,5578,5584,5590,5597,5604,5611,5618,5625,5632,5638,5645,5652,5658,5665,5672,5679,5686,5693,5699,5706,5713,5720,5727,5734,5741,5748,5754,5761,5768,5775,5781,5787,5794,5800,5807,5814,5821,5828,5835,5842,5849,5856,5863,5870,5877,5884,5889,5896,5902,5909,5915,5922,5929,5936,5943,5950,5957,5964,5971,5978,5985,5991,5998,6005,6011,6018,6025,6032,6039,6046,6053,6059,6065,6070,6076,6083,6089,6096,6103,6110,6117,6124,6131,6137,6144,6151,6158,6165,6172,6178,6185,6192,6199,6206,6213,6220,6227,6233,6240,6247,6254,6261,6267,6274,6280,6286,6293,6300,6307,6314,6320,6326,6333,6340,6347,6353,6360,6367,6374,6381,6388,6395,6402,6409,6416,6423,6430,6437,6443,6449,6456,6463,6470,6477,6484,6491,6498,6505,6511,6518,6525,6532,6539,6545,6552,6559,6566,6573,6580,6587,6594,6601,6607,6614,6621,6628,6635,6642,6649,6656,6663,6670,6677,6684,6691,6698,6705,6712,6719,6726,6733,6740,6747,6754,6761,6768,6775,6782,6789,6796,6803,6810,6817,6824,6831,6838,6845,6852,6859,6866,6873,6880,6887,6894,6901,6908,6915,6922,6929,6936,6943,6950,6957,6963,6970,6977,6984,6991,6998,7005,7012,7019,7026,7033,7040,7047,7054,7061,7068,7075,7081,7088,7095,7102,7109,7116,7123,7129,7136,7143,7150,7157,7164,7171,7178,7185,7192,7199,7206,7213,7219,7226,7233,7240,7247,7254,7261,7268,7275,7282,7289,7295,7302,7309,7316,7323,7329,7336,7343,7350,7357,7364,7371,7378,7385,7392,7398,7405,7412,7418,7425,7432,7439,7446,7453,7460,7467,7474,7481,7488,7495,7502,7509,7516,7522,7529,7536,7543,7550,7557,7564,7571,7577,7584,7591,7598,7605,7612,7619,7626,7633,7640,7647,7654,7661,7668,7674,7681,7688,7695,7702,7709,7716,7723,7730,7737,7744,7751,7758,7765,7772,7779,7786,7793,7800,7807,7814,7821,7828,7835,7842,7849,7856,7863,7870,7877,7884,7891,7898,7905,7912,7919,7926,7933,7940,7947,7953,7960,7966,7973,7980,7987,7994,8001,8008,8015,8022,8028,8035,8041,8048,8055,8062,8069,8076,8083,8089,8096,8103,8110,8117,8124,8131,8138,8145,8152,8158,8165,8171,8178,8185,8192,8199,8206,8213,8220,8227,8234,8241,8248,8255,8262,8269,8276,8283,8290,8297,8304,8311,8318,8325,8331,8338,8344,8351,8358,8365,8372,8379,8386,8393,8400,8406,8413,8420,8427,8433,8439,8446,8453,8460,8467,8474,8481,8488,8495,8502,8509,8516,8523,8530,8537,8543,8550,8557,8564,8571,8578,8585,8592,8599,8606,8613,8620,8627,8633,8640,8647,8654,8661,8668,8675,8682,8689,8696,8703,8710,8717,8724,8731,8738,8745,8752,8759,8766,8773,8780,8787,8793,8800,8807,8814,8821,8828,8835,8842,8849,8856,8863,8870,8877,8884,8891,8898,8905,8912,8919,8926,8933,8940,8947,8954,8961,8968,8975,8982,8989,8996,9003,9010,9017,9024,9031,9038,9045,9052,9059,9066,9073,9080,9087,9094,9101,9108,9115,9122,9129,9136,9143,9150,9157,9164,9171,9178,9185,9192,9199,9206,9213,9220,9227,9234,9241,9248,9255,9262,9269,9276,9283,9290,9297,9304,9311,9318,9325,9332,9339,9346,9353,9360,9367,9374,9381,9388,9395,9402,9409,9416,9423,9429,9436,9443,9450,9457,9464,9470,9477,9484,9491,9497,9504,9511,9518,9525,9532,9539,9546,9553,9560,9567,9574,9581,9588,9594,9600,9607,9614,9621,9628,9635,9642,9649,9656,9663,9670,9677,9684,9691,9698,9705,9712,9719,9726,9733,9740,9746,9753,9760,9767,9774,9779,9786,9793,9800,9807,9814,9821,9828,9834,9841,9848,9854,9861,9868,9875,9882,9889,9896,9903,9910,9917,9924,9930,9937,9944,9951,9958,9965,9972,9979,9986,9993,10000,10007,10014,10021,10028,10035,10042,10049,10056,10062,10069,10076,10083,10090,10097,10104,10111,10118,10125,10132,10139,10146,10152,10159,10166,10172,10179,10186,10193,10200,10206,10213,10220,10227,10234,10241,10248,10254,10260,10267,10274,10281,10288,10295,10302,10308,10315,10322,10329,10336,10343,10350,10357,10364,10371,10378,10385,10392,10399,10406,10413,10419,10426,10433,10440,10447,10454,10461,10468,10475,10482,10489,10496,10503,10510,10517,10524,10531,10538,10545,10552,10559,10566,10573,10580,10587,10594,10601,10608,10615,10622,10629,10636,10643,10650,10657,10664,10671,10677,10684,10691,10698,10705,10712,10719,10726,10733,10740,10746,10753,10759,10766,10773,10780,10787,10794,10801,10808,10815,10822,10829,10836,10843,10850,10857,10864,10871,10877,10884,10891,10898,10905,10912,10919,10926,10933,10939,10946,10953,10960,10967,10974,10981,10988,10995,11002,11009,11016,11023,11030,11037,11044,11051,11058,11065,11072,11079,11086,11093,11100,11107,11114,11121,11128,11135,11142,11149,11156,11163,11170,11177,11184,11191,11198,11205,11212,11219,11226,11233,11240,11246,11253,11260,11267,11274,11281,11288,11295,11302,11309,11316,11323,11330,11337,11344,11351,11358,11365,11372,11379,11386,11393,11399,11406,11413,11420,11427,11434,11441,11448,11455,11462,11469,11476,11483,11490,11497,11504,11511,11518,11525,11532,11539,11546,11553,11560,11567,11574,11581,11588,11595,11602,11609,11616,11623,11630,11637,11644,11651,11658,11665,11672,11679,11686,11693,11699,11706,11713,11720,11727,11734,11741,11748,11755,11762,11769,11776,11783,11790,11797,11804,11811,11818,11825,11832,11839,11846,11853,11860,11867,11874,11881,11888,11895,11902,11909,11916,11923,11930,11937,11944,11951,11958,11965,11972,11979,11986,11993,12000,12007,12014,12021,12028,12035,12042,12049,12056,12063,12070,12077,12084,12091,12098,12104,12110,12116,12122,12128,12134,12140,12146,12152,12158,12164,12170,12176,12182,12188,12194,12200,12206,12212,12218,12224,12230,12236,12242,12248,12254,12260,12266,12272,12278,12284,12290,12296,12302,12308,12314,12320,12326,12332,12338,12344,12350,12356,12362,12368,12374,12380,12386,12392,12398,12404,12410,12416,12422,12428,12434,12440,12446,12452,12458,12464,12470,12476,12482,12488,12494,12500,12506,12512,12518,12524,12530,12536,12542,12548,12554,12560,12566,12572,12578,12584,12590,12596,12602,12608,12614,12620,12626,12632,12638,12644,12650,12656,12662,12668,12674,12680,12686,12692,12698,12704,12710,12716,12722,12728,12734,12740,12746,12752,12758,12764,12770,12776,12782,12788,12794,12800,12806,12812,12818,12824,12830,12836,12842,12848,12854,12860,12866,12872,12878,12884,12890,12896,12902,12908,12914,12920,12926,12932,12938,12944,12950,12956,12962,12967,12973,12979,12985,12991,12997,13003,13009,13015,13021,13027,13033,13039,13045,13051,13057,13063,13069,13075,13081,13087,13093,13099,13105,13111,13117,13123,13129,13135,13141,13147,13153,13159,13165,13171,13177],{"time":1372,"open":1373,"high":1373,"low":1374,"close":1375,"volume":1376},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":1378,"open":1373,"high":1379,"low":1373,"close":1380,"volume":1381},"1993-02-01",24.6865,24.6181,2234800,{"time":1383,"open":1380,"high":1384,"low":1385,"close":1386,"volume":1387},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":1389,"open":1390,"high":1390,"low":1391,"close":1392,"volume":1393},"1993-02-15",24.3444,23.4377,23.8482,998700,{"time":1395,"open":1396,"high":1397,"low":1398,"close":1399,"volume":1400},"1993-02-22",23.9167,24.3273,23.7969,24.3102,1024300,{"time":1402,"open":1403,"high":1404,"low":1405,"close":1406,"volume":1407},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":1409,"open":1410,"high":1411,"low":1412,"close":1379,"volume":1413},"1993-03-08",24.5496,25.0971,24.5325,1129000,{"time":1415,"open":1416,"high":1417,"low":1380,"close":1418,"volume":1419},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":1421,"open":1422,"high":1423,"low":1424,"close":1425,"volume":1426},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":1428,"open":1429,"high":1430,"low":1431,"close":1431,"volume":1432},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":1434,"open":1435,"high":1436,"low":1437,"close":1438,"volume":1439},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":1441,"open":1442,"high":1443,"low":1444,"close":1429,"volume":1445},"1993-04-12",24.5968,24.8375,24.5625,810700,{"time":1447,"open":1429,"high":1448,"low":1449,"close":1450,"volume":1451},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":1453,"open":1454,"high":1438,"low":1455,"close":1456,"volume":1457},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":1459,"open":1431,"high":1460,"low":1461,"close":1462,"volume":1463},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":1465,"open":1466,"high":1467,"low":1468,"close":1469,"volume":1470},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":1472,"open":1473,"high":1423,"low":1474,"close":1460,"volume":1475},"1993-05-17",24.2703,24.1156,509000,{"time":1477,"open":1478,"high":1479,"low":1478,"close":1480,"volume":1481},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":1483,"open":1484,"high":1485,"low":1486,"close":1487,"volume":1488},"1993-05-31",24.9578,25.1985,24.8031,24.9062,102200,{"time":1490,"open":1484,"high":1484,"low":1442,"close":1486,"volume":1491},"1993-06-07",934500,{"time":1493,"open":1443,"high":1494,"low":1495,"close":1496,"volume":1497},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":1499,"open":1500,"high":1501,"low":1502,"close":1503,"volume":1504},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":1506,"open":1507,"high":1508,"low":1509,"close":1510,"volume":1511},"1993-06-28",24.927,25.0828,24.6673,24.7539,1976100,{"time":1513,"open":1500,"high":1514,"low":1515,"close":1514,"volume":1516},"1993-07-05",24.9097,24.4596,1216500,{"time":1518,"open":1501,"high":1519,"low":1520,"close":1521,"volume":1522},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":1524,"open":1521,"high":1525,"low":1526,"close":1527,"volume":1528},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":1530,"open":1525,"high":1531,"low":1503,"close":1525,"volume":1532},"1993-07-26",25.0481,651200,{"time":1534,"open":1501,"high":1519,"low":1525,"close":1514,"volume":1535},"1993-08-02",996000,{"time":1537,"open":1538,"high":1539,"low":1501,"close":1540,"volume":1541},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":1543,"open":1544,"high":1545,"low":1544,"close":1546,"volume":1547},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":1549,"open":1550,"high":1551,"low":1550,"close":1552,"volume":1553},"1993-08-23",25.2732,25.7752,25.6194,677000,{"time":1555,"open":1556,"high":1557,"low":1552,"close":1558,"volume":1559},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":1561,"open":1558,"high":1562,"low":1563,"close":1564,"volume":1565},"1993-09-06",25.7233,25.2559,25.7059,812000,{"time":1567,"open":1568,"high":1568,"low":1569,"close":1570,"volume":1571},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":1573,"open":1574,"high":1575,"low":1576,"close":1577,"volume":1578},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":1580,"open":1581,"high":1582,"low":1583,"close":1584,"volume":1585},"1993-09-27",25.7093,25.8139,25.5351,25.7267,775900,{"time":1587,"open":1588,"high":1589,"low":1590,"close":1591,"volume":1592},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":1594,"open":1584,"high":1595,"low":1584,"close":1596,"volume":1597},"1993-10-11",26.2841,26.2319,2243000,{"time":1599,"open":1600,"high":1600,"low":1589,"close":1589,"volume":1601},"1993-10-18",26.2144,2279800,{"time":1603,"open":1604,"high":1605,"low":1606,"close":1607,"volume":1608},"1993-10-25",25.8661,26.1796,25.7964,26.11,629400,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1591,"volume":1614},"1993-11-01",26.0751,26.197,25.3784,1271200,{"time":1616,"open":1617,"high":1618,"low":1575,"close":1619,"volume":1620},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":1622,"open":1623,"high":1624,"low":1588,"close":1582,"volume":1625},"1993-11-15",26.0229,26.0925,1122300,{"time":1627,"open":1628,"high":1619,"low":1574,"close":1629,"volume":1630},"1993-11-22",25.7442,25.9184,1352000,{"time":1632,"open":1633,"high":1634,"low":1635,"close":1634,"volume":1636},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":1638,"open":1611,"high":1639,"low":1629,"close":1619,"volume":1640},"1993-12-06",26.1622,1164400,{"time":1642,"open":1619,"high":1643,"low":1644,"close":1645,"volume":1646},"1993-12-13",26.1484,25.9009,26.1308,580600,{"time":1648,"open":1649,"high":1650,"low":1651,"close":1652,"volume":1653},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":1655,"open":1652,"high":1656,"low":1657,"close":1643,"volume":1658},"1993-12-27",26.4641,26.1309,2127200,{"time":1660,"open":1643,"high":1661,"low":1651,"close":1662,"volume":1663},"1994-01-03",26.4115,26.3939,2812600,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":1672,"open":1669,"high":1673,"low":1674,"close":1675,"volume":1676},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":1678,"open":1679,"high":1680,"low":1666,"close":1681,"volume":1682},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":1684,"open":1685,"high":1686,"low":1668,"close":1668,"volume":1687},"1994-01-31",26.9727,27.113,2794300,{"time":1689,"open":1650,"high":1690,"low":1691,"close":1656,"volume":1692},"1994-02-07",26.6219,26.2711,2252500,{"time":1694,"open":1695,"high":1696,"low":1652,"close":1697,"volume":1698},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":1700,"open":1701,"high":1690,"low":1645,"close":1691,"volume":1702},"1994-02-21",26.3764,1848300,{"time":1704,"open":1705,"high":1695,"low":1706,"close":1707,"volume":1708},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":1710,"open":1650,"high":1701,"low":1651,"close":1650,"volume":1711},"1994-03-07",4704200,{"time":1713,"open":1662,"high":1714,"low":1715,"close":1716,"volume":1717},"1994-03-14",26.5517,26.2536,26.5109,2048500,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1722,"volume":1723},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":1725,"open":1726,"high":1727,"low":1728,"close":1729,"volume":1730},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":1732,"open":1733,"high":1734,"low":1733,"close":1735,"volume":1736},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":1738,"open":1739,"high":1740,"low":1741,"close":1729,"volume":1742},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":1744,"open":1745,"high":1746,"low":1747,"close":1748,"volume":1749},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":1751,"open":1752,"high":1753,"low":1739,"close":1754,"volume":1755},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":1757,"open":1754,"high":1758,"low":1729,"close":1759,"volume":1760},"1994-05-02",25.8053,25.2585,1736400,{"time":1762,"open":1763,"high":1752,"low":1764,"close":1765,"volume":1766},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":1768,"open":1769,"high":1770,"low":1539,"close":1771,"volume":1772},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":1774,"open":1775,"high":1722,"low":1776,"close":1777,"volume":1778},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":1780,"open":1781,"high":1782,"low":1783,"close":1784,"volume":1785},"1994-05-30",25.8142,26.1846,25.7172,26.0964,966000,{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":1794,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},"1994-06-13",25.9905,26.2816,25.9817,26.0647,861300,{"time":1801,"open":1802,"high":1803,"low":1804,"close":1805,"volume":1806},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":1808,"open":1809,"high":1810,"low":1811,"close":1812,"volume":1813},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":1815,"open":1816,"high":1817,"low":1818,"close":1819,"volume":1820},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":1822,"open":1823,"high":1824,"low":1825,"close":1826,"volume":1827},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":1829,"open":1826,"high":1830,"low":1831,"close":1832,"volume":1833},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":1835,"open":1836,"high":1837,"low":1838,"close":1839,"volume":1840},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":1842,"open":1843,"high":1844,"low":1845,"close":1846,"volume":1847},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":1849,"open":1850,"high":1851,"low":1852,"close":1853,"volume":1854},"1994-08-08",26.0381,26.3311,25.976,26.3222,2335100,{"time":1856,"open":1844,"high":1857,"low":1858,"close":1859,"volume":1860},"1994-08-15",26.553,26.2245,26.3755,2272300,{"time":1862,"open":1863,"high":1864,"low":1865,"close":1866,"volume":1867},"1994-08-22",26.3843,27.1478,26.2956,27.0946,1089900,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1874},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":1876,"open":1877,"high":1878,"low":1879,"close":1880,"volume":1881},"1994-09-05",26.8549,27.0235,26.5974,26.7039,1030900,{"time":1883,"open":1880,"high":1884,"low":1885,"close":1886,"volume":1887},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":1889,"open":1890,"high":1891,"low":1892,"close":1893,"volume":1894},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":1896,"open":1897,"high":1898,"low":1899,"close":1900,"volume":1901},"1994-09-26",26.3394,26.5984,26.2858,26.3929,1227600,{"time":1903,"open":1904,"high":1905,"low":1906,"close":1907,"volume":1908},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":1910,"open":1911,"high":1891,"low":1912,"close":1913,"volume":1914},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":1916,"open":1917,"high":1918,"low":1919,"close":1920,"volume":1921},"1994-10-17",26.8663,27.0003,26.5001,26.6162,929200,{"time":1923,"open":1924,"high":1925,"low":1926,"close":1927,"volume":1928},"1994-10-24",26.6252,27.2683,26.2947,27.2415,844800,{"time":1930,"open":1931,"high":1932,"low":1933,"close":1933,"volume":1934},"1994-10-31",27.1789,27.2057,26.4823,798500,{"time":1936,"open":1937,"high":1891,"low":1938,"close":1939,"volume":1940},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1946,"volume":1947},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":1949,"open":1937,"high":1924,"low":1950,"close":1951,"volume":1952},"1994-11-21",25.4998,25.991,1445600,{"time":1954,"open":1907,"high":1955,"low":1956,"close":1957,"volume":1958},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":1960,"open":1911,"high":1961,"low":1962,"close":1956,"volume":1963},"1994-12-05",26.1875,25.5444,1418400,{"time":1965,"open":1966,"high":1967,"low":1966,"close":1968,"volume":1969},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":1971,"open":1968,"high":1972,"low":1973,"close":1974,"volume":1975},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":1977,"open":1978,"high":1979,"low":1980,"close":1980,"volume":1981},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":1983,"open":1984,"high":1985,"low":1986,"close":1987,"volume":1988},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":1990,"open":1991,"high":1992,"low":1993,"close":1992,"volume":1994},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":1996,"open":1997,"high":1998,"low":1999,"close":2000,"volume":2001},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":2003,"open":2004,"high":2005,"low":2006,"close":2007,"volume":2008},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":2010,"open":2011,"high":2012,"low":2013,"close":2014,"volume":2015},"1995-01-30",27.0896,27.7198,26.9905,27.6747,1071100,{"time":2017,"open":2018,"high":2019,"low":2020,"close":2021,"volume":2022},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":2024,"open":2025,"high":2026,"low":2027,"close":2028,"volume":2029},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":2031,"open":2028,"high":2032,"low":2033,"close":2034,"volume":2035},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":2044,"open":2028,"high":2045,"low":2046,"close":2047,"volume":2048},"1995-03-06",28.458,27.7828,28.386,678100,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"1995-03-13",28.3679,28.7478,28.3319,28.7116,873400,{"time":2057,"open":2052,"high":2058,"low":2059,"close":2058,"volume":2060},"1995-03-20",29.0918,28.5758,625500,{"time":2062,"open":2063,"high":2064,"low":2065,"close":2066,"volume":2067},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":2069,"open":2070,"high":2071,"low":2072,"close":2073,"volume":2074},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":2076,"open":2077,"high":2078,"low":2079,"close":2080,"volume":2081},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":2083,"open":2084,"high":2085,"low":2063,"close":2064,"volume":2086},"1995-04-17",29.6982,29.7253,1084300,{"time":2088,"open":2089,"high":2090,"low":2089,"close":2091,"volume":2092},"1995-04-24",29.4628,29.9335,29.8883,1299600,{"time":2094,"open":2095,"high":2096,"low":2097,"close":2098,"volume":2099},"1995-05-01",29.8612,30.5219,29.7706,30.2322,2098100,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":2108,"open":2109,"high":2110,"low":2111,"close":2104,"volume":2112},"1995-05-15",30.6396,30.7935,30.0693,1499700,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2118,"volume":2119},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":2121,"open":2096,"high":2122,"low":2123,"close":2124,"volume":2125},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":2127,"open":2124,"high":2128,"low":2105,"close":2129,"volume":2130},"1995-06-05",31.3094,30.7391,910900,{"time":2132,"open":2133,"high":2134,"low":2135,"close":2134,"volume":2136},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":2138,"open":2139,"high":2140,"low":2141,"close":2142,"volume":2143},"1995-06-19",31.5388,32.1397,31.5206,32.0578,1193000,{"time":2145,"open":2146,"high":2147,"low":2148,"close":2149,"volume":2150},"1995-06-26",31.9667,32.0213,31.5023,31.7027,1276500,{"time":2152,"open":2153,"high":2154,"low":2153,"close":2155,"volume":2156},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":2158,"open":2159,"high":2160,"low":2161,"close":2162,"volume":2163},"1995-07-10",32.5221,32.8134,32.3127,32.6587,1783600,{"time":2165,"open":2166,"high":2167,"low":2168,"close":2169,"volume":2170},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":2172,"open":2173,"high":2174,"low":2173,"close":2175,"volume":2176},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":2178,"open":2179,"high":2180,"low":2161,"close":2181,"volume":2182},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":2184,"open":2185,"high":2160,"low":2186,"close":2187,"volume":2188},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":2190,"open":2191,"high":2192,"low":2187,"close":2193,"volume":2194},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":2196,"open":2192,"high":2197,"low":2198,"close":2175,"volume":2199},"1995-08-21",33.0046,32.4857,1025800,{"time":2201,"open":2202,"high":2203,"low":2204,"close":2205,"volume":2206},"1995-08-28",32.8954,33.0684,32.4947,33.0137,2985300,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2210,"volume":2212},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":2214,"open":2215,"high":2216,"low":2217,"close":2218,"volume":2219},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":2221,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":2235,"open":2232,"high":2236,"low":2237,"close":2238,"volume":2239},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":2241,"open":2242,"high":2243,"low":2244,"close":2236,"volume":2245},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":2247,"open":2248,"high":2249,"low":2250,"close":2251,"volume":2252},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":2254,"open":2255,"high":2256,"low":2257,"close":2242,"volume":2258},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":2260,"open":2261,"high":2262,"low":2222,"close":2263,"volume":2264},"1995-10-30",34.1694,34.7094,34.7002,2353600,{"time":2266,"open":2267,"high":2268,"low":2236,"close":2269,"volume":2270},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":2272,"open":2273,"high":2274,"low":2275,"close":2276,"volume":2277},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":2279,"open":2280,"high":2281,"low":2282,"close":2283,"volume":2284},"1995-11-20",35.3135,35.3685,35.0664,35.341,982000,{"time":2286,"open":2287,"high":2288,"low":2289,"close":2290,"volume":2291},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":2293,"open":2294,"high":2295,"low":2296,"close":2297,"volume":2298},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":2300,"open":2301,"high":2302,"low":2303,"close":2304,"volume":2305},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":2307,"open":2308,"high":2309,"low":2310,"close":2311,"volume":2312},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":2314,"open":2315,"high":2316,"low":2317,"close":2318,"volume":2319},"1995-12-25",36.2226,36.3423,36.1029,36.241,1179400,{"time":2321,"open":2322,"high":2323,"low":2324,"close":2303,"volume":2325},"1996-01-01",36.195,36.9133,36.0568,2556800,{"time":2327,"open":2304,"high":2328,"low":2329,"close":2330,"volume":2331},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":2333,"open":2334,"high":2335,"low":2336,"close":2308,"volume":2337},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":2339,"open":2340,"high":2341,"low":2342,"close":2343,"volume":2344},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":2346,"open":2347,"high":2348,"low":2349,"close":2350,"volume":2351},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":2353,"open":2354,"high":2355,"low":2356,"close":2357,"volume":2358},"1996-02-05",37.4475,39.1237,37.3923,38.8014,3513200,{"time":2360,"open":2361,"high":2362,"low":2363,"close":2364,"volume":2365},"1996-02-12",38.8751,39.3079,38.1567,38.2764,3599400,{"time":2367,"open":2368,"high":2369,"low":2370,"close":2371,"volume":2372},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":2374,"open":2375,"high":2376,"low":2377,"close":2378,"volume":2379},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":2381,"open":2382,"high":2383,"low":2384,"close":2385,"volume":2386},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":2388,"open":2389,"high":2390,"low":2391,"close":2392,"volume":2393},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":2395,"open":2396,"high":2397,"low":2398,"close":2399,"volume":2400},"1996-03-18",38.3169,39.0385,38.2336,38.5759,3515500,{"time":2402,"open":2403,"high":2404,"low":2405,"close":2406,"volume":2407},"1996-03-25",38.9274,38.9644,38.1134,38.2984,4040400,{"time":2409,"open":2410,"high":2411,"low":2412,"close":2413,"volume":2414},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":2416,"open":2417,"high":2418,"low":2419,"close":2420,"volume":2421},"1996-04-08",37.8173,38.2706,36.7813,37.7248,6024900,{"time":2423,"open":2424,"high":2425,"low":2426,"close":2427,"volume":2428},"1996-04-15",37.9191,38.4002,37.7988,38.2059,3142900,{"time":2430,"open":2431,"high":2404,"low":2432,"close":2433,"volume":2434},"1996-04-22",38.5574,38.2429,38.7424,2792100,{"time":2436,"open":2399,"high":2437,"low":2438,"close":2439,"volume":2440},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":2442,"open":2443,"high":2444,"low":2445,"close":2446,"volume":2447},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":2449,"open":2450,"high":2451,"low":2452,"close":2453,"volume":2454},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":2456,"open":2457,"high":2458,"low":2459,"close":2460,"volume":2461},"1996-05-20",40.056,40.5186,39.6582,40.3613,3986300,{"time":2463,"open":2464,"high":2464,"low":2465,"close":2466,"volume":2467},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":2469,"open":2470,"high":2471,"low":2472,"close":2473,"volume":2474},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":2476,"open":2477,"high":2478,"low":2479,"close":2480,"volume":2481},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":2483,"open":2484,"high":2485,"low":2472,"close":2486,"volume":2487},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":2489,"open":2490,"high":2491,"low":2492,"close":2493,"volume":2494},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":2496,"open":2497,"high":2498,"low":2499,"close":2500,"volume":2501},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":2503,"open":2504,"high":2505,"low":2506,"close":2507,"volume":2508},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":2510,"open":2511,"high":2511,"low":2512,"close":2513,"volume":2514},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":2516,"open":2517,"high":2518,"low":2519,"close":2520,"volume":2521},"1996-07-22",37.8131,38.0549,36.6785,37.9247,7095100,{"time":2523,"open":2524,"high":2525,"low":2526,"close":2527,"volume":2528},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":2530,"open":2531,"high":2532,"low":2533,"close":2534,"volume":2535},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":2537,"open":2538,"high":2539,"low":2540,"close":2541,"volume":2542},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":2544,"open":2545,"high":2546,"low":2547,"close":2545,"volume":2548},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":2550,"open":2551,"high":2552,"low":2553,"close":2554,"volume":2555},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":2557,"open":2558,"high":2559,"low":2560,"close":2561,"volume":2562},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":2564,"open":2565,"high":2566,"low":2567,"close":2568,"volume":2569},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":2571,"open":2572,"high":2573,"low":2574,"close":2575,"volume":2576},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":2578,"open":2579,"high":2580,"low":2581,"close":2582,"volume":2583},"1996-09-23",40.9616,41.429,40.7746,41.0925,4270700,{"time":2585,"open":2586,"high":2587,"low":2588,"close":2587,"volume":2589},"1996-09-30",41.1485,42.0833,40.9429,2844900,{"time":2591,"open":2592,"high":2593,"low":2594,"close":2592,"volume":2595},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":2597,"open":2592,"high":2598,"low":2599,"close":2600,"volume":2601},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":2603,"open":2604,"high":2605,"low":2606,"close":2592,"volume":2607},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":2609,"open":2610,"high":2611,"low":2612,"close":2613,"volume":2614},"1996-10-28",42.102,42.5694,41.7,42.2329,3834300,{"time":2616,"open":2593,"high":2617,"low":2618,"close":2619,"volume":2620},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2626,"volume":2627},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":2636,"open":2631,"high":2637,"low":2638,"close":2639,"volume":2640},"1996-11-25",45.8785,44.9157,45.4766,6866000,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"1996-12-02",45.4205,45.8131,43.4668,44.4576,10593000,{"time":2649,"open":2650,"high":2651,"low":2652,"close":2653,"volume":2654},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":2656,"open":2657,"high":2658,"low":2659,"close":2660,"volume":2661},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":2663,"open":2664,"high":2665,"low":2666,"close":2667,"volume":2668},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":2670,"open":2671,"high":2671,"low":2672,"close":2664,"volume":2673},"1996-12-30",45.7658,43.7368,6227300,{"time":2675,"open":2664,"high":2676,"low":2677,"close":2671,"volume":2678},"1997-01-06",45.8409,44.5634,7900500,{"time":2680,"open":2681,"high":2682,"low":2683,"close":2684,"volume":2685},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":2687,"open":2682,"high":2688,"low":2689,"close":2689,"volume":2690},"1997-01-20",47.9075,46.1415,10654400,{"time":2692,"open":2693,"high":2694,"low":2695,"close":2696,"volume":2697},"1997-01-27",46.2167,47.7384,45.6906,47.1372,12941600,{"time":2699,"open":2700,"high":2701,"low":2702,"close":2703,"volume":2704},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":2706,"open":2707,"high":2708,"low":2709,"close":2710,"volume":2711},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":2713,"open":2714,"high":2715,"low":2716,"close":2717,"volume":2718},"1997-02-17",48.9032,49.2978,48.1799,48.3209,4519500,{"time":2720,"open":2721,"high":2722,"low":2723,"close":2724,"volume":2725},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":2727,"open":2728,"high":2729,"low":2730,"close":2731,"volume":2732},"1997-03-03",47.3439,48.7905,47.3063,48.6027,7331700,{"time":2734,"open":2735,"high":2736,"low":2723,"close":2688,"volume":2737},"1997-03-10",48.659,49.1757,6911900,{"time":2739,"open":2707,"high":2740,"low":2741,"close":2742,"volume":2743},"1997-03-17",48.1611,46.8179,47.3366,10494800,{"time":2745,"open":2746,"high":2747,"low":2748,"close":2749,"volume":2750},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":2752,"open":2753,"high":2754,"low":2755,"close":2756,"volume":2757},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":2759,"open":2760,"high":2761,"low":2762,"close":2762,"volume":2763},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":2765,"open":2766,"high":2749,"low":2767,"close":2768,"volume":2769},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":2771,"open":2772,"high":2773,"low":2774,"close":2775,"volume":2776},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":2778,"open":2779,"high":2780,"low":2781,"close":2782,"volume":2783},"1997-04-28",46.1673,49.2886,46.0919,49.1471,11833900,{"time":2785,"open":2786,"high":2787,"low":2788,"close":2789,"volume":2790},"1997-05-05",49.2791,50.4295,48.9962,49.8638,13166400,{"time":2792,"open":2793,"high":2794,"low":2795,"close":2796,"volume":2797},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":2799,"open":2800,"high":2801,"low":2802,"close":2803,"volume":2804},"1997-05-19",50.2787,51.4291,49.9392,51.1651,5892200,{"time":2806,"open":2807,"high":2808,"low":2809,"close":2810,"volume":2811},"1997-05-26",50.9199,51.6366,50.1655,51.3914,5673700,{"time":2813,"open":2814,"high":2815,"low":2816,"close":2817,"volume":2818},"1997-06-02",51.5045,52.1646,50.7407,52.1269,6796200,{"time":2820,"open":2815,"high":2821,"low":2822,"close":2823,"volume":2824},"1997-06-09",54.3145,52.108,54.1448,11120900,{"time":2826,"open":2827,"high":2828,"low":2829,"close":2830,"volume":2831},"1997-06-16",54.1636,54.7343,53.6733,54.2704,8247200,{"time":2833,"open":2834,"high":2835,"low":2836,"close":2837,"volume":2838},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":2840,"open":2837,"high":2841,"low":2842,"close":2843,"volume":2844},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":2846,"open":2847,"high":2848,"low":2849,"close":2850,"volume":2851},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":2853,"open":2854,"high":2855,"low":2856,"close":2857,"volume":2858},"1997-07-14",55.6714,57.0062,55.1698,55.3118,14547500,{"time":2860,"open":2861,"high":2862,"low":2863,"close":2864,"volume":2865},"1997-07-21",55.3022,57.4416,54.9425,56.9683,17775500,{"time":2867,"open":2868,"high":2869,"low":2870,"close":2871,"volume":2872},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":2874,"open":2875,"high":2876,"low":2877,"close":2878,"volume":2879},"1997-08-04",57.4227,58.5397,55.9839,56.5708,17039400,{"time":2881,"open":2882,"high":2883,"low":2884,"close":2885,"volume":2886},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":2888,"open":2889,"high":2890,"low":2891,"close":2892,"volume":2893},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":2895,"open":2896,"high":2897,"low":2898,"close":2889,"volume":2899},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":2901,"open":2863,"high":2902,"low":2903,"close":2904,"volume":2905},"1997-09-01",57.2145,54.8857,56.4288,16243500,{"time":2907,"open":2908,"high":2909,"low":2835,"close":2910,"volume":2911},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":2913,"open":2910,"high":2914,"low":2915,"close":2916,"volume":2917},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":2919,"open":2920,"high":2921,"low":2922,"close":2923,"volume":2924},"1997-09-22",58.0704,58.498,56.9303,57.4434,18248500,{"time":2926,"open":2927,"high":2928,"low":2929,"close":2930,"volume":2931},"1997-09-29",57.4623,59.4386,57.2533,58.764,18847500,{"time":2933,"open":2934,"high":2935,"low":2936,"close":2937,"volume":2938},"1997-10-06",59.1725,59.8946,58.5075,58.9065,15010000,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":2945},"1997-10-13",59.1915,59.3151,56.5502,57.3293,24237100,{"time":2947,"open":2948,"high":2949,"low":2950,"close":2951,"volume":2952},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":2954,"open":2955,"high":2956,"low":2957,"close":2958,"volume":2959},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":2961,"open":2962,"high":2963,"low":2964,"close":2965,"volume":2966},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":2968,"open":2922,"high":2969,"low":2970,"close":2971,"volume":2972},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":2974,"open":2975,"high":2976,"low":2977,"close":2978,"volume":2979},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":2981,"open":2982,"high":2983,"low":2984,"close":2985,"volume":2986},"1997-11-24",58.3745,58.5835,57.5384,58.1464,13108000,{"time":2988,"open":2936,"high":2989,"low":2990,"close":2991,"volume":2992},"1997-12-01",60.1987,58.3934,60.1606,16459600,{"time":2994,"open":2995,"high":2996,"low":2997,"close":2998,"volume":2999},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":3001,"open":3002,"high":3003,"low":3004,"close":3005,"volume":3006},"1997-12-15",58.5265,59.5145,56.3937,57.8627,23011100,{"time":3008,"open":3009,"high":3010,"low":3011,"close":3012,"volume":3013},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":3015,"open":3016,"high":3017,"low":3018,"close":3019,"volume":3020},"1997-12-29",57.7482,59.6179,57.6528,59.5606,12416400,{"time":3022,"open":3023,"high":3024,"low":3025,"close":3026,"volume":3027},"1998-01-05",59.7323,60.0948,56.1075,56.3555,25860700,{"time":3029,"open":3030,"high":3031,"low":3032,"close":3033,"volume":3034},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":3036,"open":3031,"high":3037,"low":3038,"close":3039,"volume":3040},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":3042,"open":3043,"high":3044,"low":3045,"close":3046,"volume":3047},"1998-01-26",58.8357,60.7816,58.2443,60.0185,27332500,{"time":3049,"open":3050,"high":3051,"low":3052,"close":3051,"volume":3053},"1998-02-02",60.9915,62.0407,60.877,22667300,{"time":3055,"open":3056,"high":3057,"low":3058,"close":3059,"volume":3060},"1998-02-09",62.0979,62.8419,61.4875,62.2696,17181800,{"time":3062,"open":3063,"high":3064,"low":3065,"close":3066,"volume":3067},"1998-02-16",62.7657,63.3189,62.3651,63.2808,13157700,{"time":3069,"open":3070,"high":3071,"low":3072,"close":3073,"volume":3074},"1998-02-23",63.6432,64.4255,62.842,64.1774,16726900,{"time":3076,"open":3077,"high":3078,"low":3079,"close":3078,"volume":3080},"1998-03-02",64.2537,64.6735,62.9755,26169900,{"time":3082,"open":3083,"high":3084,"low":3077,"close":3085,"volume":3086},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":3088,"open":3089,"high":3090,"low":3091,"close":3092,"volume":3093},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":3095,"open":3096,"high":3097,"low":3098,"close":3099,"volume":3100},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":3102,"open":3099,"high":3103,"low":3104,"close":3105,"volume":3106},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":3108,"open":3109,"high":3110,"low":3111,"close":3112,"volume":3113},"1998-04-06",69.3362,69.4128,67.1935,68.0735,19470200,{"time":3115,"open":3116,"high":3117,"low":3118,"close":3119,"volume":3120},"1998-04-13",68.1883,68.8388,67.3465,68.7432,24363200,{"time":3122,"open":3123,"high":3124,"low":3125,"close":3126,"volume":3127},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":3129,"open":3130,"high":3105,"low":3131,"close":3105,"volume":3132},"1998-04-27",66.9638,65.8924,41418000,{"time":3134,"open":3135,"high":3136,"low":3137,"close":3138,"volume":3139},"1998-05-04",69.011,69.3746,66.9447,68.0352,30101100,{"time":3141,"open":3142,"high":3143,"low":3125,"close":3144,"volume":3145},"1998-05-11",68.3031,68.9919,67.9779,27726600,{"time":3147,"open":3148,"high":3149,"low":3150,"close":3151,"volume":3152},"1998-05-18",67.7865,69.0493,67.2413,68.1118,27646200,{"time":3154,"open":3155,"high":3155,"low":3156,"close":3157,"volume":3158},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":3160,"open":3104,"high":3123,"low":3161,"close":3123,"volume":3162},"1998-06-01",66.0455,34267900,{"time":3164,"open":3165,"high":3166,"low":3167,"close":3168,"volume":3169},"1998-06-08",68.5327,69.2215,66.275,67.6143,30907700,{"time":3171,"open":3172,"high":3173,"low":3174,"close":3175,"volume":3176},"1998-06-15",66.6195,68.437,65.8159,67.5992,37157100,{"time":3178,"open":3179,"high":3180,"low":3175,"close":3181,"volume":3182},"1998-06-22",67.7144,70.2862,69.8256,29422700,{"time":3184,"open":3185,"high":3186,"low":3187,"close":3188,"volume":3189},"1998-06-29",70.1711,70.5934,69.4417,70.5357,17231600,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3195,"volume":3196},"1998-07-06",70.4974,71.8218,70.363,71.5338,29732300,{"time":3198,"open":3199,"high":3200,"low":3201,"close":3202,"volume":3203},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":3205,"open":3206,"high":3207,"low":3208,"close":3209,"volume":3210},"1998-07-20",72.9349,73.2324,69.3266,70.0751,44925700,{"time":3212,"open":3213,"high":3214,"low":3215,"close":3216,"volume":3217},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":3219,"open":3216,"high":3220,"low":3221,"close":3222,"volume":3223},"1998-08-03",69.0482,64.8545,67.0234,72464700,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"1998-08-10",66.793,67.3497,64.797,65.1808,49420900,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"1998-08-17",65.104,68.2326,64.7969,66.6779,49240700,{"time":3239,"open":3240,"high":3241,"low":3242,"close":3243,"volume":3244},"1998-08-24",67.1001,68.3285,62.7432,63.4918,74853400,{"time":3246,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},"1998-08-31",63.7221,63.8853,57.5034,60.037,96249900,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"1998-09-07",61.9563,63.3382,59.4612,62.4553,67125300,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"1998-09-14",63.1846,64.6434,62.31,62.9263,50014000,{"time":3267,"open":3268,"high":3269,"low":3270,"close":3271,"volume":3272},"1998-09-21",61.4047,65.9503,60.9809,64.2554,51170100,{"time":3274,"open":3275,"high":3276,"low":3277,"close":3278,"volume":3279},"1998-09-28",64.9102,65.5266,59.9216,62.0789,55061700,{"time":3281,"open":3282,"high":3283,"low":3284,"close":3285,"volume":3286},"1998-10-05",61.3855,62.4256,56.8398,60.7306,73110200,{"time":3288,"open":3289,"high":3290,"low":3291,"close":3292,"volume":3293},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":3295,"open":3296,"high":3297,"low":3298,"close":3299,"volume":3300},"1998-10-19",65.1414,67.0578,65.0258,65.854,46220600,{"time":3302,"open":3303,"high":3304,"low":3305,"close":3306,"volume":3307},"1998-10-26",66.3934,68.358,65.3533,67.7994,41077300,{"time":3309,"open":3310,"high":3311,"low":3312,"close":3313,"volume":3314},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":3316,"open":3317,"high":3318,"low":3319,"close":3320,"volume":3321},"1998-11-09",70.2263,70.419,68.8395,69.7833,42108300,{"time":3323,"open":3324,"high":3325,"low":3326,"close":3327,"volume":3328},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":3330,"open":3331,"high":3332,"low":3333,"close":3334,"volume":3335},"1998-11-23",72.4028,73.7896,72.2102,73.6548,21426400,{"time":3337,"open":3338,"high":3339,"low":3340,"close":3341,"volume":3342},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":3344,"open":3345,"high":3346,"low":3347,"close":3348,"volume":3349},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":3351,"open":3352,"high":3353,"low":3354,"close":3355,"volume":3356},"1998-12-14",71.5939,73.6676,70.1108,73.2811,38130000,{"time":3358,"open":3359,"high":3360,"low":3361,"close":3362,"volume":3363},"1998-12-21",73.7449,76.2186,73.5903,75.8707,23339900,{"time":3365,"open":3366,"high":3367,"low":3368,"close":3369,"volume":3370},"1998-12-28",76.2185,77.1461,75.4455,76.2572,21740600,{"time":3372,"open":3373,"high":3374,"low":3375,"close":3376,"volume":3377},"1999-01-04",76.2959,79.4652,75.2716,79.0014,36948400,{"time":3379,"open":3380,"high":3380,"low":3381,"close":3382,"volume":3383},"1999-01-11",78.9627,74.4406,76.9143,45376100,{"time":3385,"open":3386,"high":3387,"low":3388,"close":3389,"volume":3390},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":3392,"open":3393,"high":3394,"low":3395,"close":3396,"volume":3397},"1999-01-25",76.2379,79.3395,75.3876,78.9433,31565200,{"time":3399,"open":3400,"high":3400,"low":3401,"close":3402,"volume":3403},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":3405,"open":3406,"high":3407,"low":3408,"close":3409,"volume":3410},"1999-02-08",77.3587,77.9771,75.03,76.4504,44309200,{"time":3412,"open":3413,"high":3414,"low":3415,"close":3416,"volume":3417},"1999-02-15",77.1462,77.7646,75.5808,76.8369,29134700,{"time":3419,"open":3420,"high":3421,"low":3362,"close":3422,"volume":3423},"1999-02-22",76.9529,79.6777,76.4118,46991800,{"time":3425,"open":3426,"high":3427,"low":3388,"close":3428,"volume":3429},"1999-03-01",76.4698,79.2332,78.8757,44099600,{"time":3431,"open":3432,"high":3433,"low":3434,"close":3435,"volume":3436},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":3438,"open":3439,"high":3440,"low":3441,"close":3442,"volume":3443},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":3445,"open":3446,"high":3447,"low":3448,"close":3449,"volume":3450},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":3452,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},"1999-03-29",80.0647,81.5854,79.4255,80.181,26362500,{"time":3459,"open":3460,"high":3461,"low":3462,"close":3463,"volume":3464},"1999-04-05",81.1689,83.9972,80.7427,83.6098,27695900,{"time":3466,"open":3467,"high":3468,"low":3469,"close":3470,"volume":3471},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":3473,"open":3474,"high":3475,"low":3476,"close":3477,"volume":3478},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":3480,"open":3481,"high":3482,"low":3483,"close":3484,"volume":3485},"1999-04-26",84.6172,85.2371,81.5176,82.6025,35114200,{"time":3487,"open":3488,"high":3489,"low":3490,"close":3491,"volume":3492},"1999-05-03",82.7187,84.2103,81.7307,83.6873,53439200,{"time":3494,"open":3495,"high":3496,"low":3483,"close":3497,"volume":3498},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":3500,"open":3501,"high":3502,"low":3503,"close":3504,"volume":3505},"1999-05-17",82.8349,84.0553,82.06,82.6606,30627700,{"time":3507,"open":3508,"high":3508,"low":3509,"close":3510,"volume":3511},"1999-05-24",82.9705,79.3479,80.7137,59197700,{"time":3513,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},"1999-05-31",80.6653,82.6703,79.3576,82.5831,29551000,{"time":3520,"open":3488,"high":3521,"low":3522,"close":3523,"volume":3524},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":3526,"open":3527,"high":3528,"low":3529,"close":3530,"volume":3531},"1999-06-14",81.0139,84.036,80.3069,83.5124,31428100,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"1999-06-21",83.6096,84.0953,81.2391,81.89,33401900,{"time":3540,"open":3541,"high":3542,"low":3543,"close":3544,"volume":3545},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":3547,"open":3548,"high":3549,"low":3550,"close":3551,"volume":3552},"1999-07-05",86.5825,87.5152,86.1259,87.3597,24530100,{"time":3554,"open":3555,"high":3556,"low":3557,"close":3558,"volume":3559},"1999-07-12",87.6318,88.3895,86.2133,88.1758,20926500,{"time":3561,"open":3562,"high":3563,"low":3564,"close":3565,"volume":3566},"1999-07-19",88.4089,88.4478,84.0176,84.4063,28547900,{"time":3568,"open":3569,"high":3570,"low":3571,"close":3572,"volume":3573},"1999-07-26",83.8622,85.3778,82.4243,82.5409,27952300,{"time":3575,"open":3572,"high":3576,"low":3577,"close":3578,"volume":3579},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":3581,"open":3582,"high":3583,"low":3584,"close":3585,"volume":3586},"1999-08-09",81.2003,82.8518,78.9657,82.7935,36257100,{"time":3588,"open":3589,"high":3590,"low":3591,"close":3592,"volume":3593},"1999-08-16",82.7741,83.8427,81.8803,83.2598,23202300,{"time":3595,"open":3596,"high":3597,"low":3598,"close":3599,"volume":3600},"1999-08-23",83.8233,86.291,83.7262,83.9787,31492300,{"time":3602,"open":3603,"high":3604,"low":3536,"close":3605,"volume":3606},"1999-08-30",84.1537,84.8726,84.5423,43026700,{"time":3608,"open":3609,"high":3610,"low":3611,"close":3612,"volume":3613},"1999-09-06",84.6006,84.9503,83.1239,84.4839,19832700,{"time":3615,"open":3564,"high":3616,"low":3617,"close":3618,"volume":3619},"1999-09-13",84.2314,81.0254,83.3969,36960900,{"time":3621,"open":3622,"high":3623,"low":3624,"close":3625,"volume":3626},"1999-09-20",83.5139,83.5528,78.7594,79.6558,51145200,{"time":3628,"open":3629,"high":3630,"low":3631,"close":3632,"volume":3633},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":3635,"open":3636,"high":3637,"low":3638,"close":3637,"volume":3639},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":3641,"open":3642,"high":3643,"low":3644,"close":3645,"volume":3646},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":3648,"open":3649,"high":3650,"low":3651,"close":3652,"volume":3653},"1999-10-18",77.9021,81.8186,76.9668,81.1172,51326100,{"time":3655,"open":3656,"high":3657,"low":3658,"close":3659,"volume":3660},"1999-10-25",80.63,85.8521,79.6948,85.4234,41302200,{"time":3662,"open":3663,"high":3664,"low":3665,"close":3666,"volume":3667},"1999-11-01",85.1116,86.7387,83.923,85.969,33084700,{"time":3669,"open":3659,"high":3670,"low":3671,"close":3672,"volume":3673},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":3675,"open":3676,"high":3677,"low":3678,"close":3679,"volume":3680},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":3682,"open":3683,"high":3677,"low":3684,"close":3685,"volume":3686},"1999-11-22",88.8139,87.294,88.1903,16227000,{"time":3688,"open":3689,"high":3690,"low":3691,"close":3692,"volume":3693},"1999-11-29",87.8395,90.626,86.6705,89.6907,38754500,{"time":3695,"open":3696,"high":3697,"low":3698,"close":3699,"volume":3700},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":3702,"open":3703,"high":3704,"low":3705,"close":3706,"volume":3707},"1999-12-13",88.1902,89.5788,87.3135,89.1881,27459200,{"time":3709,"open":3710,"high":3711,"low":3712,"close":3711,"volume":3713},"1999-12-20",89.11,91.5614,88.192,23689200,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"1999-12-27",91.5712,92.2353,90.6726,91.8055,16590500,{"time":3722,"open":3723,"high":3723,"low":3724,"close":3725,"volume":3726},"2000-01-03",92.665,85.7893,91.1024,42725700,{"time":3728,"open":3729,"high":3730,"low":3731,"close":3732,"volume":3733},"2000-01-10",91.4149,92.1766,89.3053,91.8641,32748700,{"time":3735,"open":3736,"high":3737,"low":3738,"close":3739,"volume":3740},"2000-01-17",90.8484,91.8837,89.8913,90.2819,24691300,{"time":3742,"open":3743,"high":3744,"low":3745,"close":3746,"volume":3747},"2000-01-24",91.0438,91.161,84.715,84.9298,45836400,{"time":3749,"open":3750,"high":3751,"low":3752,"close":3753,"volume":3754},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":3756,"open":3710,"high":3757,"low":3758,"close":3759,"volume":3760},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":3762,"open":3763,"high":3764,"low":3765,"close":3766,"volume":3767},"2000-02-14",87.3715,88.2701,84.1486,84.5783,45445900,{"time":3769,"open":3770,"high":3771,"low":3772,"close":3773,"volume":3774},"2000-02-21",84.5002,85.9261,83.1914,83.338,56469300,{"time":3776,"open":3777,"high":3778,"low":3779,"close":3780,"volume":3781},"2000-02-28",83.3672,88.5825,82.957,88.2114,48878800,{"time":3783,"open":3784,"high":3785,"low":3786,"close":3787,"volume":3788},"2000-03-06",88.0161,88.7584,84.4025,87.5864,57263100,{"time":3790,"open":3791,"high":3792,"low":3793,"close":3794,"volume":3795},"2000-03-13",85.4378,92.7438,84.8127,92.078,64979500,{"time":3797,"open":3798,"high":3799,"low":3800,"close":3801,"volume":3802},"2000-03-20",92.0389,97.6003,90.5506,96.2295,57492300,{"time":3804,"open":3805,"high":3806,"low":3807,"close":3808,"volume":3809},"2000-03-27",96.1121,96.3667,92.1956,94.2322,40621500,{"time":3811,"open":3812,"high":3813,"low":3814,"close":3815,"volume":3816},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":3818,"open":3819,"high":3820,"low":3821,"close":3822,"volume":3823},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":3825,"open":3826,"high":3827,"low":3828,"close":3829,"volume":3830},"2000-04-17",84.7149,90.9422,84.4016,90.1198,50078700,{"time":3832,"open":3833,"high":3834,"low":3835,"close":3836,"volume":3837},"2000-04-24",88.6706,93.2138,88.044,90.9226,59044900,{"time":3839,"open":3840,"high":3841,"low":3842,"close":3843,"volume":3844},"2000-05-01",91.843,93.0474,87.5936,89.9435,43196900,{"time":3846,"open":3847,"high":3848,"low":3849,"close":3850,"volume":3851},"2000-05-08",89.4539,89.9044,86.3206,89.4931,34030200,{"time":3853,"open":3854,"high":3855,"low":3856,"close":3857,"volume":3858},"2000-05-15",89.454,92.5676,87.9852,88.4356,29384700,{"time":3860,"open":3861,"high":3862,"low":3863,"close":3864,"volume":3865},"2000-05-22",88.514,88.8664,85.5374,86.4773,42993000,{"time":3867,"open":3868,"high":3869,"low":3870,"close":3871,"volume":3872},"2000-05-29",87.7306,93.4292,87.3977,92.6459,29343000,{"time":3874,"open":3875,"high":3876,"low":3877,"close":3878,"volume":3879},"2000-06-05",92.4109,92.8809,91.2556,91.8627,25584900,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2000-06-12",92.0976,93.2922,90.6289,92.0789,28107200,{"time":3888,"open":3889,"high":3890,"low":3891,"close":3892,"volume":3893},"2000-06-19",92.0004,93.6884,90.3712,90.6852,27055700,{"time":3895,"open":3896,"high":3897,"low":3898,"close":3899,"volume":3900},"2000-06-26",91.3134,92.3242,90.1454,91.2545,28474400,{"time":3902,"open":3903,"high":3904,"low":3905,"close":3906,"volume":3907},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":3909,"open":3910,"high":3911,"low":3912,"close":3911,"volume":3913},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3918,"volume":3919},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":3921,"open":3922,"high":3923,"low":3924,"close":3925,"volume":3926},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2000-07-31",89.7823,92.1575,89.2327,91.9415,24945600,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2000-08-07",92.1574,93.7277,91.4312,92.5893,22485100,{"time":3942,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},"2000-08-14",92.8248,94.4933,92.3733,94.0221,24001500,{"time":3949,"open":3950,"high":3951,"low":3952,"close":3911,"volume":3953},"2000-08-21",94.2381,95.2392,93.767,18290300,{"time":3955,"open":3911,"high":3956,"low":3957,"close":3958,"volume":3959},"2000-08-28",96.4757,94.4343,95.7887,21099700,{"time":3961,"open":3962,"high":3963,"low":3964,"close":3965,"volume":3966},"2000-09-04",95.3961,95.6023,93.7964,94.1007,15576700,{"time":3968,"open":3969,"high":3970,"low":3971,"close":3971,"volume":3972},"2000-09-11",94.0614,94.9643,91.9364,23881000,{"time":3974,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2000-09-25",91.897,92.143,89.4962,90.4408,38584900,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2000-10-02",90.854,91.7789,88.0007,88.8272,35595700,{"time":3995,"open":3996,"high":3996,"low":3997,"close":3998,"volume":3999},"2000-10-09",88.9846,83.6125,86.6233,45074400,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2000-10-16",86.5248,88.9059,81.9595,88.0991,40528800,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2000-10-23",88.1188,89.3781,84.3996,87.7056,39287000,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2000-10-30",87.1742,90.6179,86.9971,89.9095,41242300,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2000-11-06",90.1456,90.8639,85.9738,86.0329,34601900,{"time":4029,"open":4030,"high":4031,"low":4032,"close":4033,"volume":4034},"2000-11-13",85.4032,88.227,83.7601,86.0427,47027100,{"time":4036,"open":4037,"high":4038,"low":4039,"close":4040,"volume":4041},"2000-11-20",85.4819,85.8755,83.1993,84.9112,22291300,{"time":4043,"open":4044,"high":4045,"low":4046,"close":4047,"volume":4048},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":4050,"open":4051,"high":4052,"low":4053,"close":4054,"volume":4055},"2000-12-04",83.0418,87.8236,82.8057,84.3602,45573400,{"time":4057,"open":4058,"high":4059,"low":4060,"close":4061,"volume":4062},"2000-12-11",86.5051,87.8826,82.4675,82.7241,34242700,{"time":4064,"open":4065,"high":4066,"low":4067,"close":4068,"volume":4069},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":4071,"open":4072,"high":4073,"low":4074,"close":4075,"volume":4076},"2000-12-25",82.6451,84.8164,82.2899,82.8623,26652700,{"time":4078,"open":4079,"high":4080,"low":4081,"close":4082,"volume":4083},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":4085,"open":4086,"high":4087,"low":4088,"close":4079,"volume":4089},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":4091,"open":4079,"high":4092,"low":4093,"close":4094,"volume":4095},"2001-01-15",86.0205,83.0695,84.6486,32283100,{"time":4097,"open":4098,"high":4099,"low":4100,"close":4101,"volume":4102},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":4104,"open":4105,"high":4106,"low":4107,"close":4108,"volume":4109},"2001-01-29",85.5862,87.6074,85.1125,85.1441,39997600,{"time":4111,"open":4108,"high":4112,"low":4113,"close":4114,"volume":4115},"2001-02-05",86.3442,82.9081,83.2744,33064600,{"time":4117,"open":4118,"high":4119,"low":4120,"close":4121,"volume":4122},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":4124,"open":4125,"high":4126,"low":4127,"close":4128,"volume":4129},"2001-02-19",82.7691,82.8323,76.9328,78.9287,58125400,{"time":4131,"open":4132,"high":4133,"low":4134,"close":4135,"volume":4136},"2001-02-26",79.4594,80.7479,76.9013,78.0761,64980800,{"time":4138,"open":4139,"high":4140,"low":4141,"close":4142,"volume":4143},"2001-03-05",78.4172,80.6911,77.7603,77.9182,34657200,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4149,"volume":4150},"2001-03-12",77.2739,77.375,72.713,72.8396,115629200,{"time":4152,"open":4153,"high":4154,"low":4155,"close":4156,"volume":4157},"2001-03-19",73.3146,75.0247,68.4253,72.504,85642800,{"time":4159,"open":4160,"high":4161,"low":4162,"close":4163,"volume":4164},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":4166,"open":4167,"high":4168,"low":4169,"close":4170,"volume":4171},"2001-04-02",73.6567,74.3407,69.2233,71.7567,74741900,{"time":4173,"open":4174,"high":4175,"low":4176,"close":4177,"volume":4178},"2001-04-09",72.2,75.3603,71.4273,75.2717,48863400,{"time":4180,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":4187,"open":4188,"high":4189,"low":4190,"close":4191,"volume":4192},"2001-04-23",78.3116,79.6987,76.6016,79.6607,45274600,{"time":4194,"open":4195,"high":4196,"low":4197,"close":4198,"volume":4199},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":4201,"open":4202,"high":4203,"low":4204,"close":4205,"volume":4206},"2001-05-07",80.3446,80.75,78.7866,79.2616,38252000,{"time":4208,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},"2001-05-14",79.1033,82.384,78.8246,82.1687,51112900,{"time":4215,"open":4216,"high":4217,"low":4218,"close":4219,"volume":4220},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":4222,"open":4223,"high":4224,"low":4225,"close":4226,"volume":4227},"2001-05-28",81.206,81.2883,79.1667,80.2623,37768200,{"time":4229,"open":4230,"high":4231,"low":4232,"close":4233,"volume":4234},"2001-06-04",80.3066,81.8456,79.8506,80.4333,42329700,{"time":4236,"open":4237,"high":4238,"low":4239,"close":4240,"volume":4241},"2001-06-11",80.2496,80.427,76.4701,77.3911,53430100,{"time":4243,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":4250,"open":4251,"high":4252,"low":4253,"close":4254,"volume":4255},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":4257,"open":4258,"high":4259,"low":4260,"close":4260,"volume":4261},"2001-07-02",77.9945,78.9599,75.6128,29009100,{"time":4263,"open":4264,"high":4265,"low":4266,"close":4267,"volume":4268},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":4270,"open":4271,"high":4272,"low":4273,"close":4274,"volume":4275},"2001-07-16",77.3403,78.1089,76.1081,77.0672,38883100,{"time":4277,"open":4278,"high":4279,"low":4280,"close":4281,"volume":4282},"2001-07-23",77.3594,77.4102,74.152,76.7306,53799700,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4288,"volume":4289},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":4291,"open":4292,"high":4293,"low":4294,"close":4295,"volume":4296},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":4298,"open":4299,"high":4300,"low":4301,"close":4302,"volume":4303},"2001-08-13",75.9621,76.4384,73.6819,74.1519,51469600,{"time":4305,"open":4306,"high":4307,"low":4308,"close":4309,"volume":4310},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":4312,"open":4313,"high":4314,"low":4315,"close":4316,"volume":4317},"2001-08-27",75.5619,75.708,71.1605,72.5006,69329700,{"time":4319,"open":4320,"high":4321,"low":4322,"close":4323,"volume":4324},"2001-09-03",72.3101,73.7836,68.9947,69.0518,100737400,{"time":4326,"open":4327,"high":4328,"low":4327,"close":4329,"volume":4330},"2001-09-10",68.404,70.0871,69.8965,23408700,{"time":4332,"open":4333,"high":4334,"low":4335,"close":4336,"volume":4337},"2001-09-17",64.1486,67.5783,59.7991,62.0177,183182700,{"time":4339,"open":4340,"high":4341,"low":4342,"close":4343,"volume":4344},"2001-09-24",63.5732,69.8846,63.1525,66.5823,111827300,{"time":4346,"open":4347,"high":4348,"low":4349,"close":4350,"volume":4351},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":4353,"open":4354,"high":4355,"low":4356,"close":4357,"volume":4358},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":4360,"open":4361,"high":4362,"low":4363,"close":4364,"volume":4365},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":4367,"open":4368,"high":4369,"low":4370,"close":4371,"volume":4372},"2001-10-22",68.4056,71.2681,68.0486,70.3309,101759500,{"time":4374,"open":4375,"high":4376,"low":4377,"close":4378,"volume":4379},"2001-10-29",70.229,70.4776,67.2963,69.6488,120413000,{"time":4381,"open":4382,"high":4383,"low":4384,"close":4385,"volume":4386},"2001-11-05",70.2034,72.728,70.0313,71.861,97350600,{"time":4388,"open":4389,"high":4390,"low":4391,"close":4392,"volume":4393},"2001-11-12",70.7645,73.5695,70.1269,72.9065,96541400,{"time":4395,"open":4396,"high":4397,"low":4398,"close":4399,"volume":4400},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":4402,"open":4403,"high":4404,"low":4405,"close":4406,"volume":4407},"2001-11-26",73.7927,74.5258,72.0395,72.7089,83217900,{"time":4409,"open":4410,"high":4411,"low":4412,"close":4413,"volume":4414},"2001-12-03",72.4539,75.2271,72.0459,74.309,94495000,{"time":4416,"open":4397,"high":4417,"low":4418,"close":4419,"volume":4420},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":4422,"open":4423,"high":4424,"low":4425,"close":4426,"volume":4427},"2001-12-17",72.0331,73.901,71.9757,73.5347,76638600,{"time":4429,"open":4430,"high":4431,"low":4432,"close":4433,"volume":4434},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":4436,"open":4437,"high":4438,"low":4439,"close":4440,"volume":4441},"2001-12-31",74.3024,75.473,72.8054,75.2428,69155100,{"time":4443,"open":4444,"high":4445,"low":4446,"close":4447,"volume":4448},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":4450,"open":4451,"high":4452,"low":4453,"close":4454,"volume":4455},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":4457,"open":4458,"high":4459,"low":4460,"close":4461,"volume":4462},"2002-01-21",72.767,73.0869,71.6603,72.6391,49081700,{"time":4464,"open":4465,"high":4466,"low":4467,"close":4468,"volume":4469},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":4471,"open":4472,"high":4472,"low":4473,"close":4474,"volume":4475},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":4477,"open":4478,"high":4479,"low":4480,"close":4481,"volume":4482},"2002-02-11",70.4001,72.2681,70.253,70.9375,88336600,{"time":4484,"open":4485,"high":4486,"low":4487,"close":4488,"volume":4489},"2002-02-18",70.4641,70.7711,68.9736,70.1379,98092400,{"time":4491,"open":4492,"high":4493,"low":4494,"close":4495,"volume":4496},"2002-02-25",70.2018,72.831,70.1762,72.7607,118432100,{"time":4498,"open":4465,"high":4499,"low":4500,"close":4501,"volume":4502},"2002-03-04",75.4218,72.7031,74.8397,109307600,{"time":4504,"open":4505,"high":4506,"low":4507,"close":4508,"volume":4509},"2002-03-11",74.7758,75.4219,73.9697,74.836,82338900,{"time":4511,"open":4512,"high":4513,"low":4514,"close":4515,"volume":4516},"2002-03-18",75.1246,75.5353,73.2128,73.8031,93657600,{"time":4518,"open":4519,"high":4520,"low":4521,"close":4522,"volume":4523},"2002-03-25",73.8352,74.2715,72.6868,73.4695,74000400,{"time":4525,"open":4526,"high":4527,"low":4528,"close":4529,"volume":4530},"2002-04-01",73.2834,73.8416,71.9555,72.2955,101992900,{"time":4532,"open":4533,"high":4534,"low":4535,"close":4536,"volume":4537},"2002-04-08",71.4166,72.8408,70.5954,71.4807,89196400,{"time":4539,"open":4540,"high":4541,"low":4542,"close":4543,"volume":4544},"2002-04-15",71.609,72.9242,70.698,72.4173,81059900,{"time":4546,"open":4547,"high":4548,"low":4549,"close":4550,"volume":4551},"2002-04-22",72.0966,72.1286,68.8311,68.8953,95013900,{"time":4553,"open":4554,"high":4555,"low":4556,"close":4557,"volume":4558},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":4560,"open":4561,"high":4562,"low":4563,"close":4564,"volume":4565},"2002-05-06",69.0557,70.1591,67.2979,67.8239,110502300,{"time":4567,"open":4568,"high":4569,"low":4570,"close":4571,"volume":4572},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":4574,"open":4575,"high":4576,"low":4577,"close":4578,"volume":4579},"2002-05-20",70.9803,71.0124,69.2866,69.7293,72312000,{"time":4581,"open":4582,"high":4583,"low":4584,"close":4585,"volume":4586},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":4588,"open":4589,"high":4590,"low":4591,"close":4592,"volume":4593},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":4595,"open":4596,"high":4597,"low":4598,"close":4599,"volume":4600},"2002-06-10",66.2329,67.0669,63.192,65.0524,130328000,{"time":4602,"open":4603,"high":4604,"low":4605,"close":4606,"volume":4607},"2002-06-17",65.386,67.3813,63.529,63.9153,117698100,{"time":4609,"open":4610,"high":4611,"low":4612,"close":4613,"volume":4614},"2002-06-24",63.484,64.9518,61.2822,63.7093,168238900,{"time":4616,"open":4617,"high":4618,"low":4619,"close":4620,"volume":4621},"2002-07-01",63.851,64.2501,60.3358,63.9346,104063400,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4627,"volume":4628},"2002-07-08",63.7222,64.1857,58.147,59.132,196756600,{"time":4630,"open":4631,"high":4632,"low":4633,"close":4634,"volume":4635},"2002-07-15",58.9967,60.0655,54.2714,54.5353,289709500,{"time":4637,"open":4638,"high":4639,"low":4640,"close":4641,"volume":4642},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":4644,"open":4645,"high":4646,"low":4647,"close":4648,"volume":4649},"2002-07-29",56.3315,58.9388,55.1211,55.8744,264039800,{"time":4651,"open":4652,"high":4653,"low":4654,"close":4655,"volume":4656},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":4658,"open":4659,"high":4660,"low":4661,"close":4662,"volume":4663},"2002-08-12",57.9345,60.5676,56.6662,60.014,215024600,{"time":4665,"open":4666,"high":4667,"low":4668,"close":4669,"volume":4670},"2002-08-19",60.1685,62.544,59.9367,60.9024,175923300,{"time":4672,"open":4673,"high":4674,"low":4675,"close":4676,"volume":4677},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":4679,"open":4680,"high":4681,"low":4645,"close":4682,"volume":4683},"2002-09-02",58.4109,58.5847,57.941,233559000,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2002-09-09",57.3616,60.0847,56.8143,57.7285,187858900,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2002-09-16",57.4968,58.707,54.353,54.547,225332800,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":4706,"open":4707,"high":4708,"low":4709,"close":4710,"volume":4711},"2002-09-30",53.0273,55.4653,51.4624,52.2513,321074300,{"time":4713,"open":4714,"high":4715,"low":4716,"close":4717,"volume":4718},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":4720,"open":4721,"high":4722,"low":4723,"close":4724,"volume":4725},"2002-10-14",53.8033,57.748,53.6998,57.3212,301912800,{"time":4727,"open":4728,"high":4729,"low":4730,"close":4731,"volume":4732},"2002-10-21",56.985,58.7827,56.6293,58.33,240391200,{"time":4734,"open":4735,"high":4736,"low":4737,"close":4738,"volume":4739},"2002-10-28",58.9444,59.0349,56.2606,58.3753,234112400,{"time":4741,"open":4742,"high":4743,"low":4744,"close":4745,"volume":4746},"2002-11-04",59.3647,60.186,57.8903,57.9743,240841900,{"time":4748,"open":4749,"high":4750,"low":4751,"close":4752,"volume":4753},"2002-11-11",57.8838,59.2031,56.5517,59.1061,206170000,{"time":4755,"open":4756,"high":4757,"low":4758,"close":4759,"volume":4760},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2002-11-25",60.4188,61.4018,59.2483,60.7745,133280800,{"time":4769,"open":4770,"high":4771,"low":4772,"close":4773,"volume":4774},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":4776,"open":4777,"high":4765,"low":4778,"close":4779,"volume":4780},"2002-12-09",58.8926,57.7286,57.7739,180638300,{"time":4782,"open":4783,"high":4784,"low":4785,"close":4786,"volume":4787},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":4789,"open":4790,"high":4791,"low":4792,"close":4792,"volume":4793},"2002-12-23",58.2202,58.8831,56.784,73227600,{"time":4795,"open":4796,"high":4797,"low":4798,"close":4799,"volume":4800},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":4802,"open":4803,"high":4804,"low":4805,"close":4806,"volume":4807},"2003-01-06",59.2925,60.8522,59.169,60.4752,190900900,{"time":4809,"open":4810,"high":4811,"low":4812,"close":4813,"volume":4814},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":4816,"open":4817,"high":4818,"low":4819,"close":4820,"volume":4821},"2003-01-20",59.052,59.0845,55.9978,56.1342,203666400,{"time":4823,"open":4824,"high":4825,"low":4826,"close":4827,"volume":4828},"2003-01-27",55.7118,56.6541,54.685,55.9263,263688600,{"time":4830,"open":4831,"high":4832,"low":4833,"close":4834,"volume":4835},"2003-02-03",55.9783,56.4137,53.9182,54.2107,235403000,{"time":4837,"open":4838,"high":4839,"low":4840,"close":4841,"volume":4842},"2003-02-10",54.2367,55.1594,52.638,54.6851,245705500,{"time":4844,"open":4845,"high":4846,"low":4847,"close":4848,"volume":4849},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":4851,"open":4852,"high":4853,"low":4854,"close":4855,"volume":4856},"2003-02-24",55.1919,55.3869,53.4308,55.1724,219979200,{"time":4858,"open":4859,"high":4860,"low":4861,"close":4862,"volume":4863},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":4865,"open":4866,"high":4867,"low":4868,"close":4869,"volume":4870},"2003-03-10",53.6778,55.088,51.5853,54.6721,287646200,{"time":4872,"open":4838,"high":4873,"low":4874,"close":4875,"volume":4876},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":4878,"open":4879,"high":4880,"low":4881,"close":4882,"volume":4883},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":4885,"open":4886,"high":4887,"low":4888,"close":4889,"volume":4890},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":4892,"open":4735,"high":4893,"low":4894,"close":4895,"volume":4896},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":4898,"open":4899,"high":4900,"low":4901,"close":4902,"volume":4903},"2003-04-14",57.0717,58.7617,56.7651,58.4354,175612600,{"time":4905,"open":4906,"high":4907,"low":4908,"close":4909,"volume":4910},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":4912,"open":4913,"high":4914,"low":4915,"close":4916,"volume":4917},"2003-04-28",59.0096,60.9866,58.9182,60.8169,247601000,{"time":4919,"open":4914,"high":4920,"low":4921,"close":4922,"volume":4923},"2003-05-05",61.5804,60.2102,61.1563,195430700,{"time":4925,"open":4926,"high":4927,"low":4928,"close":4929,"volume":4930},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":4932,"open":4933,"high":4934,"low":4935,"close":4936,"volume":4937},"2003-05-19",61.4303,61.6065,59.76,61.1758,210922100,{"time":4939,"open":4940,"high":4941,"low":4942,"close":4943,"volume":4944},"2003-05-26",60.8757,63.3485,60.7256,63.2572,184820000,{"time":4946,"open":4947,"high":4948,"low":4949,"close":4950,"volume":4951},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":4953,"open":4954,"high":4955,"low":4956,"close":4957,"volume":4958},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":4960,"open":4961,"high":4962,"low":4963,"close":4964,"volume":4965},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":4967,"open":4968,"high":4969,"low":4970,"close":4971,"volume":4972},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":4974,"open":4975,"high":4976,"low":4977,"close":4978,"volume":4979},"2003-06-30",64.3174,65.3847,63.1452,64.6579,150126700,{"time":4981,"open":4982,"high":4983,"low":4984,"close":4985,"volume":4986},"2003-07-07",65.2537,66.3997,64.5858,65.6401,188626100,{"time":4988,"open":4989,"high":4990,"low":4991,"close":4992,"volume":4993},"2003-07-14",66.2687,66.7271,64.2781,65.1621,212534300,{"time":4995,"open":4968,"high":4996,"low":4997,"close":4998,"volume":4999},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":5001,"open":5002,"high":5003,"low":5004,"close":5005,"volume":5006},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":5008,"open":5009,"high":5010,"low":5011,"close":5012,"volume":5013},"2003-08-04",64.3763,64.8281,63.0862,64.3566,237511300,{"time":5015,"open":5016,"high":4976,"low":5017,"close":5018,"volume":5019},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":5028,"open":5029,"high":5030,"low":5031,"close":5032,"volume":5033},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":5035,"open":5036,"high":5037,"low":5038,"close":5039,"volume":5040},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":5042,"open":5043,"high":5044,"low":5045,"close":5046,"volume":5047},"2003-09-08",67.4736,68.0237,66.3669,67.0872,194512000,{"time":5049,"open":5050,"high":5051,"low":5052,"close":5053,"volume":5054},"2003-09-15",67.1331,68.7581,66.7599,68.1468,155666400,{"time":5056,"open":5057,"high":5058,"low":5059,"close":5060,"volume":5061},"2003-09-22",67.6078,67.897,65.6357,65.7014,206449100,{"time":5063,"open":5064,"high":5065,"low":5066,"close":5067,"volume":5068},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":5070,"open":5071,"high":5072,"low":5073,"close":5074,"volume":5075},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":5077,"open":5078,"high":5079,"low":5080,"close":5081,"volume":5082},"2003-10-13",68.8304,69.6061,68.3506,68.5346,166894200,{"time":5084,"open":5085,"high":5086,"low":5087,"close":5088,"volume":5089},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":5091,"open":5092,"high":5093,"low":5094,"close":5095,"volume":5096},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5102,"volume":5103},"2003-11-03",69.514,70.1516,68.9553,69.422,162685200,{"time":5105,"open":5106,"high":5107,"low":5108,"close":5109,"volume":5110},"2003-11-10",69.5075,70.3028,68.8895,69.3234,158962700,{"time":5112,"open":5113,"high":5114,"low":5115,"close":5116,"volume":5117},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":5119,"open":5120,"high":5121,"low":5122,"close":5123,"volume":5124},"2003-11-24",68.8172,70.1122,68.8106,69.9741,110047500,{"time":5126,"open":5127,"high":5128,"low":5129,"close":5127,"volume":5130},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":5132,"open":5133,"high":5134,"low":5135,"close":5136,"volume":5137},"2003-12-08",70.1648,71.1245,69.6521,71.0851,192440600,{"time":5139,"open":5140,"high":5141,"low":5142,"close":5143,"volume":5144},"2003-12-15",71.7622,72.2333,70.6512,71.9229,165604600,{"time":5146,"open":5147,"high":5148,"low":5149,"close":5150,"volume":5151},"2003-12-22",71.8503,72.7022,71.8437,72.4512,68716700,{"time":5153,"open":5154,"high":5155,"low":5156,"close":5157,"volume":5158},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":5160,"open":5161,"high":5162,"low":5163,"close":5164,"volume":5165},"2004-01-05",73.7656,74.9609,73.6995,74.2278,169125700,{"time":5167,"open":5168,"high":5169,"low":5170,"close":5171,"volume":5172},"2004-01-12",74.3335,75.4959,73.8118,75.4431,186248000,{"time":5174,"open":5175,"high":5176,"low":5177,"close":5178,"volume":5179},"2004-01-19",75.6412,76.2026,75.1062,75.5752,134721800,{"time":5181,"open":5182,"high":5183,"low":5184,"close":5185,"volume":5186},"2004-01-26",75.5488,76.9423,74.3402,74.9478,209506200,{"time":5188,"open":5189,"high":5190,"low":5191,"close":5192,"volume":5193},"2004-02-02",75.093,75.7535,74.4854,75.5884,177701300,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2004-02-16",76.513,77.0084,75.5025,75.8724,150477300,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2004-02-23",76.0969,76.4403,74.6505,75.9648,180518600,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5227,"volume":5228},"2004-03-08",76.8366,77.0216,73.3758,74.3533,289846500,{"time":5230,"open":5231,"high":5232,"low":5233,"close":5234,"volume":5235},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":5237,"open":5238,"high":5239,"low":5240,"close":5241,"volume":5242},"2004-03-22",73.262,74.0905,72.1419,73.5868,255699700,{"time":5244,"open":5245,"high":5246,"low":5247,"close":5248,"volume":5249},"2004-03-29",73.9844,76.1119,73.9513,75.9793,227782600,{"time":5251,"open":5252,"high":5253,"low":5254,"close":5255,"volume":5256},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":5258,"open":5259,"high":5260,"low":5261,"close":5262,"volume":5263},"2004-04-12",75.9395,76.4167,74.4681,75.4425,250279500,{"time":5265,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":5272,"open":5273,"high":5274,"low":5275,"close":5276,"volume":5277},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":5279,"open":5280,"high":5281,"low":5282,"close":5282,"volume":5283},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":5285,"open":5286,"high":5287,"low":5288,"close":5289,"volume":5290},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":5292,"open":5293,"high":5294,"low":5147,"close":5295,"volume":5296},"2004-05-17",72.1684,73.6861,72.7782,225580900,{"time":5298,"open":5299,"high":5300,"low":5301,"close":5302,"volume":5303},"2004-05-24",73.2553,74.9122,72.639,74.7996,194280600,{"time":5305,"open":5306,"high":5307,"low":5308,"close":5309,"volume":5310},"2004-05-31",74.5345,75.2768,74.1434,74.8791,152246700,{"time":5312,"open":5313,"high":5314,"low":5315,"close":5316,"volume":5317},"2004-06-07",75.1774,76.1649,75.1707,75.7871,122938900,{"time":5319,"open":5320,"high":5321,"low":5322,"close":5323,"volume":5324},"2004-06-14",75.4358,75.9773,74.8062,75.5848,158913600,{"time":5326,"open":5327,"high":5328,"low":5329,"close":5330,"volume":5331},"2004-06-21",75.6647,76.4562,74.9463,75.7245,166308000,{"time":5333,"open":5334,"high":5335,"low":5336,"close":5337,"volume":5338},"2004-06-28",76.1768,76.3565,74.8864,75.086,213823000,{"time":5340,"open":5341,"high":5342,"low":5343,"close":5344,"volume":5345},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":5347,"open":5348,"high":5349,"low":5350,"close":5351,"volume":5352},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":5354,"open":5355,"high":5356,"low":5357,"close":5358,"volume":5359},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2004-08-02",73.2966,74.0749,70.9219,71.0748,245476100,{"time":5375,"open":5376,"high":5377,"low":5378,"close":5379,"volume":5380},"2004-08-09",71.1879,72.1126,70.9019,71.301,237930700,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":5389,"open":5390,"high":5391,"low":5392,"close":5393,"volume":5394},"2004-08-23",73.5361,74.2545,73.0704,74.1348,154282000,{"time":5396,"open":5397,"high":5398,"low":5399,"close":5400,"volume":5401},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":5403,"open":5404,"high":5405,"low":5406,"close":5407,"volume":5408},"2004-09-06",74.8598,75.3453,74.5205,75.2057,132517300,{"time":5410,"open":5411,"high":5412,"low":5413,"close":5414,"volume":5415},"2004-09-13",75.3719,75.7191,74.9529,75.5788,168336700,{"time":5417,"open":5418,"high":5419,"low":5420,"close":5421,"volume":5422},"2004-09-20",75.2582,75.7925,74.1093,74.45,206162100,{"time":5424,"open":5425,"high":5426,"low":5427,"close":5426,"volume":5428},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":5430,"open":5431,"high":5432,"low":5433,"close":5434,"volume":5435},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":5437,"open":5438,"high":5439,"low":5440,"close":5441,"volume":5442},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":5444,"open":5445,"high":5446,"low":5447,"close":5448,"volume":5449},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":5451,"open":5447,"high":5452,"low":5453,"close":5454,"volume":5455},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":5457,"open":5458,"high":5459,"low":5454,"close":5460,"volume":5461},"2004-11-01",75.8527,78.5779,78.3375,288528600,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2004-11-15",79.3869,79.8157,78.4759,78.6634,215951400,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5481,"volume":5482},"2004-11-22",78.496,79.7085,78.4022,79.2865,124741500,{"time":5484,"open":5485,"high":5486,"low":5487,"close":5488,"volume":5489},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":5491,"open":5492,"high":5493,"low":5494,"close":5495,"volume":5496},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":5498,"open":5499,"high":5500,"low":5501,"close":5502,"volume":5503},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":5505,"open":5506,"high":5507,"low":5508,"close":5509,"volume":5510},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":5512,"open":5513,"high":5514,"low":5515,"close":5516,"volume":5517},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":5519,"open":5520,"high":5521,"low":5522,"close":5523,"volume":5524},"2005-01-03",81.8216,81.9563,79.4254,79.7216,294245300,{"time":5526,"open":5527,"high":5528,"low":5529,"close":5530,"volume":5531},"2005-01-10",79.6543,80.4081,79.0889,79.5869,289953500,{"time":5533,"open":5534,"high":5535,"low":5536,"close":5537,"volume":5538},"2005-01-17",79.4591,80.5158,78.5167,78.6042,246980300,{"time":5540,"open":5541,"high":5542,"low":5543,"close":5544,"volume":5545},"2005-01-24",78.8129,79.2571,78.3282,79.0417,300499700,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"2005-01-31",79.3918,81.061,79.2302,80.9264,253704500,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5509,"volume":5558},"2005-02-07",80.9398,81.4717,80.2668,238946500,{"time":5560,"open":5561,"high":5562,"low":5563,"close":5515,"volume":5564},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":5566,"open":5563,"high":5567,"low":5568,"close":5569,"volume":5570},"2005-02-21",81.8956,79.8158,81.7341,278453700,{"time":5572,"open":5573,"high":5574,"low":5575,"close":5576,"volume":5577},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":5579,"open":5580,"high":5581,"low":5582,"close":5515,"volume":5583},"2005-03-07",82.562,82.9592,80.8793,284193500,{"time":5585,"open":5586,"high":5562,"low":5587,"close":5588,"volume":5589},"2005-03-14",81.1822,79.8387,80.1022,296465300,{"time":5591,"open":5592,"high":5593,"low":5594,"close":5595,"volume":5596},"2005-03-21",80.2171,80.3658,78.8927,79.1562,276466500,{"time":5598,"open":5599,"high":5600,"low":5601,"close":5602,"volume":5603},"2005-03-28",79.3454,80.4064,78.5548,79.3522,339758600,{"time":5605,"open":5606,"high":5607,"low":5608,"close":5609,"volume":5610},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":5612,"open":5613,"high":5614,"low":5615,"close":5616,"volume":5617},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":5619,"open":5620,"high":5621,"low":5622,"close":5623,"volume":5624},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":5626,"open":5627,"high":5628,"low":5629,"close":5630,"volume":5631},"2005-04-25",78.2913,78.9062,77.0142,78.217,385517300,{"time":5633,"open":5634,"high":5609,"low":5635,"close":5636,"volume":5637},"2005-05-02",78.4332,78.0615,79.1224,387404500,{"time":5639,"open":5640,"high":5641,"low":5642,"close":5643,"volume":5644},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":5646,"open":5647,"high":5648,"low":5649,"close":5650,"volume":5651},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5655,"volume":5657},"2005-05-23",80.5551,81.2578,80.2982,217163100,{"time":5659,"open":5660,"high":5661,"low":5662,"close":5663,"volume":5664},"2005-05-30",81.1429,81.7105,80.6834,81.1902,213692100,{"time":5666,"open":5667,"high":5668,"low":5669,"close":5670,"volume":5671},"2005-06-06",81.0551,81.9335,80.7104,81.224,242547500,{"time":5673,"open":5674,"high":5675,"low":5676,"close":5677,"volume":5678},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":5680,"open":5681,"high":5682,"low":5683,"close":5684,"volume":5685},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":5687,"open":5688,"high":5689,"low":5690,"close":5691,"volume":5692},"2005-06-27",80.7173,81.6875,80.568,81.0973,243700800,{"time":5694,"open":5695,"high":5696,"low":5697,"close":5696,"volume":5698},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":5700,"open":5701,"high":5702,"low":5703,"close":5704,"volume":5705},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":5707,"open":5708,"high":5709,"low":5710,"close":5711,"volume":5712},"2005-07-18",83.1123,83.9468,82.807,83.8179,338959100,{"time":5714,"open":5715,"high":5716,"low":5717,"close":5718,"volume":5719},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":5721,"open":5722,"high":5723,"low":5724,"close":5725,"volume":5726},"2005-08-01",84.0147,84.632,83.2276,83.3701,226853900,{"time":5728,"open":5729,"high":5730,"low":5731,"close":5732,"volume":5733},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":5735,"open":5736,"high":5737,"low":5738,"close":5739,"volume":5740},"2005-08-15",83.6008,84.0418,82.6645,83.092,263656400,{"time":5742,"open":5743,"high":5744,"low":5745,"close":5746,"volume":5747},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":5749,"open":5750,"high":5729,"low":5751,"close":5752,"volume":5753},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2005-09-05",83.2209,84.6321,83.2141,84.5371,181163600,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5778,"volume":5780},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":5782,"open":5783,"high":5784,"low":5535,"close":5785,"volume":5786},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2005-10-10",81.5446,81.5651,79.6369,80.8565,416521100,{"time":5795,"open":5796,"high":5507,"low":5797,"close":5798,"volume":5799},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":5801,"open":5802,"high":5803,"low":5804,"close":5805,"volume":5806},"2005-10-24",80.6998,82.1307,80.3523,81.6264,367703800,{"time":5808,"open":5809,"high":5810,"low":5811,"close":5812,"volume":5813},"2005-10-31",81.9603,83.5751,81.8513,83.2003,362129900,{"time":5815,"open":5816,"high":5817,"low":5818,"close":5819,"volume":5820},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":5822,"open":5823,"high":5824,"low":5825,"close":5826,"volume":5827},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":5829,"open":5830,"high":5831,"low":5832,"close":5833,"volume":5834},"2005-11-21",85.2717,86.8116,85.1559,86.6208,182584700,{"time":5836,"open":5837,"high":5838,"low":5839,"close":5840,"volume":5841},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":5843,"open":5844,"high":5845,"low":5846,"close":5847,"volume":5848},"2005-12-05",86.3278,87.0364,85.4965,86.0757,297378200,{"time":5850,"open":5851,"high":5852,"low":5853,"close":5854,"volume":5855},"2005-12-12",86.3346,87.2749,85.8236,86.5526,303534400,{"time":5857,"open":5858,"high":5859,"low":5860,"close":5861,"volume":5862},"2005-12-19",86.806,86.9018,85.9497,86.8265,207368300,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2005-12-26",86.9635,87.0252,85.1826,85.2853,152698300,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2006-01-09",87.9635,88.6622,87.8129,88.1416,223453000,{"time":5885,"open":5881,"high":5886,"low":5887,"close":5887,"volume":5888},"2006-01-16",88.2923,86.2854,323622400,{"time":5890,"open":5891,"high":5892,"low":5893,"close":5894,"volume":5895},"2006-01-23",86.4498,88.128,86.1963,88.0458,344839100,{"time":5897,"open":5875,"high":5898,"low":5899,"close":5900,"volume":5901},"2006-01-30",88.2307,86.4019,86.4909,339874900,{"time":5903,"open":5904,"high":5905,"low":5906,"close":5907,"volume":5908},"2006-02-06",86.6073,87.7444,85.8949,86.7443,302674200,{"time":5910,"open":5911,"high":5912,"low":5913,"close":5898,"volume":5914},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":5916,"open":5917,"high":5918,"low":5919,"close":5920,"volume":5921},"2006-02-20",88.4362,88.8061,87.8676,88.6417,168983600,{"time":5923,"open":5924,"high":5925,"low":5926,"close":5927,"volume":5928},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":5930,"open":5931,"high":5932,"low":5933,"close":5934,"volume":5935},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":5937,"open":5938,"high":5939,"low":5940,"close":5941,"volume":5942},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":5944,"open":5945,"high":5946,"low":5947,"close":5948,"volume":5949},"2006-03-20",89.84,90.0808,89.0217,89.5443,274160300,{"time":5951,"open":5952,"high":5953,"low":5954,"close":5955,"volume":5956},"2006-03-27",89.4206,90.0739,88.7466,89.283,309605900,{"time":5958,"open":5959,"high":5960,"low":5961,"close":5962,"volume":5963},"2006-04-03",89.4481,90.3627,88.9529,89.0836,305128300,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2006-04-10",89.2211,89.4549,88.1965,88.5128,208381400,{"time":5972,"open":5973,"high":5974,"low":5975,"close":5976,"volume":5977},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":5979,"open":5980,"high":5981,"low":5982,"close":5983,"volume":5984},"2006-04-24",90.0119,90.6034,89.1179,90.4108,384501600,{"time":5986,"open":5983,"high":5987,"low":5988,"close":5989,"volume":5990},"2006-05-01",91.3254,89.62,91.1329,280384700,{"time":5992,"open":5993,"high":5994,"low":5995,"close":5996,"volume":5997},"2006-05-08",91.126,91.3049,88.8429,88.8773,296612300,{"time":5999,"open":6000,"high":6001,"low":6002,"close":6003,"volume":6004},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":6006,"open":6007,"high":6008,"low":6009,"close":6008,"volume":6010},"2006-05-22",86.8417,88.2858,85.7964,513231900,{"time":6012,"open":6013,"high":6014,"low":6015,"close":6016,"volume":6017},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":6019,"open":6020,"high":6021,"low":6022,"close":6023,"volume":6024},"2006-06-05",88.6091,88.616,85.1844,86.2022,625132500,{"time":6026,"open":6027,"high":6028,"low":6029,"close":6030,"volume":6031},"2006-06-12",86.5667,86.8967,84.1322,86.0996,673381600,{"time":6033,"open":6034,"high":6035,"low":6036,"close":6037,"volume":6038},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":6040,"open":6041,"high":6042,"low":6043,"close":6044,"volume":6045},"2006-06-26",86.0237,88.1787,85.4089,87.9163,334910500,{"time":6047,"open":6048,"high":6049,"low":6050,"close":6051,"volume":6052},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":6054,"open":6055,"high":6048,"low":6056,"close":6057,"volume":6058},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":6060,"open":6057,"high":6061,"low":6062,"close":6063,"volume":6064},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":6066,"open":6037,"high":6067,"low":6037,"close":6068,"volume":6069},"2006-07-24",88.5103,88.3998,442284600,{"time":6071,"open":6042,"high":6072,"low":6073,"close":6074,"volume":6075},"2006-07-31",89.4013,87.4465,88.5517,339577600,{"time":6077,"open":6078,"high":6079,"low":6080,"close":6081,"volume":6082},"2006-08-07",88.3445,88.828,87.2255,87.7298,331993700,{"time":6084,"open":6085,"high":6086,"low":6087,"close":6086,"volume":6088},"2006-08-14",88.158,90.2716,87.6676,327000800,{"time":6090,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},"2006-08-21",89.9194,90.1543,89.2356,89.6638,269304600,{"time":6097,"open":6098,"high":6099,"low":6100,"close":6101,"volume":6102},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":6104,"open":6105,"high":6106,"low":6107,"close":6108,"volume":6109},"2006-09-04",90.8381,91.0729,89.3461,89.9885,237509600,{"time":6111,"open":6112,"high":6113,"low":6114,"close":6115,"volume":6116},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":6118,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},"2006-09-18",91.4318,92.1117,90.8838,91.2098,386346600,{"time":6125,"open":6126,"high":6127,"low":6128,"close":6129,"volume":6130},"2006-09-25",91.3902,92.9581,90.9185,92.6737,355258100,{"time":6132,"open":3871,"high":6133,"low":6134,"close":6135,"volume":6136},"2006-10-02",93.9433,92.0285,93.6658,331175500,{"time":6138,"open":6139,"high":6140,"low":6141,"close":6142,"volume":6143},"2006-10-09",93.5548,94.8451,93.1732,94.7896,314754900,{"time":6145,"open":6146,"high":6147,"low":6148,"close":6149,"volume":6150},"2006-10-16",94.7134,95.303,94.1236,94.9354,331779900,{"time":6152,"open":6153,"high":6154,"low":6155,"close":6156,"volume":6157},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":6159,"open":6160,"high":6161,"low":6162,"close":6163,"volume":6164},"2006-10-30",95.5042,95.9552,94.089,94.7272,336037000,{"time":6166,"open":6167,"high":6168,"low":6169,"close":6170,"volume":6171},"2006-11-06",95.0186,96.5311,94.9492,95.9067,359047800,{"time":6173,"open":6174,"high":6175,"low":3958,"close":6176,"volume":6177},"2006-11-13",95.865,97.5994,97.419,365694400,{"time":6179,"open":6180,"high":6181,"low":6182,"close":6183,"volume":6184},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2006-11-27",97.3219,97.8561,95.8164,97.2803,491307200,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2006-12-04",97.3011,98.7233,97.2872,98.1128,356923700,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2006-12-11",98.1129,99.685,97.7451,99.3013,308363800,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2006-12-18",99.4409,99.6781,98.1362,98.192,266215300,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2006-12-25",98.2339,99.5524,98.213,98.799,155174000,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2007-01-01",99.2385,99.6641,97.9339,98.0455,241073500,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6230,"volume":6232},"2007-01-08",98.2409,99.9292,97.8432,329610500,{"time":6234,"open":6235,"high":6236,"low":6237,"close":6238,"volume":6239},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":6241,"open":6242,"high":6243,"low":6244,"close":6245,"volume":6246},"2007-01-22",99.8105,100.4454,98.7711,99.1548,310992100,{"time":6248,"open":6249,"high":6250,"low":6251,"close":6252,"volume":6253},"2007-01-29",99.1966,101.1222,98.8827,101.0245,347310200,{"time":6255,"open":6256,"high":6257,"low":6258,"close":6259,"volume":6260},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":6262,"open":6259,"high":6263,"low":6264,"close":6265,"volume":6266},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":6268,"open":6269,"high":6270,"low":6271,"close":6272,"volume":6273},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":6275,"open":6276,"high":6263,"low":6277,"close":6278,"volume":6279},"2007-02-26",101.736,96.3085,96.741,896598200,{"time":6281,"open":6282,"high":6283,"low":6284,"close":6217,"volume":6285},"2007-03-05",96.2247,98.6595,95.8061,627885300,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6291,"volume":6292},"2007-03-12",97.9618,98.6037,95.4015,97.0266,756793400,{"time":6294,"open":6295,"high":6296,"low":6297,"close":6298,"volume":6299},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":6301,"open":6302,"high":6303,"low":6304,"close":6305,"volume":6306},"2007-03-26",100.5077,100.6127,98.4485,99.457,634186800,{"time":6308,"open":6309,"high":6310,"low":6311,"close":6312,"volume":6313},"2007-04-02",99.5691,101.166,99.0928,101.026,272652200,{"time":6315,"open":6316,"high":6317,"low":6318,"close":6317,"volume":6319},"2007-04-09",101.3131,101.7824,100.3956,413774500,{"time":6321,"open":6322,"high":6323,"low":6324,"close":6323,"volume":6325},"2007-04-16",102.1395,104.0937,102.1325,506895800,{"time":6327,"open":6328,"high":6329,"low":6330,"close":6331,"volume":6332},"2007-04-23",103.9186,104.9201,103.1832,104.731,497093300,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2007-04-30",104.8081,105.8446,103.4283,105.7046,505325300,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2007-05-07",105.6766,107.0354,104.5489,105.6625,513142200,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6350,"volume":6352},"2007-05-14",105.6626,106.8953,104.9131,603182100,{"time":6354,"open":6355,"high":6356,"low":6357,"close":6358,"volume":6359},"2007-05-21",106.8673,107.5117,105.5786,106.2439,661502200,{"time":6361,"open":6362,"high":6363,"low":6364,"close":6365,"volume":6366},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":6368,"open":6369,"high":6370,"low":6371,"close":6372,"volume":6373},"2007-06-04",107.5397,108.135,104.4018,105.7887,777324100,{"time":6375,"open":6376,"high":6377,"low":6378,"close":6379,"volume":6380},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"2007-06-18",107.8906,108.0312,105.4076,105.8999,786735600,{"time":6389,"open":6390,"high":6391,"low":6392,"close":6393,"volume":6394},"2007-06-25",105.6818,106.6737,104.1484,105.8155,1001504900,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"2007-07-02",106.125,107.7429,106.0547,107.6092,327793400,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2007-07-09",107.7358,109.3538,105.8789,108.9247,673995100,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":6415},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":6417,"open":6418,"high":6419,"low":6420,"close":6421,"volume":6422},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":6424,"open":6425,"high":6426,"low":6427,"close":6428,"volume":6429},"2007-07-30",102.6501,105.1332,100.7298,101.1518,1721820800,{"time":6431,"open":6432,"high":6433,"low":6434,"close":6435,"volume":6436},"2007-08-06",101.4403,105.928,100.2585,101.792,1601119800,{"time":6438,"open":6439,"high":6440,"low":6441,"close":6435,"volume":6442},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":6444,"open":6445,"high":6446,"low":6447,"close":6446,"volume":6448},"2007-08-20",102.1155,104.3384,100.7931,850360700,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2007-08-27",104.0007,104.4579,100.9127,103.8178,917764000,{"time":6457,"open":6458,"high":6459,"low":6460,"close":6461,"volume":6462},"2007-09-03",103.7193,105.4989,102.1788,102.7486,649649800,{"time":6464,"open":6465,"high":6466,"low":6467,"close":6468,"volume":6469},"2007-09-10",103.0651,105.1262,101.5246,104.7392,779932400,{"time":6471,"open":6472,"high":6473,"low":6474,"close":6475,"volume":6476},"2007-09-17",104.3243,108.6011,103.846,107.4059,884054500,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2007-09-24",107.7239,108.2681,106.3458,107.837,653372500,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":6490},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2007-10-08",109.823,111.3284,109.2223,110.4874,625121600,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":6506,"open":6507,"high":6508,"low":6509,"close":6508,"volume":6510},"2007-10-22",105.208,108.5721,105.0666,1182627600,{"time":6512,"open":6513,"high":6514,"low":6515,"close":6516,"volume":6517},"2007-10-29",108.7911,109.7382,105.4553,106.8617,1125046000,{"time":6519,"open":6520,"high":6521,"low":6522,"close":6523,"volume":6524},"2007-11-05",105.7592,107.5048,102.402,102.5787,1363536200,{"time":6526,"open":6527,"high":6528,"low":6529,"close":6530,"volume":6531},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":6533,"open":6534,"high":6535,"low":6536,"close":6537,"volume":6538},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":6540,"open":6541,"high":6542,"low":6543,"close":6509,"volume":6544},"2007-11-26",102.0769,105.9218,99.4125,1189044700,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6550,"volume":6551},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":6553,"open":6554,"high":6555,"low":6556,"close":6557,"volume":6558},"2007-12-10",106.9182,108.0561,103.964,104.0135,1093400500,{"time":6560,"open":6561,"high":6562,"low":6563,"close":6564,"volume":6565},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":6567,"open":6568,"high":6569,"low":6570,"close":6571,"volume":6572},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":6574,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},"2007-12-31",104.5158,104.8782,100.1177,100.4019,670526600,{"time":6581,"open":6582,"high":6583,"low":6584,"close":6585,"volume":6586},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":6588,"open":6589,"high":6590,"low":6591,"close":6592,"volume":6593},"2008-01-14",100.2953,100.7927,93.1476,93.8297,1535562300,{"time":6595,"open":6596,"high":6597,"low":6598,"close":6599,"volume":6600},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":6602,"open":6603,"high":6604,"low":6592,"close":6605,"volume":6606},"2008-01-28",94.6824,99.1941,99.1728,1272366500,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6612,"volume":6613},"2008-02-04",98.9098,98.9738,93.5952,94.5474,1181381300,{"time":6615,"open":6616,"high":6617,"low":6618,"close":6619,"volume":6620},"2008-02-11",94.5687,97.3822,93.8156,96.0181,996516000,{"time":6622,"open":6623,"high":6624,"low":6625,"close":6626,"volume":6627},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":6636,"open":6637,"high":6638,"low":6639,"close":6640,"volume":6641},"2008-03-03",94.5971,95.7552,91.3572,92.16,1317024300,{"time":6643,"open":6644,"high":6645,"low":6646,"close":6647,"volume":6648},"2008-03-10",92.2524,95.0447,90.6538,92.089,1642477300,{"time":6650,"open":6651,"high":6652,"low":6653,"close":6654,"volume":6655},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":6657,"open":6658,"high":6659,"low":6660,"close":6661,"volume":6662},"2008-03-24",95.1868,96.9718,93.5802,93.9015,1004908100,{"time":6664,"open":6665,"high":6666,"low":6667,"close":6668,"volume":6669},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":6671,"open":6672,"high":6673,"low":6674,"close":6675,"volume":6676},"2008-04-07",98.4428,98.9426,94.9725,95.2367,914734500,{"time":6678,"open":6679,"high":6680,"low":6681,"close":6682,"volume":6683},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":6685,"open":6686,"high":6687,"low":6688,"close":6689,"volume":6690},"2008-04-21",98.6998,99.8851,97.7501,99.678,894231800,{"time":6692,"open":6693,"high":6694,"low":6695,"close":6696,"volume":6697},"2008-04-28",99.8779,101.6558,98.7212,101.0418,808385200,{"time":6699,"open":6700,"high":6701,"low":6702,"close":6703,"volume":6704},"2008-05-05",100.7133,101.5345,98.8569,99.1782,828021000,{"time":6706,"open":6707,"high":6708,"low":6709,"close":6710,"volume":6711},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"2008-05-19",101.97,103.0339,98.1928,98.2785,949138100,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":6727,"open":6728,"high":6729,"low":6730,"close":6731,"volume":6732},"2008-06-02",99.8423,100.5991,97.2646,97.3146,1321816700,{"time":6734,"open":6735,"high":6736,"low":6737,"close":6738,"volume":6739},"2008-06-09",97.7215,98.1785,95.3367,97.2146,1269907600,{"time":6741,"open":6742,"high":6743,"low":6744,"close":6745,"volume":6746},"2008-06-16",96.7862,97.9072,94.1631,94.4215,1236913800,{"time":6748,"open":6749,"high":6750,"low":6751,"close":6752,"volume":6753},"2008-06-23",94.7874,95.7275,91.1635,91.5152,1321449300,{"time":6755,"open":6756,"high":6757,"low":6758,"close":6759,"volume":6760},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":6762,"open":6763,"high":6764,"low":6765,"close":6766,"volume":6767},"2008-07-07",90.9842,91.6659,87.8985,88.8672,2002730700,{"time":6769,"open":6770,"high":6771,"low":6772,"close":6773,"volume":6774},"2008-07-14",89.8862,90.7187,86.126,90.4029,1839386900,{"time":6776,"open":6777,"high":6778,"low":6779,"close":6780,"volume":6781},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":6783,"open":6784,"high":6785,"low":6786,"close":6787,"volume":6788},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":6790,"open":6791,"high":6792,"low":6793,"close":6794,"volume":6795},"2008-08-04",90.446,93.2374,89.5274,92.8356,1156496800,{"time":6797,"open":6798,"high":6799,"low":6800,"close":6801,"volume":6802},"2008-08-11",92.9073,94.3712,91.6157,93.4096,1139575900,{"time":6804,"open":6805,"high":6806,"low":6807,"close":6808,"volume":6809},"2008-08-18",93.5962,93.6321,90.6613,93.0365,940772100,{"time":6811,"open":6812,"high":6813,"low":6814,"close":6815,"volume":6816},"2008-08-25",92.4265,93.5316,90.8335,92.4194,858819800,{"time":6818,"open":6819,"high":6820,"low":6821,"close":6822,"volume":6823},"2008-09-01",93.3092,93.7971,87.5469,89.2835,1133857800,{"time":6825,"open":6826,"high":6827,"low":6828,"close":6829,"volume":6830},"2008-09-08",91.8811,92.0247,87.2598,90.4818,1713539300,{"time":6832,"open":6833,"high":6834,"low":6835,"close":6836,"volume":6837},"2008-09-15",87.2813,92.3841,81.6626,89.5837,2966649400,{"time":6839,"open":6840,"high":6841,"low":6842,"close":6843,"volume":6844},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":6846,"open":6847,"high":6848,"low":6849,"close":6850,"volume":6851},"2008-09-29",85.9894,86.1337,79.1616,79.638,1947635500,{"time":6853,"open":6854,"high":6855,"low":6856,"close":6857,"volume":6858},"2008-10-06",77.3356,77.6748,60.3239,63.875,3281575900,{"time":6860,"open":6861,"high":6862,"low":6863,"close":6864,"volume":6865},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":6867,"open":6868,"high":6869,"low":6870,"close":6871,"volume":6872},"2008-10-20",68.819,71.5255,60.6271,62.8212,2374443200,{"time":6874,"open":6875,"high":6876,"low":6877,"close":6878,"volume":6879},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":6881,"open":6882,"high":6883,"low":6884,"close":6885,"volume":6886},"2008-11-03",69.8511,72.7958,65.0009,67.7435,1798169800,{"time":6888,"open":6889,"high":6890,"low":6891,"close":6892,"volume":6893},"2008-11-10",68.7179,68.9489,59.2486,62.5181,2468096000,{"time":6895,"open":6896,"high":6897,"low":6898,"close":6899,"volume":6900},"2008-11-17",62.3448,63.9183,53.655,57.3936,3030111200,{"time":6902,"open":6903,"high":6904,"low":6905,"close":6906,"volume":6907},"2008-11-24",59.1258,65.0515,57.9999,65.0226,1465860000,{"time":6909,"open":6910,"high":6911,"low":6912,"close":6913,"volume":6914},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":6916,"open":6917,"high":6918,"low":6919,"close":6920,"volume":6921},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":6923,"open":6924,"high":6925,"low":6926,"close":6927,"volume":6928},"2008-12-15",64.2503,66.7114,62.2799,64.1679,1592338100,{"time":6930,"open":6931,"high":6932,"low":6933,"close":6934,"volume":6935},"2008-12-22",64.4517,64.5172,62.2034,63.4185,602214000,{"time":6937,"open":6938,"high":6939,"low":6940,"close":6941,"volume":6942},"2008-12-29",63.4767,67.9878,62.2834,67.6386,717605700,{"time":6944,"open":6945,"high":6946,"low":6947,"close":6948,"volume":6949},"2009-01-05",67.3985,68.7228,62.1088,64.8228,1444297800,{"time":6951,"open":6952,"high":6953,"low":6954,"close":6955,"volume":6956},"2009-01-12",64.6408,64.6918,59.4603,61.8905,2001666900,{"time":6958,"open":6959,"high":6955,"low":6960,"close":6961,"volume":6962},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":6964,"open":6965,"high":6966,"low":6967,"close":6968,"volume":6969},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":6971,"open":6972,"high":6973,"low":6974,"close":6975,"volume":6976},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":6978,"open":6979,"high":6980,"low":6981,"close":6982,"volume":6983},"2009-02-09",63.2729,63.8405,58.9728,60.217,1864031100,{"time":6985,"open":6986,"high":6987,"low":6988,"close":6989,"volume":6990},"2009-02-16",58.3252,60.3625,55.131,56.3316,1635919000,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"2009-03-09",49.4411,56.0114,49.281,55.3638,1889958900,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"2009-03-23",57.7021,61.0437,57.387,59.8052,1936336900,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"2009-03-30",58.4789,62.0037,57.1305,61.7472,1826242100,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"2009-04-06",61.0731,62.8904,59.732,62.8831,1023870700,{"time":7041,"open":7042,"high":7043,"low":7044,"close":7045,"volume":7046},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":7048,"open":7049,"high":7050,"low":7051,"close":7052,"volume":7053},"2009-04-20",62.6852,63.9823,60.6407,63.506,1360782900,{"time":7055,"open":7056,"high":7057,"low":7058,"close":7059,"volume":7060},"2009-04-27",62.7878,65.2355,62.1136,64.4073,1386543700,{"time":7062,"open":7063,"high":7064,"low":7065,"close":7066,"volume":7067},"2009-05-04",64.891,68.3133,64.7664,68.1374,1438907000,{"time":7069,"open":7070,"high":7071,"low":7072,"close":7073,"volume":7074},"2009-05-11",67.1994,67.4998,64.5979,65.0083,1331575400,{"time":7076,"open":7077,"high":7078,"low":7079,"close":7057,"volume":7080},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":7082,"open":7083,"high":7084,"low":7085,"close":7086,"volume":7087},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":7089,"open":7090,"high":7091,"low":7092,"close":7093,"volume":7094},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":7096,"open":7097,"high":7098,"low":7099,"close":7100,"volume":7101},"2009-06-08",68.7677,70.4311,68.1814,69.6763,1219567000,{"time":7103,"open":7104,"high":7105,"low":7106,"close":7107,"volume":7108},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":7110,"open":7111,"high":7112,"low":7113,"close":7114,"volume":7115},"2009-06-22",67.1663,67.9769,65.4787,67.6822,1098791100,{"time":7117,"open":7118,"high":7119,"low":7120,"close":7121,"volume":7122},"2009-06-29",67.8811,68.7065,66.1493,66.1861,782720500,{"time":7124,"open":7125,"high":7126,"low":7127,"close":6948,"volume":7128},"2009-07-06",65.545,66.2746,64.1153,956936900,{"time":7130,"open":7131,"high":7132,"low":7133,"close":7134,"volume":7135},"2009-07-13",65.0807,69.6499,64.5501,69.3698,989515000,{"time":7137,"open":7138,"high":7139,"low":7140,"close":7141,"volume":7142},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":7144,"open":7145,"high":7146,"low":7147,"close":7148,"volume":7149},"2009-07-27",72.1334,73.5704,71.4701,72.8188,973277300,{"time":7151,"open":7152,"high":7153,"low":7154,"close":7155,"volume":7156},"2009-08-03",73.5852,75.1918,73.1872,74.5801,951062600,{"time":7158,"open":7159,"high":7160,"low":7161,"close":7162,"volume":7163},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":7165,"open":7166,"high":7167,"low":7168,"close":7169,"volume":7170},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":7172,"open":7173,"high":7174,"low":7175,"close":7176,"volume":7177},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":7179,"open":7180,"high":7181,"low":7182,"close":7183,"volume":7184},"2009-08-31",75.4423,76.0835,73.3789,75.2138,955393600,{"time":7186,"open":7187,"high":7188,"low":7189,"close":7190,"volume":7191},"2009-09-07",75.9066,77.6016,75.457,77.211,602784100,{"time":7193,"open":7194,"high":7195,"low":7196,"close":7197,"volume":7198},"2009-09-14",76.5551,79.6356,76.0171,79.0227,935766000,{"time":7200,"open":7201,"high":7202,"low":7203,"close":7204,"volume":7205},"2009-09-21",78.4081,79.9927,77.0753,77.3418,953661900,{"time":7207,"open":7208,"high":7209,"low":7210,"close":7211,"volume":7212},"2009-09-28",77.638,79.2448,75.5203,75.8905,1012992100,{"time":7214,"open":7215,"high":7216,"low":7217,"close":7216,"volume":7218},"2009-10-05",76.1941,79.4225,75.972,829880500,{"time":7220,"open":7221,"high":7222,"low":7223,"close":7224,"volume":7225},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":7227,"open":7228,"high":7229,"low":7230,"close":7231,"volume":7232},"2009-10-19",80.7628,81.681,79.6003,80.0297,1044308000,{"time":7234,"open":7235,"high":7236,"low":7237,"close":7238,"volume":7239},"2009-10-26",80.1185,80.9405,76.594,76.6828,1267834600,{"time":7241,"open":7242,"high":7243,"low":7244,"close":7245,"volume":7246},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":7248,"open":7249,"high":7250,"low":7251,"close":7252,"volume":7253},"2009-11-09",79.9335,82.0586,79.8742,81.1701,808969200,{"time":7255,"open":7256,"high":7257,"low":7258,"close":7259,"volume":7260},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":7262,"open":7263,"high":7264,"low":7265,"close":7266,"volume":7267},"2009-11-23",81.9845,82.7398,80.1852,81.133,521996900,{"time":7269,"open":7270,"high":7271,"low":7272,"close":7273,"volume":7274},"2009-11-30",81.0664,83.2137,80.0593,82.1993,895036300,{"time":7276,"open":7277,"high":7278,"low":7279,"close":7280,"volume":7281},"2009-12-07",82.1253,82.5843,80.7258,82.2734,715769500,{"time":7283,"open":7284,"high":7285,"low":7286,"close":7287,"volume":7288},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":7290,"open":7291,"high":7292,"low":7291,"close":7293,"volume":7294},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":7296,"open":7297,"high":7298,"low":7299,"close":7300,"volume":7301},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":7303,"open":7304,"high":7305,"low":7306,"close":7307,"volume":7308},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":7310,"open":7311,"high":7312,"low":7313,"close":7314,"volume":7315},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":7317,"open":7318,"high":7319,"low":7320,"close":7321,"volume":7322},"2010-01-18",84.5849,85.709,81.2125,81.3019,1046464900,{"time":7324,"open":7287,"high":7325,"low":7326,"close":7327,"volume":7328},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":7330,"open":7331,"high":7332,"low":7333,"close":7334,"volume":7335},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":7337,"open":7338,"high":7339,"low":7340,"close":7341,"volume":7342},"2010-02-08",79.463,80.5871,78.7707,80.4308,1330712600,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7348,"volume":7349},"2010-02-15",81.0413,83.0588,80.267,82.7386,744556100,{"time":7351,"open":7352,"high":7353,"low":7354,"close":7355,"volume":7356},"2010-02-22",83.0439,83.0662,81.1008,82.4408,949418600,{"time":7358,"open":7359,"high":7360,"low":7361,"close":7362,"volume":7363},"2010-03-01",82.7833,85.1209,82.761,85.0539,771376300,{"time":7365,"open":7366,"high":7367,"low":7368,"close":7369,"volume":7370},"2010-03-08",85.0613,86.3343,84.771,85.9547,778142600,{"time":7372,"open":7373,"high":7374,"low":7375,"close":7376,"volume":7377},"2010-03-15",85.8058,87.6766,85.3144,86.6899,916108100,{"time":7379,"open":7380,"high":7381,"low":7382,"close":7383,"volume":7384},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":7386,"open":7387,"high":7388,"low":7389,"close":7390,"volume":7391},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":7393,"open":7388,"high":7394,"low":7395,"close":7396,"volume":7397},"2010-04-05",89.4034,87.9083,89.366,692518600,{"time":7399,"open":7400,"high":7401,"low":7402,"close":7403,"volume":7404},"2010-04-12",89.4781,90.876,88.768,89.224,908333600,{"time":7406,"open":7407,"high":7408,"low":7409,"close":7410,"volume":7411},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":7413,"open":7414,"high":7415,"low":7388,"close":7416,"volume":7417},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":7419,"open":7420,"high":7421,"low":7422,"close":7423,"volume":7424},"2010-05-03",89.2389,90.2107,78.4896,83.1691,2156989900,{"time":7426,"open":7427,"high":7428,"low":7429,"close":7430,"volume":7431},"2010-05-10",86.5702,87.9681,84.3726,85.135,1529670400,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7437,"volume":7438},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":7440,"open":7441,"high":7442,"low":7443,"close":7444,"volume":7445},"2010-05-24",81.1208,82.8252,78.0261,81.7562,1614851500,{"time":7447,"open":7448,"high":7449,"low":7450,"close":7451,"volume":7452},"2010-05-31",80.9938,83.0196,79.581,79.8501,1143247000,{"time":7454,"open":7455,"high":7456,"low":7457,"close":7458,"volume":7459},"2010-06-07",80.1341,82.0403,78.228,81.988,1422425500,{"time":7461,"open":7462,"high":7463,"low":7464,"close":7465,"volume":7466},"2010-06-14",82.6159,84.2182,81.7787,83.9177,1099031200,{"time":7468,"open":7469,"high":7470,"low":7471,"close":7472,"volume":7473},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":7475,"open":7476,"high":7477,"low":7478,"close":7479,"volume":7480},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":7482,"open":7483,"high":7484,"low":7485,"close":7486,"volume":7487},"2010-07-05",77.8415,81.0937,76.5196,81.0862,866546700,{"time":7489,"open":7490,"high":7491,"low":7492,"close":7493,"volume":7494},"2010-07-12",80.8158,82.686,79.9521,80.1098,1043767600,{"time":7496,"open":7497,"high":7498,"low":7499,"close":7500,"volume":7501},"2010-07-19",80.4027,83.0465,79.4789,82.9263,1206200500,{"time":7503,"open":7504,"high":7505,"low":7506,"close":7507,"volume":7508},"2010-07-26",83.0691,84.3384,81.8523,82.8212,992577200,{"time":7510,"open":7511,"high":7512,"low":7513,"close":7514,"volume":7515},"2010-08-02",84.113,84.9542,83.3094,84.4134,873294300,{"time":7517,"open":7518,"high":7519,"low":7490,"close":7520,"volume":7521},"2010-08-09",84.8115,85.0068,81.3491,1035364700,{"time":7523,"open":7524,"high":7525,"low":7526,"close":7527,"volume":7528},"2010-08-16",80.7933,82.9113,80.1774,80.7632,978649500,{"time":7530,"open":7531,"high":7532,"low":7533,"close":7534,"volume":7535},"2010-08-23",81.1463,81.5443,78.3297,80.26,1213491400,{"time":7537,"open":7538,"high":7539,"low":7540,"close":7541,"volume":7542},"2010-08-30",80.0497,83.3619,78.4799,83.2868,1066309300,{"time":7544,"open":7545,"high":7546,"low":7547,"close":7548,"volume":7549},"2010-09-06",82.8963,83.8802,82.2804,83.73,566735000,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"2010-09-13",84.5562,85.4392,84.1055,84.9409,952735300,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"2010-09-20",85.2353,86.7607,84.7068,86.7003,1086292800,{"time":7565,"open":7566,"high":7567,"low":7568,"close":7569,"volume":7570},"2010-09-27",86.7305,87.4327,85.4619,86.5417,979380500,{"time":7572,"open":7573,"high":7574,"low":7568,"close":7575,"volume":7576},"2010-10-04",86.3605,88.2407,87.999,887034000,{"time":7578,"open":7579,"high":7580,"low":7581,"close":7582,"volume":7583},"2010-10-11",88.1349,89.5168,87.327,88.875,941124800,{"time":7585,"open":7586,"high":7587,"low":7588,"close":7589,"volume":7590},"2010-10-18",88.9051,89.9245,87.6064,89.3657,951659200,{"time":7592,"open":7593,"high":7594,"low":7595,"close":7596,"volume":7597},"2010-10-25",89.9623,90.4304,88.5427,89.4715,813034100,{"time":7599,"open":7600,"high":7601,"low":7602,"close":7603,"volume":7604},"2010-11-01",89.9094,92.8166,88.9882,92.6655,954817000,{"time":7606,"open":7607,"high":7608,"low":7609,"close":7610,"volume":7611},"2010-11-08",92.3786,92.8392,90.3474,90.7627,961202500,{"time":7613,"open":7614,"high":7615,"low":7616,"close":7617,"volume":7618},"2010-11-15",91.0496,91.4045,88.7919,90.8306,990392500,{"time":7620,"open":7621,"high":7622,"low":7623,"close":7624,"volume":7625},"2010-11-22",90.3776,90.7929,89.0939,89.7055,619723900,{"time":7627,"open":7628,"high":7629,"low":7630,"close":7631,"volume":7632},"2010-11-29",89.479,92.8996,88.9052,92.7939,1021112700,{"time":7634,"open":7635,"high":7636,"low":7637,"close":7638,"volume":7639},"2010-12-06",92.5976,94.0851,92.4315,93.9945,688927500,{"time":7641,"open":7642,"high":7643,"low":7644,"close":7645,"volume":7646},"2010-12-13",94.4249,94.5608,93.4433,94.3522,767995900,{"time":7648,"open":7649,"high":7650,"low":7651,"close":7652,"volume":7653},"2010-12-20",94.6103,95.5059,94.1093,95.339,362982800,{"time":7655,"open":7656,"high":7657,"low":7658,"close":7659,"volume":7660},"2010-12-27",94.9822,95.7944,94.9139,95.4528,339304000,{"time":7662,"open":7663,"high":7664,"low":7665,"close":7666,"volume":7667},"2011-01-03",96.1816,97.0317,95.4149,96.5079,688663800,{"time":7669,"open":7670,"high":7671,"low":7657,"close":7672,"volume":7673},"2011-01-10",96.0829,98.1703,98.1476,587344200,{"time":7675,"open":7676,"high":7677,"low":7678,"close":7679,"volume":7680},"2011-01-17",98.0564,98.4056,96.5004,97.4416,593568300,{"time":7682,"open":7683,"high":7684,"low":7685,"close":7686,"volume":7687},"2011-01-24",97.3809,98.9445,96.7888,96.9482,841489200,{"time":7689,"open":7690,"high":7691,"low":7692,"close":7693,"volume":7694},"2011-01-31",97.2139,99.5898,96.971,99.5518,715288600,{"time":7696,"open":7697,"high":7698,"low":7699,"close":7700,"volume":7701},"2011-02-07",99.7719,101.1686,99.6656,101.0396,658367400,{"time":7703,"open":7704,"high":7705,"low":7706,"close":7707,"volume":7708},"2011-02-14",100.9789,102.2389,100.4399,102.1174,591262500,{"time":7710,"open":7711,"high":7712,"low":7713,"close":7714,"volume":7715},"2011-02-21",101.0472,102.1402,98.4511,100.4475,862818700,{"time":7717,"open":7718,"high":7719,"low":7720,"close":7721,"volume":7722},"2011-02-28",100.8195,101.4798,98.9446,100.5538,1054110800,{"time":7724,"open":7725,"high":7726,"low":7727,"close":7728,"volume":7729},"2011-03-07",100.8498,101.0775,98.2918,99.3165,1072125000,{"time":7731,"open":7732,"high":7733,"low":7734,"close":7735,"volume":7736},"2011-03-14",98.6713,99.0432,95.0961,97.3998,1547968900,{"time":7738,"open":7739,"high":7740,"low":7741,"close":7742,"volume":7743},"2011-03-21",98.612,100.5332,97.8268,100.0986,746906900,{"time":7745,"open":7746,"high":7747,"low":7748,"close":7749,"volume":7750},"2011-03-28",100.3121,101.9817,99.443,101.509,661783400,{"time":7752,"open":7753,"high":7754,"low":7755,"close":7756,"volume":7757},"2011-04-04",101.7225,102.157,100.8686,101.2879,660648900,{"time":7759,"open":7760,"high":7761,"low":7762,"close":7763,"volume":7764},"2011-04-11",101.3947,101.7377,99.3134,100.6628,775858900,{"time":7766,"open":7767,"high":7768,"low":7769,"close":7770,"volume":7771},"2011-04-18",99.5574,102.035,98.734,101.9893,627087300,{"time":7773,"open":7774,"high":7775,"low":7776,"close":7777,"volume":7778},"2011-04-25",101.9131,104.1163,101.5471,104.0095,595273300,{"time":7780,"open":7781,"high":7782,"low":7783,"close":7784,"volume":7785},"2011-05-02",104.4975,104.5814,101.4099,102.3095,897019400,{"time":7787,"open":7788,"high":7789,"low":7790,"close":7791,"volume":7792},"2011-05-09",102.3019,103.7656,101.692,102.1875,751471200,{"time":7794,"open":7795,"high":7796,"low":7797,"close":7798,"volume":7799},"2011-05-16",101.8216,102.9422,100.7238,101.8597,771663900,{"time":7801,"open":7802,"high":7803,"low":7804,"close":7805,"volume":7806},"2011-05-23",100.617,102.0579,100.1596,101.7835,752721600,{"time":7808,"open":7809,"high":7810,"low":7811,"close":7812,"volume":7813},"2011-05-30",102.744,102.8584,99.1686,99.4278,832982500,{"time":7815,"open":7816,"high":7817,"low":7818,"close":7819,"volume":7820},"2011-06-06",99.1761,99.382,97.0187,97.2779,939901900,{"time":7822,"open":7823,"high":7824,"low":7825,"close":7826,"volume":7827},"2011-06-13",97.499,98.9322,96.3021,97.3388,1210445900,{"time":7829,"open":7830,"high":7831,"low":7832,"close":7833,"volume":7834},"2011-06-20",97.0093,99.4533,96.6799,97.1549,1089755100,{"time":7836,"open":7837,"high":7838,"low":7839,"close":7840,"volume":7841},"2011-06-27",97.2162,102.7401,97.0247,102.6022,1004464900,{"time":7843,"open":7844,"high":7845,"low":7846,"close":7847,"volume":7848},"2011-07-04",102.4949,103.9659,101.9816,102.9699,673832300,{"time":7850,"open":7851,"high":7852,"low":7853,"close":7854,"volume":7855},"2011-07-11",101.7058,102.0659,100.1199,100.8937,1060781500,{"time":7857,"open":7858,"high":7859,"low":7860,"close":7861,"volume":7862},"2011-07-18",100.4263,103.2917,99.3154,103.1079,871838100,{"time":7864,"open":7865,"high":7866,"low":7867,"close":7868,"volume":7869},"2011-07-25",102.1272,103.0389,98.0436,99.0856,1031930400,{"time":7871,"open":7872,"high":7873,"low":7874,"close":7875,"volume":7876},"2011-08-01",100.2424,100.3344,89.5317,91.9987,2219616500,{"time":7878,"open":7879,"high":7880,"low":7881,"close":7882,"volume":7883},"2011-08-08",89.5701,92.0294,84.4828,90.4971,2884411300,{"time":7885,"open":7886,"high":7887,"low":7888,"close":7889,"volume":7890},"2011-08-15",91.3169,92.8568,86.1914,86.2986,1732344500,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"2011-08-22",88.2369,91.4778,86.1224,90.3822,1479958200,{"time":7899,"open":7900,"high":7901,"low":7902,"close":7903,"volume":7904},"2011-08-29",91.6003,94.6266,89.9685,90.2902,1244224400,{"time":7906,"open":7907,"high":7908,"low":7909,"close":7910,"volume":7911},"2011-09-05",87.6394,92.6576,87.6317,88.8116,1125697000,{"time":7913,"open":7914,"high":7915,"low":7916,"close":7917,"volume":7918},"2011-09-12",87.7007,93.9302,87.3789,93.5837,1509003200,{"time":7920,"open":7921,"high":7922,"low":7923,"close":7924,"volume":7925},"2011-09-19",92.0511,93.9456,85.7131,87.4382,1597854300,{"time":7927,"open":7928,"high":7929,"low":7930,"close":7931,"volume":7932},"2011-09-26",88.2622,92.0742,87.0069,87.1378,1445625600,{"time":7934,"open":7935,"high":7936,"low":7937,"close":7938,"volume":7939},"2011-10-03",86.6296,90.2953,82.7328,89.1093,1678881000,{"time":7941,"open":7942,"high":7943,"low":7944,"close":7945,"volume":7946},"2011-10-10",90.6265,94.4153,90.6188,94.3922,1145235600,{"time":7948,"open":7922,"high":7949,"low":7950,"close":7951,"volume":7952},"2011-10-17",95.5859,91.797,95.4704,1288845800,{"time":7954,"open":7955,"high":7956,"low":7957,"close":7958,"volume":7959},"2011-10-24",95.6244,99.6675,94.115,99.036,1379992900,{"time":7961,"open":7962,"high":7963,"low":7917,"close":7964,"volume":7965},"2011-10-31",97.9271,99.0514,96.6333,1430006500,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2011-11-07",96.564,98.5894,94.6156,97.542,1180816400,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2011-11-14",97.1801,98.1504,93.3603,93.9379,1126550200,{"time":7981,"open":7982,"high":7983,"low":7984,"close":7985,"volume":7986},"2011-11-21",92.5671,92.6826,89.4867,89.5945,769992600,{"time":7988,"open":7989,"high":7990,"low":7991,"close":7992,"volume":7993},"2011-11-28",92.0589,97.4188,91.5044,96.1558,1132431500,{"time":7995,"open":7996,"high":7997,"low":7998,"close":7999,"volume":8000},"2011-12-05",97.6806,98.0041,95.224,97.0722,1091882700,{"time":8002,"open":8003,"high":8004,"low":8005,"close":8006,"volume":8007},"2011-12-12",96.2251,96.7026,93.5451,94.2314,1119195300,{"time":8009,"open":8010,"high":8011,"low":8012,"close":8013,"volume":8014},"2011-12-19",94.5957,97.9824,93.0224,97.9514,815204600,{"time":8016,"open":8017,"high":8018,"low":8019,"close":8020,"volume":8021},"2011-12-26",97.7809,98.2846,96.6649,97.2617,424289000,{"time":8023,"open":8024,"high":8025,"low":8011,"close":8026,"volume":8027},"2012-01-02",99.0131,99.4936,98.9744,642829400,{"time":8029,"open":8030,"high":8031,"low":8032,"close":8033,"volume":8034},"2012-01-09",99.1991,100.5166,98.7419,99.8501,625172800,{"time":8036,"open":8037,"high":8038,"low":8039,"close":8038,"volume":8040},"2012-01-16",100.8111,102.2604,99.8966,560163500,{"time":8042,"open":8043,"high":8044,"low":8045,"close":8046,"volume":8047},"2012-01-23",101.9194,103.3841,101.2141,102.1596,751131900,{"time":8049,"open":8050,"high":8051,"low":8052,"close":8053,"volume":8054},"2012-01-30",101.1444,104.3296,100.7956,104.2676,744447200,{"time":8056,"open":8057,"high":8058,"low":8059,"close":8060,"volume":8061},"2012-02-06",103.8336,105.0813,103.5701,104.1281,699094400,{"time":8063,"open":8064,"high":8065,"low":8066,"close":8067,"volume":8068},"2012-02-13",104.8721,105.8873,104.0428,105.7168,792803700,{"time":8070,"open":8071,"high":8072,"low":8073,"close":8074,"volume":8075},"2012-02-20",105.9648,106.3291,105.0116,106.1198,501741000,{"time":8077,"open":8078,"high":8079,"low":8080,"close":8081,"volume":8082},"2012-02-27",105.4146,107.0963,105.2441,106.4143,726681300,{"time":8084,"open":8085,"high":8086,"low":8060,"close":8087,"volume":8088},"2012-03-05",106.2516,106.8948,106.6158,726392800,{"time":8090,"open":8091,"high":8092,"low":8093,"close":8094,"volume":8095},"2012-03-12",106.6003,109.3482,106.2438,109.2081,751269600,{"time":8097,"open":8098,"high":8099,"low":8100,"close":8101,"volume":8102},"2012-03-19",109.138,109.9709,107.8459,108.7021,625146900,{"time":8104,"open":8105,"high":8106,"low":8107,"close":8108,"volume":8109},"2012-03-26",109.4805,110.399,108.2662,109.6051,689045100,{"time":8111,"open":8112,"high":8113,"low":8114,"close":8115,"volume":8116},"2012-04-02",109.4727,110.6948,108.3985,108.8111,591883200,{"time":8118,"open":8119,"high":8120,"low":8121,"close":8122,"volume":8123},"2012-04-09",107.4411,108.85,105.6742,106.7484,840617400,{"time":8125,"open":8126,"high":8127,"low":8128,"close":8129,"volume":8130},"2012-04-16",107.2932,108.4764,106.3125,107.3788,761453400,{"time":8132,"open":8133,"high":8134,"low":8135,"close":8136,"volume":8137},"2012-04-23",106.2813,109.5895,105.8143,109.2781,726597900,{"time":8139,"open":8140,"high":8141,"low":8142,"close":8143,"volume":8144},"2012-04-30",109.0602,110.2667,106.5771,106.6394,712692400,{"time":8146,"open":8147,"high":8148,"low":8149,"close":8150,"volume":8151},"2012-05-07",106.258,107.0753,104.6856,105.5574,865528500,{"time":8153,"open":8154,"high":8150,"low":8155,"close":8156,"volume":8157},"2012-05-14",104.5455,100.8404,100.9883,1146413600,{"time":8159,"open":8160,"high":8161,"low":8162,"close":8163,"volume":8164},"2012-05-21",101.3152,103.7048,101.1517,102.8253,883173900,{"time":8166,"open":8167,"high":8168,"low":8169,"close":8169,"volume":8170},"2012-05-28",103.6503,104.2497,99.7584,764680800,{"time":8172,"open":8173,"high":8174,"low":8175,"close":8176,"volume":8177},"2012-06-04",99.9374,103.9384,98.9645,103.6036,879586100,{"time":8179,"open":8180,"high":8181,"low":8182,"close":8183,"volume":8184},"2012-06-11",104.4365,105.0481,102.0936,104.9542,923971800,{"time":8186,"open":8187,"high":8188,"low":8189,"close":8190,"volume":8191},"2012-06-18",104.516,106.6051,103.538,104.4221,810496700,{"time":8193,"open":8194,"high":8195,"low":8196,"close":8197,"volume":8198},"2012-06-25",103.319,106.6207,102.3801,106.4877,777590700,{"time":8200,"open":8201,"high":8202,"low":8203,"close":8204,"volume":8205},"2012-07-02",106.7851,107.8179,105.5097,106.0105,487344100,{"time":8207,"open":8208,"high":8209,"low":8210,"close":8211,"volume":8212},"2012-07-09",105.9244,106.5895,103.7493,106.2139,686624500,{"time":8214,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},"2012-07-16",105.9713,108.1152,105.275,106.7772,622487000,{"time":8221,"open":8222,"high":8223,"low":8224,"close":8225,"volume":8226},"2012-07-23",105.2124,108.8116,104.0857,108.5064,840929800,{"time":8228,"open":8229,"high":8230,"low":8231,"close":8232,"volume":8233},"2012-07-30",108.3812,109.2575,106.0809,109.0306,723033300,{"time":8235,"open":8236,"high":8237,"low":8238,"close":8239,"volume":8240},"2012-08-06",109.3201,110.259,109.1949,110.1964,475710400,{"time":8242,"open":8243,"high":8244,"low":8245,"close":8246,"volume":8247},"2012-08-13",110.0086,111.3388,109.5704,111.2449,455720100,{"time":8249,"open":8250,"high":8251,"low":8252,"close":8253,"volume":8254},"2012-08-20",111.0884,111.9569,109.7113,110.7206,528027900,{"time":8256,"open":8257,"high":8258,"low":8259,"close":8260,"volume":8261},"2012-08-27",111.018,111.1666,109.6878,110.4468,458457100,{"time":8263,"open":8264,"high":8265,"low":8266,"close":8267,"volume":8268},"2012-09-03",110.3529,112.974,109.6409,112.9271,486431100,{"time":8270,"open":8271,"high":8272,"low":8273,"close":8274,"volume":8275},"2012-09-10",112.8175,115.8846,112.2464,115.2039,658106600,{"time":8277,"open":8278,"high":8279,"low":8280,"close":8281,"volume":8282},"2012-09-17",114.9692,115.3705,113.9442,114.7412,608820000,{"time":8284,"open":8285,"high":8286,"low":8287,"close":8288,"volume":8289},"2012-09-24",114.1749,115.0323,112.4444,113.2468,637875800,{"time":8291,"open":8292,"high":8293,"low":8294,"close":8295,"volume":8296},"2012-10-01",113.6794,115.756,113.1366,114.9537,619770200,{"time":8298,"open":8299,"high":8300,"low":8301,"close":8302,"volume":8303},"2012-10-08",114.5289,114.9379,112.1534,112.3972,599319200,{"time":8305,"open":8306,"high":8307,"low":8308,"close":8309,"volume":8310},"2012-10-15",112.6646,115.2526,112.3028,112.7905,679092400,{"time":8312,"open":8313,"high":8314,"low":8315,"close":8316,"volume":8317},"2012-10-22",112.6017,113.0107,110.4307,111.1859,718295200,{"time":8319,"open":8320,"high":8321,"low":8322,"close":8323,"volume":8324},"2012-10-29",111.5792,113.0501,110.6588,111.351,342136300,{"time":8326,"open":8316,"high":8327,"low":8328,"close":8329,"volume":8330},"2012-11-05",112.8928,108.1968,108.6766,852323700,{"time":8332,"open":8333,"high":8334,"low":8335,"close":8336,"volume":8337},"2012-11-12",109.0148,109.534,105.9549,107.2686,829813100,{"time":8339,"open":8340,"high":8341,"low":8342,"close":8316,"volume":8343},"2012-11-19",108.4721,111.2252,107.3001,418423200,{"time":8345,"open":8346,"high":8347,"low":8348,"close":8349,"volume":8350},"2012-11-26",110.6352,112.0983,109.3373,111.8151,693511300,{"time":8352,"open":8353,"high":8354,"low":8355,"close":8356,"volume":8357},"2012-12-03",112.3264,112.4208,110.415,112.0196,611416000,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"2012-12-10",111.8623,113.703,111.6027,111.7758,670707900,{"time":8366,"open":8367,"high":8368,"low":8369,"close":8370,"volume":8371},"2012-12-17",112.0668,114.5131,112.0354,113.1152,886267200,{"time":8373,"open":8374,"high":8375,"low":8376,"close":8377,"volume":8378},"2012-12-24",112.8696,113.0517,110.802,110.9287,477549600,{"time":8380,"open":8381,"high":8382,"low":8383,"close":8384,"volume":8385},"2012-12-31",110.6356,116.1413,110.5406,115.9511,697573700,{"time":8387,"open":8388,"high":8389,"low":8390,"close":8391,"volume":8392},"2013-01-07",115.5392,116.5691,114.85,116.5057,566665900,{"time":8394,"open":8395,"high":8396,"low":8397,"close":8398,"volume":8399},"2013-01-14",116.3631,117.6306,115.8165,117.5038,591328800,{"time":8401,"open":8402,"high":8403,"low":8404,"close":8403,"volume":8405},"2013-01-21",117.5039,119.0248,117.2266,510031400,{"time":8407,"open":8408,"high":8409,"low":8410,"close":8411,"volume":8412},"2013-01-28",119.0565,119.9516,118.4386,119.809,596648600,{"time":8414,"open":8415,"high":8416,"low":8417,"close":8418,"volume":8419},"2013-02-04",119.0802,120.324,118.3752,120.2527,677372500,{"time":8421,"open":8422,"high":8423,"low":8424,"close":8425,"volume":8426},"2013-02-11",120.2052,120.8943,119.9279,120.4983,517551100,{"time":8428,"open":8429,"high":8430,"low":8431,"close":8416,"volume":8432},"2013-02-18",120.7042,121.4251,118.7792,545293800,{"time":8434,"open":8435,"high":8436,"low":8437,"close":8425,"volume":8438},"2013-02-25",120.9102,121.1003,117.8207,880703700,{"time":8440,"open":8441,"high":8442,"low":8443,"close":8444,"volume":8445},"2013-03-04",120.221,123.3026,120.0308,123.1362,524491200,{"time":8447,"open":8448,"high":8449,"low":8450,"close":8451,"volume":8452},"2013-03-11",123.0412,124.2136,122.8906,123.9943,546984500,{"time":8454,"open":8455,"high":8456,"low":8457,"close":8458,"volume":8459},"2013-03-18",122.8086,124.0897,122.2118,123.8112,647799500,{"time":8461,"open":8462,"high":8463,"low":8464,"close":8465,"volume":8466},"2013-03-25",124.1374,124.8058,122.8165,124.6626,441062300,{"time":8468,"open":8469,"high":8470,"low":8471,"close":8472,"volume":8473},"2013-04-01",124.5989,125.0922,122.3551,123.4611,646416800,{"time":8475,"open":8476,"high":8477,"low":8478,"close":8479,"volume":8480},"2013-04-08",123.5486,127.0815,123.1349,126.3574,550706900,{"time":8482,"open":8483,"high":8484,"low":8485,"close":8486,"volume":8487},"2013-04-15",125.7209,125.8243,122.18,123.7157,908872400,{"time":8489,"open":8490,"high":8491,"low":8492,"close":8493,"volume":8494},"2013-04-22",123.9544,126.7314,123.1348,125.9118,596455400,{"time":8496,"open":8497,"high":8498,"low":8499,"close":8500,"volume":8501},"2013-04-29",126.254,128.8082,125.8004,128.4024,584067600,{"time":8503,"open":8504,"high":8505,"low":8506,"close":8507,"volume":8508},"2013-05-06",128.4979,130.2564,128.4422,130.0256,464602100,{"time":8510,"open":8511,"high":8512,"low":8513,"close":8514,"volume":8515},"2013-05-13",129.8585,132.9141,129.5562,132.8345,561277200,{"time":8517,"open":8518,"high":8519,"low":8520,"close":8521,"volume":8522},"2013-05-20",132.7071,134.5293,130.4474,131.5374,787545500,{"time":8524,"open":8525,"high":8526,"low":8527,"close":8528,"volume":8529},"2013-05-27",132.914,133.5029,129.8028,130.0574,588687100,{"time":8531,"open":8532,"high":8533,"low":8534,"close":8535,"volume":8536},"2013-06-03",130.3598,131.3703,127.5112,131.1316,926323300,{"time":8538,"open":8521,"high":8539,"low":8540,"close":8541,"volume":8542},"2013-06-10",131.609,128.3467,129.8426,747319300,{"time":8544,"open":8545,"high":8546,"low":8547,"close":8548,"volume":8549},"2013-06-17",130.7258,132.0785,125.9621,127.242,1050353400,{"time":8551,"open":8552,"high":8553,"low":8554,"close":8555,"volume":8556},"2013-06-24",125.9141,129.4417,124.5703,128.3219,809325800,{"time":8558,"open":8559,"high":8560,"low":8561,"close":8562,"volume":8563},"2013-07-01",128.9938,130.4496,128.1619,130.4016,484451800,{"time":8565,"open":8566,"high":8567,"low":8568,"close":8569,"volume":8570},"2013-07-08",131.0736,134.3292,130.4497,133.9932,588605500,{"time":8572,"open":8573,"high":8574,"low":8575,"close":8576,"volume":8577},"2013-07-15",134.3612,135.4011,133.6413,135.3211,458478400,{"time":8579,"open":8580,"high":8581,"low":8582,"close":8583,"volume":8584},"2013-07-22",135.5131,135.8731,134.0012,135.2731,492075500,{"time":8586,"open":8587,"high":8588,"low":8589,"close":8590,"volume":8591},"2013-07-29",134.9292,136.761,134.4732,136.745,508848400,{"time":8593,"open":8594,"high":8595,"low":8596,"close":8597,"volume":8598},"2013-08-05",136.441,136.7529,134.8252,135.4331,420361400,{"time":8600,"open":8601,"high":8602,"low":8603,"close":8604,"volume":8605},"2013-08-12",134.7531,135.9051,132.3855,132.6495,513028500,{"time":8607,"open":8608,"high":8609,"low":8610,"close":8611,"volume":8612},"2013-08-19",132.4974,133.4493,131.3376,133.2814,537622800,{"time":8614,"open":8615,"high":8616,"low":8617,"close":8618,"volume":8619},"2013-08-26",133.4174,133.8253,130.4257,130.9056,610563900,{"time":8621,"open":8622,"high":8623,"low":8624,"close":8625,"volume":8626},"2013-09-02",132.1695,133.5693,130.9456,132.8174,462611500,{"time":8628,"open":8629,"high":8630,"low":8629,"close":8631,"volume":8632},"2013-09-09",133.1454,135.6332,135.4491,443889200,{"time":8634,"open":8635,"high":8636,"low":8637,"close":8638,"volume":8639},"2013-09-16",136.9129,138.8648,136.017,137.2267,671767100,{"time":8641,"open":8642,"high":8643,"low":8644,"close":8645,"volume":8646},"2013-09-23",137.0417,137.1703,135.4181,135.7718,504544800,{"time":8648,"open":8649,"high":8650,"low":8651,"close":8652,"volume":8653},"2013-09-30",134.6223,136.246,134.1078,135.7557,658023000,{"time":8655,"open":8656,"high":8657,"low":8658,"close":8659,"volume":8660},"2013-10-07",134.574,136.9051,132.251,136.8569,744278000,{"time":8662,"open":8663,"high":8664,"low":8665,"close":8666,"volume":8667},"2013-10-14",136.0129,140.273,135.9084,140.1766,696972000,{"time":8669,"open":8670,"high":8671,"low":8672,"close":8673,"volume":8674},"2013-10-21",140.2248,141.4708,139.831,141.4306,500226000,{"time":8676,"open":8677,"high":8678,"low":8679,"close":8680,"volume":8681},"2013-10-28",141.3823,142.6845,140.8438,141.6395,588982000,{"time":8683,"open":8684,"high":8685,"low":8686,"close":8687,"volume":8688},"2013-11-04",142.0253,142.789,140.474,142.5076,552563000,{"time":8690,"open":8691,"high":8692,"low":8693,"close":8694,"volume":8695},"2013-11-11",142.371,144.7825,141.5431,144.7262,456701000,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2013-11-18",144.9673,145.3531,143.0623,145.337,497733000,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2013-11-25",145.5944,146.0927,144.9835,145.4898,281150900,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2013-12-02",145.5622,145.8355,143.3598,145.4416,573984000,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2013-12-09",145.8676,146.0283,142.8855,143.1668,505064000,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2013-12-16",143.842,147.0798,142.5318,146.7323,754605200,{"time":8732,"open":8733,"high":8734,"low":8735,"close":8736,"volume":8737},"2013-12-23",147.4515,148.8496,147.1445,148.5829,256145800,{"time":8739,"open":8740,"high":8741,"low":8742,"close":8743,"volume":8744},"2013-12-30",148.5992,149.2618,147.4758,147.8071,344004400,{"time":8746,"open":8747,"high":8748,"low":8749,"close":8750,"volume":8751},"2014-01-06",148.2921,148.8819,147.1525,148.8173,483464500,{"time":8753,"open":8754,"high":8755,"low":8756,"close":8757,"volume":8758},"2014-01-13",148.4375,149.4639,146.5545,148.4133,533573200,{"time":8760,"open":8761,"high":8762,"low":8763,"close":8764,"volume":8765},"2014-01-20",149.2699,149.3265,144.5259,144.5744,491066100,{"time":8767,"open":8768,"high":8769,"low":8770,"close":8771,"volume":8772},"2014-01-27",144.7118,145.318,142.95,144.0007,821519600,{"time":8774,"open":8775,"high":8776,"low":8777,"close":8778,"volume":8779},"2014-02-03",143.8309,145.3664,140.3881,145.2129,887744800,{"time":8781,"open":8782,"high":8783,"low":8784,"close":8785,"volume":8786},"2014-02-10",145.2291,148.9952,144.8331,148.7204,501791200,{"time":8788,"open":8734,"high":8789,"low":8790,"close":8791,"volume":8792},"2014-02-17",149.4719,147.5727,148.6153,430099700,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2014-02-24",148.9305,151.25,148.8658,150.5549,574548900,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2014-03-03",149.2295,152.7127,148.5022,152.147,620701300,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8812,"volume":8813},"2014-03-10",151.9127,152.5107,149.0598,149.2376,587706600,{"time":8815,"open":8816,"high":8817,"low":8818,"close":8819,"volume":8820},"2014-03-17",149.9892,153.4355,149.8922,151.1464,656800400,{"time":8822,"open":8823,"high":8824,"low":8825,"close":8826,"volume":8827},"2014-03-24",151.6658,152.0717,149.2793,150.57,589131000,{"time":8829,"open":8830,"high":8831,"low":8832,"close":8833,"volume":8834},"2014-03-31",151.5279,153.9875,150.5944,151.3087,514528000,{"time":8836,"open":8837,"high":8838,"low":8839,"close":8840,"volume":8841},"2014-04-07",150.9434,151.9338,147.1769,147.3393,693927000,{"time":8843,"open":8844,"high":8845,"low":8846,"close":8847,"volume":8848},"2014-04-14",148.4919,151.7226,147.2824,151.3005,499927000,{"time":8850,"open":8851,"high":8852,"low":8853,"close":8854,"volume":8855},"2014-04-21",151.3411,152.9322,150.8785,151.2194,416538000,{"time":8857,"open":8858,"high":8859,"low":8860,"close":8861,"volume":8862},"2014-04-28",151.8363,153.5328,150.1398,152.6561,511868000,{"time":8864,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},"2014-05-05",151.9094,153.4598,150.9921,152.575,445134000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8875,"volume":8876},"2014-05-12",153.2569,154.5719,151.3736,152.6481,478175000,{"time":8878,"open":8879,"high":8880,"low":8881,"close":8882,"volume":8883},"2014-05-19",152.3559,154.6207,151.8526,154.5151,387217800,{"time":8885,"open":8886,"high":8887,"low":8888,"close":8889,"volume":8890},"2014-05-26",155.0915,156.5039,155.0022,156.4064,279426000,{"time":8892,"open":8893,"high":8894,"low":8895,"close":8896,"volume":8897},"2014-06-02",156.6256,158.6387,155.8301,158.5981,356031000,{"time":8899,"open":8900,"high":8901,"low":8902,"close":8903,"volume":8904},"2014-06-09",158.5738,159.142,156.7555,157.5835,379387000,{"time":8906,"open":8907,"high":8908,"low":8909,"close":8910,"volume":8911},"2014-06-16",157.3886,159.9454,157.2019,159.8149,464041000,{"time":8913,"open":8914,"high":8915,"low":8916,"close":8917,"volume":8918},"2014-06-23",159.8556,160.2716,158.3386,159.717,405387100,{"time":8920,"open":8921,"high":8922,"low":8923,"close":8924,"volume":8925},"2014-06-30",159.6191,161.7316,159.4805,161.6582,266085000,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"2014-07-07",161.3482,161.4787,159.0971,160.3613,406114000,{"time":8934,"open":8935,"high":8936,"low":8937,"close":8938,"volume":8939},"2014-07-14",161.177,161.7071,159.3989,161.2585,519679400,{"time":8941,"open":8942,"high":8943,"low":8944,"close":8945,"volume":8946},"2014-07-21",160.7528,162.3595,160.2145,161.2667,334607000,{"time":8948,"open":8949,"high":8950,"low":8951,"close":8952,"volume":8953},"2014-07-28",161.2993,161.8621,156.2506,157.0091,626687000,{"time":8955,"open":8956,"high":8957,"low":8958,"close":8959,"volume":8960},"2014-08-04",157.3109,158.4773,155.4186,157.6126,591595000,{"time":8962,"open":8963,"high":8964,"low":8965,"close":8966,"volume":8967},"2014-08-11",158.2081,160.394,157.368,159.6354,414545000,{"time":8969,"open":8970,"high":8971,"low":8972,"close":8973,"volume":8974},"2014-08-18",160.5163,162.9306,160.4266,162.4656,351220000,{"time":8976,"open":8977,"high":8978,"low":8979,"close":8980,"volume":8981},"2014-08-25",163.2405,163.7951,162.433,163.7054,283264000,{"time":8983,"open":8984,"high":8985,"low":8986,"close":8987,"volume":8988},"2014-09-01",163.9175,164.4151,162.6451,164.0317,317301000,{"time":8990,"open":8991,"high":8992,"low":8993,"close":8994,"volume":8995},"2014-09-08",163.8767,164.1133,161.9518,162.4167,404171700,{"time":8997,"open":8998,"high":8999,"low":9000,"close":9001,"volume":9002},"2014-09-15",162.4411,165.4457,161.805,164.4624,560507000,{"time":9004,"open":9005,"high":9006,"low":9007,"close":9008,"volume":9009},"2014-09-22",164.1757,164.2003,160.8323,162.168,598069000,{"time":9011,"open":9012,"high":9013,"low":9014,"close":9015,"volume":9016},"2014-09-29",160.775,162.4958,157.6201,161.0372,683066000,{"time":9018,"open":9019,"high":9020,"low":9021,"close":9022,"volume":9023},"2014-10-06",161.7091,161.9222,156.0959,156.1369,871766000,{"time":9025,"open":9026,"high":9027,"low":9028,"close":9029,"volume":9030},"2014-10-13",156.0714,156.6368,149.0733,154.4407,1312517000,{"time":9032,"open":9033,"high":9034,"low":9035,"close":9036,"volume":9037},"2014-10-20",154.162,161.0126,154.1128,160.9634,709653000,{"time":9039,"open":9040,"high":9041,"low":9042,"close":9043,"volume":9044},"2014-10-27",160.3898,165.3802,159.8162,165.2491,592480000,{"time":9046,"open":9047,"high":9048,"low":9049,"close":9050,"volume":9051},"2014-11-03",165.4622,166.8388,163.938,166.6258,475281000,{"time":9053,"open":9054,"high":9055,"low":9056,"close":9057,"volume":9058},"2014-11-10",166.6586,167.8467,166.4537,167.3633,376714100,{"time":9060,"open":9061,"high":9062,"low":9063,"close":9064,"volume":9065},"2014-11-17",167.0438,170.3133,166.8799,169.3627,454049700,{"time":9067,"open":9068,"high":9069,"low":9070,"close":9071,"volume":9072},"2014-11-24",169.7643,170.3378,169.4611,169.7888,265047000,{"time":9074,"open":9075,"high":9076,"low":9077,"close":9078,"volume":9079},"2014-12-01",169.1333,170.8295,168.2974,170.4444,429769700,{"time":9081,"open":9082,"high":9083,"low":9084,"close":9085,"volume":9086},"2014-12-08",170.0511,170.5427,164.5854,164.6181,754967700,{"time":9088,"open":9089,"high":9090,"low":9091,"close":9092,"volume":9093},"2014-12-15",165.5113,174.517,162.1352,170.1656,1206138200,{"time":9095,"open":9096,"high":9097,"low":9098,"close":9099,"volume":9100},"2014-12-22",170.3551,172.0856,170.1162,171.7477,370776900,{"time":9102,"open":9103,"high":9104,"low":9105,"close":9106,"volume":9107},"2014-12-29",171.5664,172.1844,168.2376,169.2675,404984400,{"time":9109,"open":9110,"high":9111,"low":9112,"close":9113,"volume":9114},"2015-01-05",168.2293,170.0832,163.8541,168.2952,809915800,{"time":9116,"open":9117,"high":9118,"low":9119,"close":9120,"volume":9121},"2015-01-12",168.427,169.3087,163.5986,166.1364,940434000,{"time":9123,"open":9124,"high":9125,"low":9126,"close":9127,"volume":9128},"2015-01-19",166.7709,169.9514,164.9334,168.8885,545806600,{"time":9130,"open":9131,"high":9132,"low":9133,"close":9134,"volume":9135},"2015-01-26",168.6743,169.3746,163.7058,164.3402,765883700,{"time":9137,"open":9138,"high":9139,"low":9140,"close":9141,"volume":9142},"2015-02-02",164.8346,170.7589,163.0301,169.3664,645251800,{"time":9144,"open":9145,"high":9146,"low":9147,"close":9148,"volume":9149},"2015-02-09",168.7237,172.9012,168.2046,172.8518,465687300,{"time":9151,"open":9152,"high":9153,"low":9154,"close":9155,"volume":9156},"2015-02-16",172.5387,174.1289,171.9866,174.0547,389980000,{"time":9158,"open":9159,"high":9160,"low":9161,"close":9162,"volume":9163},"2015-02-23",173.8076,174.8787,173.4286,173.5769,400719000,{"time":9165,"open":9166,"high":9167,"low":9168,"close":9169,"volume":9170},"2015-03-02",173.6757,174.7304,170.6435,170.9731,577315400,{"time":9172,"open":9173,"high":9174,"low":9175,"close":9176,"volume":9177},"2015-03-09",171.1709,172.036,168.4188,169.5971,613490300,{"time":9179,"open":9180,"high":9181,"low":9182,"close":9183,"volume":9184},"2015-03-16",170.3222,174.6496,169.6218,174.1447,755050500,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2015-03-23",174.153,174.7241,168.9389,170.2797,581117700,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2015-03-30",171.3059,172.655,169.2617,170.8591,447153600,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2015-04-06",169.9734,173.8799,169.841,173.8385,443228200,{"time":9207,"open":9208,"high":9209,"low":9210,"close":9211,"volume":9212},"2015-04-13",173.6978,174.6662,171.3307,172.1087,509113900,{"time":9214,"open":9215,"high":9216,"low":9217,"close":9218,"volume":9219},"2015-04-20",173.0274,175.4359,172.895,175.1711,406927200,{"time":9221,"open":9222,"high":9223,"low":9224,"close":9225,"volume":9226},"2015-04-27",175.7338,175.858,171.8356,174.4013,556611100,{"time":9228,"open":9229,"high":9230,"low":9231,"close":9232,"volume":9233},"2015-05-04",174.8235,175.4773,171.1239,175.1463,563435800,{"time":9235,"open":9236,"high":9237,"low":9238,"close":9239,"volume":9240},"2015-05-11",175.1048,175.9655,172.6633,175.8248,462547700,{"time":9242,"open":9243,"high":9244,"low":9245,"close":9246,"volume":9247},"2015-05-18",175.6594,176.9339,175.5932,176.2801,345719900,{"time":9249,"open":9250,"high":9251,"low":9252,"close":9253,"volume":9254},"2015-05-25",175.7919,176.2718,173.971,174.7489,417416800,{"time":9256,"open":9257,"high":9258,"low":9259,"close":9260,"volume":9261},"2015-06-01",175.411,176.0152,172.9613,173.6151,546278200,{"time":9263,"open":9264,"high":9265,"low":9266,"close":9267,"volume":9268},"2015-06-08",173.5075,175.5352,171.8936,173.8138,537908100,{"time":9270,"open":9271,"high":9272,"low":9273,"close":9274,"volume":9275},"2015-06-15",172.6799,176.5698,171.9764,175.3245,632747600,{"time":9277,"open":9278,"high":9279,"low":9280,"close":9281,"volume":9282},"2015-06-22",176.2394,176.8049,173.9522,174.5011,432762300,{"time":9284,"open":9285,"high":9286,"low":9287,"close":9288,"volume":9289},"2015-06-29",173.0291,174.5094,170.7254,172.4137,625900000,{"time":9291,"open":9292,"high":9293,"low":9294,"close":9295,"volume":9296},"2015-07-06",171.1329,173.1289,169.7523,172.555,729385700,{"time":9298,"open":9299,"high":9300,"low":9301,"close":9302,"volume":9303},"2015-07-13",173.8109,176.7716,173.7693,176.7134,481406400,{"time":9305,"open":9306,"high":9307,"low":9308,"close":9309,"volume":9310},"2015-07-20",176.938,177.2956,172.6549,172.9876,445343800,{"time":9312,"open":9313,"high":9314,"low":9315,"close":9316,"volume":9317},"2015-07-27",172.1059,175.8568,171.5404,175.0667,556268500,{"time":9319,"open":9320,"high":9321,"low":9322,"close":9323,"volume":9324},"2015-08-03",175.0334,175.7403,172.0477,172.9459,515462100,{"time":9326,"open":9327,"high":9328,"low":9329,"close":9330,"volume":9331},"2015-08-10",174.052,175.208,170.7919,174.1685,540645600,{"time":9333,"open":9334,"high":9335,"low":9336,"close":9337,"volume":9338},"2015-08-17",173.578,175.2164,164.2716,164.5295,864627700,{"time":9340,"open":9341,"high":9342,"low":9343,"close":9344,"volume":9345},"2015-08-24",155.9299,166.2011,151.6967,165.7354,1650892700,{"time":9347,"open":9348,"high":9349,"low":9350,"close":9351,"volume":9352},"2015-08-31",164.7623,165.6106,158.6245,160.1715,938737300,{"time":9354,"open":9355,"high":9356,"low":9357,"close":9358,"volume":9359},"2015-09-07",162.9575,165.8934,161.552,163.6229,543675700,{"time":9361,"open":9362,"high":9363,"low":9364,"close":9365,"volume":9366},"2015-09-14",163.7976,168.7377,162.5334,163.3951,792543900,{"time":9368,"open":9369,"high":9370,"low":9371,"close":9372,"volume":9373},"2015-09-21",164.2227,165.2594,159.3071,161.2216,666841300,{"time":9375,"open":9376,"high":9377,"low":9378,"close":9379,"volume":9380},"2015-09-28",160.327,163.044,156.2724,163.0189,843095800,{"time":9382,"open":9383,"high":9384,"low":9385,"close":9386,"volume":9387},"2015-10-05",164.2395,168.7873,164.1308,168.3108,621027000,{"time":9389,"open":9390,"high":9391,"low":9392,"close":9393,"volume":9394},"2015-10-12",168.386,169.9493,166.3127,169.9326,492262800,{"time":9396,"open":9397,"high":9398,"low":9399,"close":9400,"volume":9401},"2015-10-19",169.2889,173.8451,168.5783,173.4772,576364400,{"time":9403,"open":9404,"high":9405,"low":9406,"close":9407,"volume":9408},"2015-10-26",173.3017,175.0907,172.0393,173.8283,504447900,{"time":9410,"open":9411,"high":9412,"low":9413,"close":9414,"volume":9415},"2015-11-02",174.1544,176.9466,174.029,175.5923,466621600,{"time":9417,"open":9418,"high":9419,"low":9420,"close":9421,"volume":9422},"2015-11-09",174.982,175.1325,169.2387,169.3223,549621600,{"time":9424,"open":9425,"high":9426,"low":9427,"close":9418,"volume":9428},"2015-11-16",169.1384,175.6591,169.0213,542343400,{"time":9430,"open":9431,"high":9432,"low":9433,"close":9434,"volume":9435},"2015-11-23",175.0405,175.5421,173.3936,175.191,253103500,{"time":9437,"open":9438,"high":9439,"low":9440,"close":9441,"volume":9442},"2015-11-30",175.3499,176.3948,171.1699,175.2411,678260500,{"time":9444,"open":9445,"high":9446,"low":9447,"close":9448,"volume":9449},"2015-12-07",174.9151,175.3331,168.4612,168.7706,695103200,{"time":9451,"open":9452,"high":9453,"low":9454,"close":9455,"volume":9456},"2015-12-14",168.9294,174.2882,167.1571,168.2108,957957800,{"time":9458,"open":9459,"high":9460,"low":9461,"close":9462,"volume":9463},"2015-12-21",169.3797,173.5173,168.2697,172.9707,369647300,{"time":9465,"open":9466,"high":9467,"low":9468,"close":9468,"volume":9469},"2015-12-28",172.2811,174.7451,171.4485,336736200,{"time":9471,"open":9472,"high":9473,"low":9474,"close":9475,"volume":9476},"2016-01-04",168.606,169.7919,161.113,161.3989,908565200,{"time":9478,"open":9479,"high":9480,"low":9481,"close":9482,"volume":9483},"2016-01-11",162.3156,163.8714,156.0167,157.9425,1147082700,{"time":9485,"open":9486,"high":9487,"low":9488,"close":9489,"volume":9490},"2016-01-18",159.7507,160.4234,152.2324,160.2216,845884700,{"time":9492,"open":8917,"high":9493,"low":9494,"close":9495,"volume":9496},"2016-01-25",163.0472,157.3118,162.9126,811418300,{"time":9498,"open":9499,"high":9500,"low":9501,"close":9502,"volume":9503},"2016-02-01",161.912,163.6359,157.3455,158.0603,844001500,{"time":9505,"open":9506,"high":9507,"low":9508,"close":9509,"volume":9510},"2016-02-08",156.227,158.3882,152.2913,156.9502,870945200,{"time":9512,"open":9513,"high":9514,"low":9515,"close":9516,"volume":9517},"2016-02-15",158.7499,162.5763,157.7911,161.4662,473396200,{"time":9519,"open":9520,"high":9521,"low":9522,"close":9523,"volume":9524},"2016-02-22",163.0388,165.402,159.2124,164.0648,606469800,{"time":9526,"open":9527,"high":9528,"low":9529,"close":9530,"volume":9531},"2016-02-29",164.0816,169.3293,162.5847,168.5556,594598600,{"time":9533,"open":9534,"high":9535,"low":9536,"close":9537,"volume":9538},"2016-03-07",167.6389,170.5571,165.9906,170.515,613798300,{"time":9540,"open":9541,"high":9542,"low":9543,"close":9544,"volume":9545},"2016-03-14",170.0105,173.102,169.077,172.7639,568735200,{"time":9547,"open":9548,"high":9549,"low":9550,"close":9551,"volume":9552},"2016-03-21",172.5019,173.4825,170.5323,171.6989,335812000,{"time":9554,"open":9555,"high":9556,"low":9557,"close":9558,"volume":9559},"2016-03-28",172.113,175.0969,171.0902,174.911,450704000,{"time":9561,"open":9562,"high":9563,"low":9564,"close":9565,"volume":9566},"2016-04-04",174.8349,175.0378,171.6735,172.8653,463898600,{"time":9568,"open":9569,"high":9570,"low":9571,"close":9572,"volume":9573},"2016-04-11",173.4993,176.3311,172.1891,175.6379,436419000,{"time":9575,"open":9576,"high":9577,"low":9578,"close":9579,"volume":9580},"2016-04-18",175.638,178.2923,174.9786,176.6439,436894100,{"time":9582,"open":9583,"high":9584,"low":9585,"close":9586,"volume":9587},"2016-04-25",176.0437,177.3539,173.3134,174.4123,459000400,{"time":9589,"open":9558,"high":9590,"low":9591,"close":9592,"volume":9593},"2016-05-02",175.9761,172.3412,173.8966,417788100,{"time":9595,"open":9596,"high":9597,"low":9544,"close":9598,"volume":9599},"2016-05-09",173.7699,176.2804,173.0851,419635000,{"time":9601,"open":9602,"high":9603,"low":9604,"close":9605,"volume":9606},"2016-05-16",173.2542,175.266,171.4115,173.7022,532894700,{"time":9608,"open":9609,"high":9610,"low":9611,"close":9612,"volume":9613},"2016-05-23",173.7191,177.7259,173.2795,177.7175,348333700,{"time":9615,"open":9616,"high":9617,"low":9618,"close":9619,"volume":9620},"2016-05-30",177.9878,178.3007,176.5509,177.7512,344617400,{"time":9622,"open":9623,"high":9624,"low":9625,"close":9626,"volume":9627},"2016-06-06",178.1063,179.6447,177.0327,177.5737,379648800,{"time":9629,"open":9630,"high":9631,"low":9632,"close":9633,"volume":9634},"2016-06-13",176.9735,177.8273,173.7867,175.4807,618523800,{"time":9636,"open":9637,"high":9638,"low":9639,"close":9640,"volume":9641},"2016-06-20",177.435,179.1769,172.2518,172.6937,686987600,{"time":9643,"open":9644,"high":9645,"low":9646,"close":9647,"volume":9648},"2016-06-27",171.2917,178.8541,168.7935,178.3697,798564000,{"time":9650,"open":9651,"high":9652,"low":9653,"close":9654,"volume":9655},"2016-07-04",177.5455,180.9358,175.9396,180.6894,425390000,{"time":9657,"open":9658,"high":9659,"low":9660,"close":9661,"volume":9662},"2016-07-11",181.1483,184.3941,180.9443,183.3915,460619900,{"time":9664,"open":9665,"high":9666,"low":9667,"close":9668,"volume":9669},"2016-07-18",183.5105,184.7,183.2215,184.5895,301795900,{"time":9671,"open":9672,"high":9673,"low":9674,"close":9675,"volume":9676},"2016-07-25",184.3857,184.8444,183.213,184.4875,354592600,{"time":9678,"open":9679,"high":9680,"low":9681,"close":9682,"volume":9683},"2016-08-01",184.547,185.4308,182.049,185.3883,338078200,{"time":9685,"open":9686,"high":9687,"low":9688,"close":9689,"volume":9690},"2016-08-08",185.5751,186.034,184.581,185.6262,282917100,{"time":9692,"open":9693,"high":9694,"low":9695,"close":9696,"volume":9697},"2016-08-15",185.9915,186.5098,184.4026,185.6942,306593700,{"time":9699,"open":9700,"high":9701,"low":9702,"close":9703,"volume":9704},"2016-08-22",185.4562,186.5949,183.7483,184.632,378228000,{"time":9706,"open":9707,"high":9708,"low":9709,"close":9710,"volume":9711},"2016-08-29",184.7595,185.9745,183.5614,185.5497,391024300,{"time":9713,"open":9714,"high":9715,"low":9716,"close":9717,"volume":9718},"2016-09-05",185.8301,186.272,181.1992,181.2247,428949000,{"time":9720,"open":9721,"high":9722,"low":9723,"close":9724,"volume":9725},"2016-09-12",180.4685,184.2242,180.4005,182.217,774789500,{"time":9727,"open":9728,"high":9729,"low":9730,"close":9731,"volume":9732},"2016-09-19",182.866,185.7696,181.9266,184.4545,410509800,{"time":9734,"open":9735,"high":9736,"low":9737,"close":9738,"volume":9739},"2016-09-26",183.626,185.4195,182.4305,184.7192,501006600,{"time":9741,"open":9742,"high":9738,"low":9743,"close":9744,"volume":9745},"2016-10-03",184.3093,182.7465,183.6432,428991900,{"time":9747,"open":9748,"high":9749,"low":9750,"close":9751,"volume":9752},"2016-10-10",184.5997,185.0608,180.3723,182.0035,450791700,{"time":9754,"open":9755,"high":9756,"low":9757,"close":9758,"volume":9759},"2016-10-17",181.9779,183.3016,181.1922,182.738,364393500,{"time":9761,"open":9762,"high":9763,"low":9764,"close":9765,"volume":9766},"2016-10-24",183.609,183.8823,180.7994,181.5082,420237800,{"time":9768,"open":9769,"high":9770,"low":9771,"close":9772,"volume":9773},"2016-10-31",181.8413,182.0633,177.9556,178.1008,485446500,{"time":9775,"open":9772,"high":9776,"low":9772,"close":9777,"volume":9778},"2016-11-07",186.4358,184.8217,747662000,{"time":9780,"open":9781,"high":9782,"low":9783,"close":9784,"volume":9785},"2016-11-14",185.3426,187.2556,184.2239,186.598,407913300,{"time":9787,"open":9788,"high":9789,"low":9790,"close":9791,"volume":9792},"2016-11-21",187.1702,189.2112,187.025,189.177,234324100,{"time":9794,"open":9795,"high":9796,"low":9797,"close":9798,"volume":9799},"2016-11-28",188.8696,189.4333,187.1531,187.6057,413631800,{"time":9801,"open":9802,"high":9803,"low":9804,"close":9805,"volume":9806},"2016-12-05",188.4341,193.4556,188.2377,193.4385,426173500,{"time":9808,"open":9809,"high":9810,"low":9811,"close":9812,"volume":9813},"2016-12-12",193.3445,195.0013,192.4649,193.3159,636388200,{"time":9815,"open":9816,"high":9817,"low":9818,"close":9819,"volume":9820},"2016-12-19",193.4963,194.6301,193.2128,193.8914,341005800,{"time":9822,"open":9823,"high":9824,"low":9825,"close":9826,"volume":9827},"2016-12-26",194.1577,194.7676,191.3315,192.0187,264461900,{"time":9829,"open":9812,"high":9830,"low":9831,"close":9832,"volume":9833},"2017-01-02",195.6438,192.3194,195.18,320049800,{"time":9835,"open":9836,"high":9837,"low":9838,"close":9839,"volume":9840},"2017-01-09",194.9223,195.3862,193.2472,195.0425,320192700,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2017-01-16",194.4068,195.2658,193.6337,194.7762,311811500,{"time":9849,"open":9846,"high":9850,"low":9851,"close":9852,"volume":9853},"2017-01-23",197.3275,193.5135,196.6918,374736400,{"time":9855,"open":9856,"high":9857,"low":9858,"close":9859,"volume":9860},"2017-01-30",196.0046,197.1901,194.4154,197.0097,384956600,{"time":9862,"open":9863,"high":9864,"low":9865,"close":9866,"volume":9867},"2017-02-06",196.606,199.0972,196.1249,198.8738,299258600,{"time":9869,"open":9870,"high":9871,"low":9872,"close":9873,"volume":9874},"2017-02-13",199.3634,202.0092,199.3377,201.9491,375003400,{"time":9876,"open":9877,"high":9878,"low":9879,"close":9880,"volume":9881},"2017-02-20",202.3184,203.5039,202.224,203.3665,308058800,{"time":9883,"open":9884,"high":9885,"low":9886,"close":9887,"volume":9888},"2017-02-27",203.2806,206.4418,202.748,204.8097,454855800,{"time":9890,"open":9891,"high":9892,"low":9893,"close":9894,"volume":9895},"2017-03-06",204.0194,204.552,202.5075,204.1826,371339600,{"time":9897,"open":9898,"high":9899,"low":9900,"close":9901,"volume":9902},"2017-03-13",204.1225,205.6859,202.8941,204.5014,380565500,{"time":9904,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},"2017-03-20",204.5015,205.0018,200.99,201.7665,494830700,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2017-03-27",200.1013,204.0614,199.8252,203.3885,373359800,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2017-04-03",203.4402,204.812,201.8096,202.9226,394361400,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9928,"volume":9929},"2017-04-10",203.0606,203.8371,200.6017,330405400,{"time":9931,"open":9932,"high":9933,"low":9934,"close":9935,"volume":9936},"2017-04-17",201.1194,203.4834,200.921,202.3963,423293100,{"time":9938,"open":9939,"high":9940,"low":9941,"close":9942,"volume":9943},"2017-04-24",204.6308,206.6584,202.3704,205.4073,401553800,{"time":9945,"open":9946,"high":9947,"low":9948,"close":9949,"volume":9950},"2017-05-01",205.925,206.8223,205.0795,206.805,320859900,{"time":9952,"open":9953,"high":9954,"low":9955,"close":9956,"volume":9957},"2017-05-08",206.8481,207.2278,205.4505,206.1838,270313700,{"time":9959,"open":9960,"high":9961,"low":9962,"close":9963,"volume":9964},"2017-05-15",206.6066,207.6419,203.121,205.6058,507393900,{"time":9966,"open":9967,"high":9968,"low":9969,"close":9970,"volume":9971},"2017-05-22",206.1148,208.8584,206.0458,208.5392,266981600,{"time":9973,"open":9974,"high":9975,"low":9976,"close":9977,"volume":9978},"2017-05-29",208.22,210.8169,207.616,210.6616,284626000,{"time":9980,"open":9981,"high":9982,"low":9983,"close":9984,"volume":9985},"2017-06-05",210.489,211.3863,208.7462,210.0059,347425600,{"time":9987,"open":9988,"high":9989,"low":9990,"close":9991,"volume":9992},"2017-06-12",209.7643,211.2656,209.1,210.3625,375795400,{"time":9994,"open":9995,"high":9996,"low":9997,"close":9998,"volume":9999},"2017-06-19",211.1861,212.1744,210.1631,210.7873,289142700,{"time":10001,"open":10002,"high":10003,"low":10004,"close":10005,"volume":10006},"2017-06-26",211.4548,211.871,208.039,209.6342,402761200,{"time":10008,"open":10009,"high":10010,"low":10011,"close":10012,"volume":10013},"2017-07-03",210.5705,211.004,208.3684,209.9029,216954500,{"time":10015,"open":10016,"high":10017,"low":10018,"close":10019,"volume":10020},"2017-07-10",209.903,213.2495,208.8105,212.894,246362600,{"time":10022,"open":10023,"high":10024,"low":10025,"close":10026,"volume":10027},"2017-07-17",212.816,214.5066,212.1224,214.0384,256784700,{"time":10029,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},"2017-07-24",213.9604,215.0094,212.9981,214.0644,269968300,{"time":10036,"open":10037,"high":10038,"low":10039,"close":10040,"volume":10041},"2017-07-31",214.4632,214.8274,213.5962,214.4979,269148100,{"time":10043,"open":10044,"high":10045,"low":10046,"close":10047,"volume":10048},"2017-08-07",214.5673,215.7984,211.2814,211.6456,351696400,{"time":10050,"open":10051,"high":10052,"low":10053,"close":10054,"volume":10055},"2017-08-14",212.92,214.6366,209.981,210.4231,450488500,{"time":10057,"open":9991,"high":10058,"low":10059,"close":10060,"volume":10061},"2017-08-21",212.946,209.6602,212.0271,294001200,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2017-08-28",212.5559,215.2955,210.6139,214.8707,319543000,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10074,"volume":10075},"2017-09-04",214.3678,214.5933,212.3651,213.7783,271183200,{"time":10077,"open":10078,"high":10079,"low":10080,"close":10081,"volume":10082},"2017-09-11",215.0441,217.2004,215.0267,217.1133,378367500,{"time":10084,"open":10085,"high":10086,"low":10087,"close":10088,"volume":10089},"2017-09-18",217.4792,217.9845,216.878,217.3311,252342800,{"time":10091,"open":10092,"high":10093,"low":10094,"close":10095,"volume":10096},"2017-09-25",217.0784,218.9691,216.1462,218.8907,322504600,{"time":10098,"open":10099,"high":10100,"low":10101,"close":10102,"volume":10103},"2017-10-02",219.1173,221.914,218.943,221.6264,325955600,{"time":10105,"open":10106,"high":10107,"low":10108,"close":10109,"volume":10110},"2017-10-09",221.853,222.4106,220.9991,222.1318,228400300,{"time":10112,"open":10113,"high":10114,"low":10115,"close":10116,"volume":10117},"2017-10-16",222.3584,224.0399,221.6091,224.0138,261751200,{"time":10119,"open":10120,"high":10121,"low":10122,"close":10123,"volume":10124},"2017-10-23",224.3362,224.6934,221.3041,224.5365,389927000,{"time":10126,"open":10127,"high":10128,"low":10129,"close":10130,"volume":10131},"2017-10-30",223.4562,225.2248,223.2122,225.1813,284832400,{"time":10133,"open":10134,"high":10135,"low":10136,"close":10137,"volume":10138},"2017-11-06",225.0506,225.9654,223.3603,224.8677,312694600,{"time":10140,"open":10141,"high":10142,"low":10143,"close":10144,"volume":10145},"2017-11-13",224.188,225.6954,222.7243,224.6672,335889100,{"time":10147,"open":10148,"high":10149,"low":10144,"close":10150,"volume":10151},"2017-11-20",224.9112,226.95,226.8454,190142200,{"time":10153,"open":10154,"high":10155,"low":10156,"close":10157,"volume":10158},"2017-11-27",226.889,231.803,226.5317,230.4177,521044000,{"time":10160,"open":10161,"high":10162,"low":10163,"close":10164,"volume":10165},"2017-12-04",232.0295,232.4564,228.8929,231.3325,401716200,{"time":10167,"open":10161,"high":10168,"low":10169,"close":10170,"volume":10171},"2017-12-11",233.8548,231.3064,233.3907,516455700,{"time":10173,"open":10174,"high":10175,"low":10176,"close":10177,"volume":10178},"2017-12-18",234.7831,235.221,233.5483,234.2664,388541200,{"time":10180,"open":10181,"high":10182,"low":10183,"close":10184,"volume":10185},"2017-12-25",233.8636,235.1771,233.5045,233.6972,244118900,{"time":10187,"open":10188,"high":10189,"low":10190,"close":10191,"volume":10192},"2018-01-01",234.5554,239.5646,234.1701,239.442,340886500,{"time":10194,"open":10195,"high":10196,"low":10197,"close":10198,"volume":10199},"2018-01-08",239.3456,243.5491,239.0042,243.3828,337325100,{"time":10201,"open":10202,"high":10203,"low":10204,"close":10203,"volume":10205},"2018-01-15",244.6351,245.5633,241.859,461462000,{"time":10207,"open":10208,"high":10209,"low":10210,"close":10211,"volume":10212},"2018-01-22",245.3532,251.0104,245.3006,250.9666,515553600,{"time":10214,"open":10215,"high":10216,"low":10217,"close":10218,"volume":10219},"2018-01-29",250.3973,250.8352,241.1847,241.2197,593556800,{"time":10221,"open":10222,"high":10223,"low":10224,"close":10225,"volume":10226},"2018-02-05",239.4682,241.57,221.4895,229.0033,1347099500,{"time":10228,"open":10229,"high":10230,"low":10231,"close":10232,"volume":10233},"2018-02-12",231.0437,241.1059,229.1434,239.1705,617315700,{"time":10235,"open":10236,"high":10237,"low":10238,"close":10239,"volume":10240},"2018-02-19",238.2246,240.5804,236.1317,240.5717,388531100,{"time":10242,"open":10243,"high":10244,"low":10245,"close":10246,"volume":10247},"2018-02-26",241.64,244.2585,231.9107,235.6413,623436700,{"time":10249,"open":10250,"high":10251,"low":10252,"close":10251,"volume":10253},"2018-03-05",234.459,244.2147,234.3539,444110600,{"time":10255,"open":10256,"high":10203,"low":10257,"close":10258,"volume":10259},"2018-03-12",244.5037,240.3265,241.0867,453565500,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2018-03-19",240.3394,241.2626,226.6936,226.8871,579996000,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2018-03-26",230.4744,234.554,227.3531,231.3712,529951400,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2018-04-02",230.8437,234.4398,223.9153,228.3554,692132300,{"time":10282,"open":10283,"high":10284,"low":10285,"close":10286,"volume":10287},"2018-04-09",229.8062,235.2311,228.5489,233.1297,454081800,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2018-04-16",234.7562,238.537,233.5341,234.4134,363000200,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2018-04-23",234.9849,235.6179,229.349,234.3694,407069900,{"time":10303,"open":10297,"high":10304,"low":10305,"close":10306,"volume":10307},"2018-04-30",235.5388,227.7663,233.8946,470288200,{"time":10309,"open":10310,"high":10311,"low":10312,"close":10313,"volume":10314},"2018-05-07",234.6595,240.1635,233.1296,239.8997,314405600,{"time":10316,"open":10317,"high":10318,"low":10319,"close":10320,"volume":10321},"2018-05-14",240.3306,240.9812,237.4204,238.5633,316673700,{"time":10323,"open":10324,"high":10325,"low":10326,"close":10327,"volume":10328},"2018-05-21",240.0405,241.1308,238.0798,239.2843,308105100,{"time":10330,"open":10331,"high":10332,"low":10333,"close":10334,"volume":10335},"2018-05-28",237.6665,240.8581,235.4245,240.5592,350365300,{"time":10337,"open":10338,"high":10339,"low":10340,"close":10341,"volume":10342},"2018-06-04",241.3769,244.674,241.0692,244.5948,304361500,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2018-06-11",244.8148,245.7292,243.185,244.7571,407431300,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2018-06-18",243.3086,244.3949,241.5776,242.6462,330194500,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10362,"volume":10363},"2018-06-25",241.4981,241.8779,237.1263,239.5904,485755300,{"time":10365,"open":10366,"high":10367,"low":10368,"close":10369,"volume":10370},"2018-07-02",238.0272,243.6178,237.7887,243.2468,229161500,{"time":10372,"open":10373,"high":10374,"low":10375,"close":10376,"volume":10377},"2018-07-09",244.2447,247.23,244.2006,246.9297,287912600,{"time":10379,"open":10380,"high":10381,"low":10382,"close":10383,"volume":10384},"2018-07-16",246.9739,248.3339,245.8875,247.0092,288859800,{"time":10386,"open":10387,"high":10388,"low":10389,"close":10390,"volume":10391},"2018-07-23",246.8061,251.1513,246.4616,248.5459,328645600,{"time":10393,"open":10394,"high":10395,"low":10396,"close":10397,"volume":10398},"2018-07-30",248.6255,250.5243,246.55,250.4713,303528100,{"time":10400,"open":10401,"high":10402,"low":10403,"close":10404,"volume":10405},"2018-08-06",250.5066,252.5998,249.3761,250.0827,237505100,{"time":10407,"open":10408,"high":10409,"low":10410,"close":10411,"volume":10412},"2018-08-13",250.3565,252.2022,247.4331,251.7607,348086700,{"time":10414,"open":10415,"high":10416,"low":10411,"close":10417,"volume":10418},"2018-08-20",252.2112,254.0658,253.9245,258765100,{"time":10420,"open":10421,"high":10422,"low":10423,"close":10424,"volume":10425},"2018-08-27",255.1168,257.6604,254.9578,256.3974,292871700,{"time":10427,"open":10428,"high":10429,"low":10430,"close":10431,"volume":10432},"2018-09-03",255.9824,256.3092,253.2179,254.0039,269481500,{"time":10434,"open":10435,"high":10436,"low":10437,"close":10438,"volume":10439},"2018-09-10",255.0108,257.2453,253.4564,256.9008,266666300,{"time":10441,"open":10442,"high":10443,"low":10444,"close":10445,"volume":10446},"2018-09-17",256.8478,260.1399,255.2669,259.0486,385095300,{"time":10448,"open":10449,"high":10450,"low":10451,"close":10452,"volume":10453},"2018-09-24",258.4719,259.2704,256.7597,257.9219,306860200,{"time":10455,"open":10456,"high":10457,"low":10458,"close":10459,"volume":10460},"2018-10-01",259.155,260.1309,253.9295,255.349,391529300,{"time":10462,"open":10463,"high":10464,"low":10465,"close":10466,"volume":10467},"2018-10-08",254.6659,256.2717,239.8588,244.8182,834839200,{"time":10469,"open":10470,"high":10471,"low":10472,"close":10473,"volume":10474},"2018-10-15",244.4633,249.4315,243.3543,245.0843,605604600,{"time":10476,"open":10477,"high":10478,"low":10479,"close":10480,"volume":10481},"2018-10-22",245.7497,246.0691,232.6992,235.3963,746211300,{"time":10483,"open":10484,"high":10485,"low":10486,"close":10487,"volume":10488},"2018-10-29",238.4748,244.1793,230.5346,241.2161,668290500,{"time":10490,"open":10491,"high":10492,"low":10493,"close":10494,"volume":10495},"2018-11-05",241.7041,249.4936,240.7371,246.424,392858000,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2018-11-12",245.9182,246.1577,236.8867,242.8487,584955500,{"time":10504,"open":10505,"high":10506,"low":10507,"close":10508,"volume":10509},"2018-11-19",242.2453,242.5381,233.3912,233.5509,357454600,{"time":10511,"open":10512,"high":10513,"low":10514,"close":10515,"volume":10516},"2018-11-26",235.7955,245.1109,235.4051,244.552,463664000,{"time":10518,"open":10519,"high":10520,"low":10521,"close":10522,"volume":10523},"2018-12-03",248.6596,248.766,232.8323,233.8348,646366600,{"time":10525,"open":10526,"high":10527,"low":10528,"close":10529,"volume":10530},"2018-12-10",233.6574,238.6522,229.4433,231.0845,584550800,{"time":10532,"open":10533,"high":10534,"low":10535,"close":10536,"volume":10537},"2018-12-17",230.1353,231.2442,214.1495,214.792,1022399200,{"time":10539,"open":10540,"high":10541,"low":10542,"close":10543,"volume":10544},"2018-12-24",213.3107,224.3403,208.5989,221.0832,705164500,{"time":10546,"open":10547,"high":10548,"low":10549,"close":10550,"volume":10551},"2018-12-31",222.6983,225.8662,217.4423,225.2237,557994100,{"time":10553,"open":10554,"high":10555,"low":10556,"close":10557,"volume":10558},"2019-01-07",225.4914,231.265,224.5991,231.1044,471340300,{"time":10560,"open":10561,"high":10562,"low":10563,"close":10564,"volume":10565},"2019-01-14",229.2126,238.2433,228.811,237.7793,457771900,{"time":10567,"open":10568,"high":10569,"low":10570,"close":10571,"volume":10572},"2019-01-21",236.3158,237.9934,232.6036,237.1724,357649000,{"time":10574,"open":10575,"high":10576,"low":10577,"close":10578,"volume":10579},"2019-01-28",235.0397,242.009,233.6119,240.9917,434018300,{"time":10581,"open":10582,"high":10583,"low":10584,"close":10585,"volume":10586},"2019-02-04",241.0363,244.008,239.0018,241.3577,369916300,{"time":10588,"open":10589,"high":10590,"low":10591,"close":10592,"volume":10593},"2019-02-11",242.0091,247.5507,240.965,247.515,385891900,{"time":10595,"open":10596,"high":10597,"low":10598,"close":10599,"volume":10600},"2019-02-18",246.7207,249.2907,246.6048,249.0944,278060900,{"time":10602,"open":10603,"high":10604,"low":10605,"close":10606,"volume":10607},"2019-02-25",250.5132,251.0308,247.6131,250.2366,330945200,{"time":10609,"open":10610,"high":10611,"low":10612,"close":10613,"volume":10614},"2019-03-04",251.2895,251.5304,243.0977,244.9181,421329900,{"time":10616,"open":10617,"high":10618,"low":10619,"close":10620,"volume":10621},"2019-03-11",245.6321,252.9432,245.6053,252.1366,374233000,{"time":10623,"open":10624,"high":10625,"low":10626,"close":10627,"volume":10628},"2019-03-18",252.3517,255.6052,250.2274,250.2902,439286800,{"time":10630,"open":10631,"high":10632,"low":10633,"close":10634,"volume":10635},"2019-03-25",249.9497,253.5079,248.8472,253.1852,364351100,{"time":10637,"open":10638,"high":10639,"low":10640,"close":10641,"volume":10642},"2019-04-01",255.1751,258.6975,254.9062,258.6437,293550700,{"time":10644,"open":10645,"high":10646,"low":10647,"close":10648,"volume":10649},"2019-04-08",258.2224,260.3467,256.9676,260.0688,297131000,{"time":10651,"open":10652,"high":10653,"low":10654,"close":10655,"volume":10656},"2019-04-15",260.1405,261.207,258.7243,259.9433,228726700,{"time":10658,"open":10659,"high":10660,"low":10661,"close":10662,"volume":10663},"2019-04-22",259.1815,263.0534,259.0919,262.9817,251486900,{"time":10665,"open":10666,"high":10667,"low":10668,"close":10669,"volume":10670},"2019-04-29",263.0713,264.3619,259.4952,263.5374,331555200,{"time":10672,"open":10673,"high":10674,"low":10675,"close":10645,"volume":10676},"2019-05-06",259.2531,262.8921,253.0239,559396700,{"time":10678,"open":10679,"high":10680,"low":10681,"close":10682,"volume":10683},"2019-05-13",253.1314,259.2172,250.8996,256.1967,455352700,{"time":10685,"open":10686,"high":10687,"low":10688,"close":10689,"volume":10690},"2019-05-20",254.6014,257.1738,251.4733,253.4542,313209100,{"time":10692,"open":10693,"high":10694,"low":10695,"close":10696,"volume":10697},"2019-05-27",253.732,254.6821,246.6961,246.7229,324388900,{"time":10699,"open":10700,"high":10701,"low":10702,"close":10703,"volume":10704},"2019-06-03",246.7588,258.8947,244.7691,257.8191,388532200,{"time":10706,"open":10707,"high":10708,"low":10709,"close":10710,"volume":10711},"2019-06-10",259.3607,261.1803,257.9714,259.2622,267806600,{"time":10713,"open":10714,"high":10715,"low":10716,"close":10717,"volume":10718},"2019-06-17",259.4951,266.1611,259.1904,264.7921,403194400,{"time":10720,"open":10721,"high":10722,"low":10723,"close":10724,"volume":10725},"2019-06-24",264.9993,265.3145,261.5048,263.8916,280902400,{"time":10727,"open":10728,"high":10729,"low":10730,"close":10731,"volume":10732},"2019-07-01",267.2059,269.1334,265.0894,268.8091,232786300,{"time":10734,"open":10735,"high":10736,"low":10737,"close":10738,"volume":10739},"2019-07-08",267.5032,270.8536,266.1252,270.7815,236543700,{"time":10741,"open":10742,"high":10742,"low":10743,"close":10744,"volume":10745},"2019-07-15",271.2138,267.224,267.6472,216657600,{"time":10747,"open":10748,"high":10749,"low":10750,"close":10751,"volume":10752},"2019-07-22",268.0435,272.2046,267.5302,272.0065,235894000,{"time":10754,"open":10755,"high":10751,"low":10756,"close":10757,"volume":10758},"2019-07-29",271.8894,262.0002,263.5493,447617000,{"time":10760,"open":10761,"high":10762,"low":10763,"close":10764,"volume":10765},"2019-08-05",259.4694,264.45,253.7322,262.6487,621473300,{"time":10767,"open":10768,"high":10769,"low":10770,"close":10771,"volume":10772},"2019-08-12",261.1535,264.9273,254.3355,260.1538,478024400,{"time":10774,"open":10775,"high":10776,"low":10777,"close":10778,"volume":10779},"2019-08-19",263.1619,264.7291,255.3083,256.5512,355520800,{"time":10781,"open":10782,"high":10783,"low":10784,"close":10785,"volume":10786},"2019-08-26",258.7307,265.0083,256.9115,263.3962,319590000,{"time":10788,"open":10789,"high":10790,"low":10791,"close":10792,"volume":10793},"2019-09-02",261.703,269.1423,260.5321,268.4398,248831100,{"time":10795,"open":10796,"high":10797,"low":10798,"close":10799,"volume":10800},"2019-09-09",269.4216,272.4117,266.5666,271.1778,313042000,{"time":10802,"open":10803,"high":10804,"low":10805,"close":10806,"volume":10807},"2019-09-16",270.0521,272.5649,268.6109,269.8877,339168000,{"time":10809,"open":10810,"high":10811,"low":10812,"close":10813,"volume":10814},"2019-09-23",269.2271,271.2991,265.7346,267.2818,351126500,{"time":10816,"open":10817,"high":10818,"low":10819,"close":10820,"volume":10821},"2019-09-30",267.7975,270.0505,257.7088,266.3317,412814300,{"time":10823,"open":10824,"high":10825,"low":10826,"close":10827,"volume":10828},"2019-10-07",265.5354,270.3038,261.0296,268.0779,371694700,{"time":10830,"open":10831,"high":10832,"low":10833,"close":10834,"volume":10835},"2019-10-14",267.7613,271.661,267.4356,269.6071,246118100,{"time":10837,"open":10838,"high":10839,"low":10840,"close":10841,"volume":10842},"2019-10-21",270.9191,273.4345,270.0866,272.8916,202654000,{"time":10844,"open":10845,"high":10846,"low":10847,"close":10848,"volume":10849},"2019-10-28",274.1041,277.0446,273.0092,276.9993,276271100,{"time":10851,"open":10852,"high":10853,"low":10854,"close":10855,"volume":10856},"2019-11-04",278.5466,280.1753,276.927,279.5329,253331600,{"time":10858,"open":10859,"high":10860,"low":10861,"close":10862,"volume":10863},"2019-11-11",278.1576,282.1569,278.0218,282.1116,249443100,{"time":10865,"open":10866,"high":10867,"low":10868,"close":10869,"volume":10870},"2019-11-18",281.8764,282.9259,279.6415,281.3607,295953800,{"time":10872,"open":10873,"high":10874,"low":10873,"close":10875,"volume":10876},"2019-11-25",282.2836,285.4504,284.3917,167253500,{"time":10878,"open":10879,"high":10880,"low":10881,"close":10882,"volume":10883},"2019-12-02",284.6452,285.2966,277.8952,284.8985,288425500,{"time":10885,"open":10886,"high":10887,"low":10888,"close":10889,"volume":10890},"2019-12-09",284.5094,288.3368,283.0346,287.1153,318810900,{"time":10892,"open":10893,"high":10894,"low":10895,"close":10896,"volume":10897},"2019-12-16",288.8344,292.755,287.0519,291.6275,424433000,{"time":10899,"open":10900,"high":10901,"low":10902,"close":10903,"volume":10904},"2019-12-23",292.4095,294.4189,291.782,293.5642,146700000,{"time":10906,"open":10907,"high":10908,"low":10909,"close":10910,"volume":10911},"2019-12-30",293.646,295.4101,291.1001,293.155,243667300,{"time":10913,"open":10914,"high":10915,"low":10916,"close":10917,"volume":10918},"2020-01-06",291.4092,297.7467,291.291,296.1555,265948900,{"time":10920,"open":10921,"high":10922,"low":10923,"close":10924,"volume":10925},"2020-01-13",296.7738,302.0385,296.3465,301.8293,331872500,{"time":10927,"open":10928,"high":10929,"low":10930,"close":10931,"volume":10932},"2020-01-20",300.8746,302.7386,297.6558,298.9379,266198700,{"time":10934,"open":10935,"high":10936,"low":10896,"close":10937,"volume":10938},"2020-01-27",293.7187,298.8106,292.5367,391122800,{"time":10940,"open":10941,"high":10942,"low":10943,"close":10944,"volume":10945},"2020-02-03",294.0096,303.866,293.8914,302.0567,312106400,{"time":10947,"open":10948,"high":10949,"low":10950,"close":10951,"volume":10952},"2020-02-10",301.1748,307.4395,301.1385,306.9667,260011300,{"time":10954,"open":10955,"high":10956,"low":10957,"close":10958,"volume":10959},"2020-02-17",305.9756,308.3123,302.4021,303.2205,293992500,{"time":10961,"open":10962,"high":10963,"low":10964,"close":10965,"volume":10966},"2020-02-24",293.8188,303.2933,259.6305,269.3778,1244104700,{"time":10968,"open":10969,"high":10970,"low":10971,"close":10972,"volume":10973},"2020-03-02",271.1509,285.3626,263.895,270.4689,1130490100,{"time":10975,"open":10976,"high":10977,"low":10978,"close":10979,"volume":10980},"2020-03-09",250.3197,262.3401,225.2059,244.8823,1562964500,{"time":10982,"open":10983,"high":10984,"low":10985,"close":10986,"volume":10987},"2020-03-16",219.2957,233.5893,207.3298,209.2624,1523388400,{"time":10989,"open":10990,"high":10991,"low":10992,"close":10993,"volume":10994},"2020-03-23",208.7044,240.359,199.6224,231.78,1342924000,{"time":10996,"open":10997,"high":10998,"low":10999,"close":11000,"volume":11001},"2020-03-30",233.8653,240.8438,223.0729,226.9966,869026800,{"time":11003,"open":11004,"high":11005,"low":11006,"close":11007,"volume":11008},"2020-04-06",235.8226,257.1878,226.9783,254.444,733262100,{"time":11010,"open":11011,"high":11012,"low":11013,"close":11014,"volume":11015},"2020-04-13",253.4745,262.7669,248.2338,262.1633,649240600,{"time":11017,"open":11018,"high":11019,"low":11020,"close":11021,"volume":11022},"2020-04-20",258.4774,262.3004,248.7917,258.8067,509219500,{"time":11024,"open":11025,"high":11026,"low":11027,"close":11028,"volume":11029},"2020-04-27",260.7731,269.6997,257.4805,258.6421,549993900,{"time":11031,"open":11032,"high":11033,"low":11034,"close":11035,"volume":11036},"2020-05-04",256.7671,267.9344,255.2946,267.468,385778500,{"time":11038,"open":11039,"high":11040,"low":11041,"close":11042,"volume":11043},"2020-05-11",265.5474,269.1142,249.6789,261.8341,553230300,{"time":11045,"open":11046,"high":11047,"low":11048,"close":11049,"volume":11050},"2020-05-18",268.0259,272.4343,267.0199,270.2118,443006900,{"time":11052,"open":11053,"high":11054,"low":11055,"close":11056,"volume":11057},"2020-05-25",276.1478,280.6384,270.2303,278.3336,403264800,{"time":11059,"open":11060,"high":11061,"low":11062,"close":11063,"volume":11064},"2020-06-01",277.6933,293.8361,277.1811,292.0709,448912200,{"time":11066,"open":11067,"high":11068,"low":11069,"close":11070,"volume":11071},"2020-06-08",292.8758,295.7934,273.102,278.2329,650043700,{"time":11073,"open":11074,"high":11075,"low":11076,"close":11077,"volume":11078},"2020-06-15",272.5715,288.7998,271.4008,283.5269,573187400,{"time":11080,"open":11081,"high":11082,"low":11083,"close":11084,"volume":11085},"2020-06-22",282.9297,288.9101,275.0571,275.6358,493363100,{"time":11087,"open":11088,"high":11089,"low":11090,"close":11091,"volume":11092},"2020-06-29",276.8853,290.0124,274.607,286.8248,334908800,{"time":11094,"open":11095,"high":11096,"low":11097,"close":11098,"volume":11099},"2020-07-06",290.628,292.0151,285.4009,291.7487,340167000,{"time":11101,"open":11102,"high":11103,"low":11104,"close":11105,"volume":11106},"2020-07-13",294.082,296.7553,286.6136,295.5425,401248400,{"time":11108,"open":11109,"high":11110,"low":11111,"close":11112,"volume":11113},"2020-07-20",295.2762,300.6043,293.2737,294.771,320898500,{"time":11115,"open":11116,"high":11117,"low":11118,"close":11119,"volume":11120},"2020-07-27",295.4599,300.0532,293.6318,299.9521,301090700,{"time":11122,"open":11123,"high":11124,"low":11125,"close":11126,"volume":11127},"2020-08-03",301.6056,307.6319,301.0636,307.3471,238681200,{"time":11129,"open":11130,"high":11131,"low":11132,"close":11133,"volume":11134},"2020-08-10",307.7971,310.7552,304.9954,309.4323,256734100,{"time":11136,"open":11137,"high":11138,"low":11139,"close":11140,"volume":11141},"2020-08-17",310.4427,312.078,307.9441,311.8575,239583500,{"time":11143,"open":11144,"high":11145,"low":11146,"close":11147,"volume":11148},"2020-08-24",314.2827,322.183,311.83,322.0544,244465300,{"time":11150,"open":11151,"high":11152,"low":11153,"close":11154,"volume":11155},"2020-08-31",321.8431,329.5596,307.6226,314.6961,477715300,{"time":11157,"open":11158,"high":11159,"low":11160,"close":11161,"volume":11162},"2020-09-07",309.3129,314.7604,304.0675,306.8785,381177300,{"time":11164,"open":11165,"high":11166,"low":11167,"close":11168,"volume":11169},"2020-09-14",310.0295,315.1462,302.4901,304.9619,398023800,{"time":11171,"open":11172,"high":11173,"low":11174,"close":11175,"volume":11176},"2020-09-21",300.3965,305.4692,294.9549,303.1911,403925800,{"time":11178,"open":11179,"high":11180,"low":11181,"close":11182,"volume":11183},"2020-09-28",307.3322,312.4234,305.4599,307.904,398099500,{"time":11185,"open":11186,"high":11187,"low":11188,"close":11189,"volume":11190},"2020-10-05",309.9516,320.3645,308.4021,319.9034,297612700,{"time":11192,"open":11193,"high":11194,"low":11195,"close":11196,"volume":11197},"2020-10-12",322.4304,326.5163,316.4723,320.3091,361231500,{"time":11199,"open":11200,"high":11201,"low":11202,"close":11203,"volume":11204},"2020-10-19",321.5635,322.1907,314.1851,318.9165,296595700,{"time":11206,"open":11207,"high":11208,"low":11209,"close":11210,"volume":11211},"2020-10-26",315.55,316.3339,297.5373,301.1712,495446400,{"time":11213,"open":11214,"high":11215,"low":11216,"close":11217,"volume":11218},"2020-11-02",304.5468,324.8285,301.8168,322.9562,463334900,{"time":11220,"open":11221,"high":11222,"low":11223,"close":11224,"volume":11225},"2020-11-09",335.6933,336.0714,323.279,330.2793,446943600,{"time":11227,"open":11228,"high":11229,"low":11230,"close":11231,"volume":11232},"2020-11-16",332.9355,334.5957,326.6361,327.7245,341601600,{"time":11234,"open":11235,"high":11236,"low":11237,"close":11238,"volume":11239},"2020-11-23",329.523,335.8869,327.3002,335.4165,199491500,{"time":11241,"open":11242,"high":11243,"low":11244,"close":11243,"volume":11245},"2020-11-30",334.6419,341.1165,331.2662,317663000,{"time":11247,"open":11248,"high":11249,"low":11250,"close":11251,"volume":11252},"2020-12-07",340.3509,342.2232,335.0385,337.8423,280935500,{"time":11254,"open":11255,"high":11256,"low":11257,"close":11258,"volume":11259},"2020-12-14",340.0004,343.7747,336.1544,341.95,392163800,{"time":11261,"open":11262,"high":11263,"low":11264,"close":11265,"volume":11266},"2020-12-21",338.0504,350.5454,335.3273,341.7832,216995000,{"time":11268,"open":11269,"high":11270,"low":11271,"close":11272,"volume":11273},"2020-12-28",344.3212,347.0257,343.4783,346.3032,220656900,{"time":11275,"open":11276,"high":11277,"low":11278,"close":11279,"volume":11280},"2021-01-04",347.6278,353.352,337.9116,353.139,425078700,{"time":11282,"open":11283,"high":11284,"low":11285,"close":11286,"volume":11287},"2021-01-11",349.9804,353.0185,346.1365,347.989,306035100,{"time":11289,"open":11290,"high":11291,"low":11292,"close":11293,"volume":11294},"2021-01-18",350.4343,356.5567,348.9616,354.6394,213770000,{"time":11296,"open":11297,"high":11298,"low":11299,"close":11300,"volume":11301},"2021-01-25",355.3712,357.3904,341.107,342.7743,457381600,{"time":11303,"open":11304,"high":11305,"low":11306,"close":11307,"volume":11308},"2021-02-01",346.155,359.8171,343.0614,359.1132,288507800,{"time":11310,"open":11311,"high":11312,"low":11313,"close":11314,"volume":11315},"2021-02-08",360.5581,363.9204,358.9187,363.6796,226577300,{"time":11317,"open":11318,"high":11319,"low":11320,"close":11321,"volume":11322},"2021-02-15",364.9021,365.0967,359.141,361.2621,246216800,{"time":11324,"open":11325,"high":11326,"low":11327,"close":11328,"volume":11329},"2021-02-22",358.5111,363.2999,350.3324,352.3053,546504300,{"time":11331,"open":11332,"high":11333,"low":11334,"close":11335,"volume":11336},"2021-03-01",357.1496,362.0865,344.4508,355.3341,640356900,{"time":11338,"open":11339,"high":11340,"low":11341,"close":11342,"volume":11343},"2021-03-08",356.2881,366.4676,353.2871,364.9948,497580800,{"time":11345,"open":11346,"high":11347,"low":11348,"close":11349,"volume":11350},"2021-03-15",365.2449,368.7554,359.7689,361.9342,474082600,{"time":11352,"open":11353,"high":11354,"low":11355,"close":11356,"volume":11357},"2021-03-22",362.4453,368.3741,356.7488,367.9745,492591500,{"time":11359,"open":11360,"high":11361,"low":11362,"close":11363,"volume":11364},"2021-03-29",366.5062,372.3328,365.0287,372.277,396786900,{"time":11366,"open":11367,"high":11368,"low":11369,"close":11370,"volume":11371},"2021-04-05",374.9254,382.5549,374.8511,382.3876,328509800,{"time":11373,"open":11374,"high":11375,"low":11376,"close":11377,"volume":11378},"2021-04-12",381.7928,388.3535,381.1888,387.7495,317182900,{"time":11380,"open":11381,"high":11382,"low":11383,"close":11384,"volume":11385},"2021-04-19",386.8202,388.6694,381.5512,387.2662,397935300,{"time":11387,"open":11388,"high":11389,"low":11390,"close":11391,"volume":11392},"2021-04-26",387.9168,390.9647,386.8574,387.7866,318795700,{"time":11394,"open":11395,"high":11396,"low":11368,"close":11397,"volume":11398},"2021-05-03",389.7659,392.9162,392.2657,371936900,{"time":11400,"open":11401,"high":11402,"low":11403,"close":11404,"volume":11405},"2021-05-10",392.6188,392.8419,375.4273,387.1176,522147000,{"time":11407,"open":11408,"high":11409,"low":11410,"close":11411,"volume":11412},"2021-05-17",386.0118,388.623,376.6632,385.5936,386007400,{"time":11414,"open":11415,"high":11416,"low":11417,"close":11418,"volume":11419},"2021-05-24",387.8238,391.4573,387.5822,390.3329,267144600,{"time":11421,"open":11422,"high":11423,"low":11424,"close":11425,"volume":11426},"2021-05-31",392.6839,393.0092,386.8388,392.7118,217391300,{"time":11428,"open":11429,"high":11430,"low":11431,"close":11432,"volume":11433},"2021-06-07",392.7025,394.5981,390.5931,394.3009,243716500,{"time":11435,"open":11436,"high":11437,"low":11438,"close":11439,"volume":11440},"2021-06-14",394.4123,395.3696,386.6314,386.8365,383879100,{"time":11442,"open":11443,"high":11444,"low":11445,"close":11446,"volume":11447},"2021-06-21",388.5891,398.1827,387.778,397.7351,283207500,{"time":11449,"open":11450,"high":11451,"low":11452,"close":11453,"volume":11454},"2021-06-28",398.2573,404.7182,397.0639,404.364,265096700,{"time":11456,"open":11457,"high":11458,"low":11459,"close":11460,"volume":11461},"2021-07-05",404.4198,406.3404,398.5836,406.0421,306093700,{"time":11463,"open":11464,"high":11465,"low":11466,"close":11467,"volume":11468},"2021-07-12",405.9581,408.2796,401.7534,402.145,300932400,{"time":11470,"open":11471,"high":11472,"low":11473,"close":11474,"volume":11475},"2021-07-19",397.3437,410.4986,393.4093,410.1629,423964700,{"time":11477,"open":11478,"high":11479,"low":11480,"close":11481,"volume":11482},"2021-07-26",409.5755,411.8969,406.4803,408.8297,279975200,{"time":11484,"open":11485,"high":11486,"low":11487,"close":11488,"volume":11489},"2021-08-02",410.5358,412.9598,406.5828,412.5403,249469100,{"time":11491,"open":11492,"high":11493,"low":11494,"close":11495,"volume":11496},"2021-08-09",412.5123,415.7568,411.4402,415.7382,206975900,{"time":11498,"open":11499,"high":11500,"low":11501,"close":11502,"volume":11503},"2021-08-16",414.4422,416.8476,406.6016,413.3515,420586700,{"time":11505,"open":11506,"high":11507,"low":11508,"close":11509,"volume":11510},"2021-08-23",415.0296,420.148,413.4261,419.7751,269312100,{"time":11512,"open":11513,"high":11514,"low":11515,"close":11516,"volume":11517},"2021-08-30",420.4464,423.3179,420.204,422.4135,246050500,{"time":11519,"open":11520,"high":11521,"low":11522,"close":11523,"volume":11524},"2021-09-06",422.0686,422.1618,415.1694,415.2906,255772000,{"time":11526,"open":11527,"high":11528,"low":11529,"close":11530,"volume":11531},"2021-09-13",418.2741,418.5351,412.4871,412.8425,436939600,{"time":11533,"open":11534,"high":11535,"low":11536,"close":11537,"volume":11538},"2021-09-20",406.7444,416.1067,401.1138,415.1902,499812500,{"time":11540,"open":11541,"high":11542,"low":11543,"close":11544,"volume":11545},"2021-09-27",414.1613,415.321,399.5892,406.1457,543882700,{"time":11547,"open":11548,"high":11549,"low":11550,"close":11551,"volume":11552},"2021-10-04",404.986,413.1043,398.7755,409.5315,479279600,{"time":11554,"open":11555,"high":11556,"low":11557,"close":11558,"volume":11559},"2021-10-11",408.8768,417.3881,403.6204,417.0233,345885500,{"time":11561,"open":11562,"high":11563,"low":11564,"close":11565,"volume":11566},"2021-10-18",415.2463,425.254,414.5916,423.8043,258932100,{"time":11568,"open":11569,"high":11570,"low":11571,"close":11572,"volume":11573},"2021-10-25",424.8892,429.8276,423.1215,429.5377,295327900,{"time":11575,"open":11576,"high":11577,"low":11578,"close":11579,"volume":11580},"2021-11-01",430.5197,440.2001,428.5556,438.2173,269089500,{"time":11582,"open":11583,"high":11584,"low":11585,"close":11586,"volume":11587},"2021-11-08",439.3115,439.8072,432.1471,437.0387,259299200,{"time":11589,"open":11590,"high":11591,"low":11592,"close":11593,"volume":11594},"2021-11-15",438.3201,440.4713,436.066,438.554,251637500,{"time":11596,"open":11597,"high":11598,"low":11599,"close":11600,"volume":11601},"2021-11-22",440.4246,442.9032,428.1534,429.2758,320496900,{"time":11603,"open":11604,"high":11605,"low":11606,"close":11607,"volume":11608},"2021-11-29",434.0458,436.3747,419.876,424.0849,631737000,{"time":11610,"open":11611,"high":11612,"low":11613,"close":11614,"volume":11615},"2021-12-06",426.6196,440.4338,424.2158,440.2842,405133400,{"time":11617,"open":11618,"high":11619,"low":11620,"close":11621,"volume":11622},"2021-12-13",439.7699,442.2765,429.9298,431.6286,553968300,{"time":11624,"open":11625,"high":11626,"low":11627,"close":11628,"volume":11629},"2021-12-20",426.5696,443.1921,423.4347,441.6997,292271000,{"time":11631,"open":11632,"high":11633,"low":11634,"close":11635,"volume":11636},"2021-12-27",443.07,449.5838,443.0231,445.792,279152600,{"time":11638,"open":11639,"high":11640,"low":11641,"close":11642,"volume":11643},"2022-01-03",447.0496,450.5037,436.115,437.4666,420356300,{"time":11645,"open":11646,"high":11647,"low":11648,"close":11649,"volume":11650},"2022-01-10",434.2848,444.14,428.5594,436.1808,448334500,{"time":11652,"open":11653,"high":11654,"low":11655,"close":11656,"volume":11657},"2022-01-17",431.5066,431.7131,411.0547,411.0829,543717600,{"time":11659,"open":11660,"high":11661,"low":11662,"close":11663,"volume":11664},"2022-01-24",405.4983,416.7708,394.9205,414.8091,920508000,{"time":11666,"open":11667,"high":11668,"low":11669,"close":11670,"volume":11671},"2022-01-31",414.1427,429.9862,412.8005,421.1447,629246600,{"time":11673,"open":11674,"high":11675,"low":11676,"close":11677,"volume":11678},"2022-02-07",421.9048,429.7608,411.984,413.4106,551393100,{"time":11680,"open":11681,"high":11682,"low":11683,"close":11684,"volume":11685},"2022-02-14",412.9038,420.5439,405.3012,407.5632,531254600,{"time":11687,"open":11688,"high":11689,"low":11690,"close":11691,"volume":11692},"2022-02-21",405.367,410.9515,385.422,410.8671,592717200,{"time":11694,"open":11660,"high":11695,"low":11696,"close":11697,"volume":11698},"2022-02-28",414.0207,400.8805,405.6298,620607300,{"time":11700,"open":11701,"high":11702,"low":11703,"close":11704,"volume":11705},"2022-03-07",405.0478,405.7517,389.6267,394.2728,609269100,{"time":11707,"open":11708,"high":11709,"low":11710,"close":11711,"volume":11712},"2022-03-14",395.0425,418.8375,390.2557,418.5174,555925500,{"time":11714,"open":11715,"high":11716,"low":11717,"close":11718,"volume":11719},"2022-03-21",418.348,426.4826,414.902,426.2096,384264500,{"time":11721,"open":11722,"high":11723,"low":11724,"close":11725,"volume":11726},"2022-03-28",425.6164,435.0408,422.8672,426.4261,445526900,{"time":11728,"open":11729,"high":11730,"low":11731,"close":11732,"volume":11733},"2022-04-04",426.6238,431.0489,417.5288,421.3891,398083400,{"time":11735,"open":11736,"high":11737,"low":11738,"close":11739,"volume":11740},"2022-04-11",418.1315,419.6755,411.1078,412.1811,346074000,{"time":11742,"open":11743,"high":11744,"low":11745,"close":11746,"volume":11747},"2022-04-18",411.2584,423.6864,400.5535,401.1184,426937000,{"time":11749,"open":11750,"high":11751,"low":11752,"close":11753,"volume":11754},"2022-04-25",398.8871,404.5079,387.156,387.8998,596614200,{"time":11756,"open":11757,"high":11758,"low":11759,"close":11760,"volume":11761},"2022-05-02",387.9657,404.5267,381.3281,387.2783,727288500,{"time":11763,"open":11764,"high":11765,"low":11766,"close":11767,"volume":11768},"2022-05-09",381.4034,382.6368,362.6203,378.221,659709500,{"time":11770,"open":11771,"high":11772,"low":11773,"close":11774,"volume":11775},"2022-05-16",376.5829,384.6704,358.28,366.8383,509269500,{"time":11777,"open":11778,"high":11779,"low":11780,"close":11781,"volume":11782},"2022-05-23",369.8511,391.0821,364.3245,390.9691,426273600,{"time":11784,"open":11785,"high":11786,"low":11787,"close":11788,"volume":11789},"2022-05-30",389.3591,393.0216,383.1263,386.5252,334006700,{"time":11791,"open":11792,"high":11793,"low":11794,"close":11795,"volume":11796},"2022-06-06",390.5171,392.2401,366.9512,366.9983,400315000,{"time":11798,"open":11799,"high":11800,"low":11801,"close":11802,"volume":11803},"2022-06-13",357.6304,361.4435,342.4576,345.9467,645270700,{"time":11805,"open":11806,"high":11807,"low":11808,"close":11809,"volume":11810},"2022-06-20",351.6485,368.8579,350.0316,368.8485,344213700,{"time":11812,"open":11813,"high":11814,"low":11815,"close":11816,"volume":11817},"2022-06-27",369.7656,371.7608,352.282,360.4896,405582500,{"time":11819,"open":11820,"high":11821,"low":11822,"close":11823,"volume":11824},"2022-07-04",355.4213,369.378,352.6035,367.5152,288787900,{"time":11826,"open":11827,"high":11828,"low":11829,"close":11830,"volume":11831},"2022-07-11",364.8487,365.8132,350.8448,364.1679,373575900,{"time":11833,"open":11834,"high":11835,"low":11836,"close":11837,"volume":11838},"2022-07-18",367.241,378.3987,359.9412,373.5858,350654600,{"time":11840,"open":11841,"high":11842,"low":11843,"close":11844,"volume":11845},"2022-07-25",374.2099,390.5493,368.7255,389.5659,349890300,{"time":11847,"open":11848,"high":11849,"low":11850,"close":11851,"volume":11852},"2022-08-01",386.8804,393.055,384.6773,390.9654,303725000,{"time":11854,"open":11855,"high":11856,"low":11857,"close":11858,"volume":11859},"2022-08-08",392.6485,403.9575,387.8922,403.8535,288667800,{"time":11861,"open":11862,"high":11863,"low":11864,"close":11865,"volume":11866},"2022-08-15",401.6503,408.2316,398.2935,399.1634,293940800,{"time":11868,"open":11869,"high":11870,"low":11871,"close":11872,"volume":11873},"2022-08-22",394.3505,397.1021,383.1928,383.2495,330007900,{"time":11875,"open":11876,"high":11877,"low":11878,"close":11879,"volume":11880},"2022-08-29",380.3088,383.7506,368.8106,370.8909,405425100,{"time":11882,"open":11883,"high":11884,"low":11885,"close":11886,"volume":11887},"2022-09-05",371.7325,385.3297,367.2788,384.4693,305130200,{"time":11889,"open":11890,"high":11891,"low":11892,"close":11893,"volume":11894},"2022-09-12",386.5306,389.3201,362.7964,366.072,467945700,{"time":11896,"open":11897,"high":11898,"low":11899,"close":11900,"volume":11901},"2022-09-19",362.9388,369.6325,344.9276,349.3521,469119500,{"time":11903,"open":11904,"high":11905,"low":11906,"close":11907,"volume":11908},"2022-09-26",347.8899,353.4822,338.9936,339.1265,578341000,{"time":11910,"open":11911,"high":11912,"low":11913,"close":11914,"volume":11915},"2022-10-03",342.8294,360.2804,341.0539,344.453,471548000,{"time":11917,"open":11918,"high":11919,"low":11920,"close":11921,"volume":11922},"2022-10-10",345.5638,351.5455,330.515,339.5538,516508900,{"time":11924,"open":11925,"high":11926,"low":11927,"close":11928,"volume":11929},"2022-10-17",345.6113,356.4731,339.2215,355.3718,489399500,{"time":11931,"open":11932,"high":11933,"low":11934,"close":11935,"volume":11936},"2022-10-24",356.8909,369.8319,354.2514,369.3571,450644300,{"time":11938,"open":11939,"high":11940,"low":11941,"close":11942,"volume":11943},"2022-10-31",366.9076,370.6579,350.1497,357.3276,499634600,{"time":11945,"open":11946,"high":11947,"low":11948,"close":11949,"volume":11950},"2022-11-07",358.6188,379.1651,354.7261,378.3675,466719200,{"time":11952,"open":11953,"high":11954,"low":11955,"close":11956,"volume":11957},"2022-11-14",376.6111,381.9754,370.4206,376.0129,401025300,{"time":11959,"open":11960,"high":11961,"low":11962,"close":11963,"volume":11964},"2022-11-21",374.6931,382.5642,372.8131,381.9944,210479200,{"time":11966,"open":11967,"high":11968,"low":11969,"close":11970,"volume":11971},"2022-11-28",378.9181,389.2767,373.4209,386.343,426499200,{"time":11973,"open":11974,"high":11975,"low":11976,"close":11977,"volume":11978},"2022-12-05",383.5326,384.463,371.8447,373.4019,363375500,{"time":11980,"open":11981,"high":11982,"low":11983,"close":11984,"volume":11985},"2022-12-12",374.1899,389.7419,363.4418,365.5688,544863500,{"time":11987,"open":11988,"high":11989,"low":11990,"close":11991,"volume":11992},"2022-12-19",365.7595,369.5176,357.4614,365.2255,392450900,{"time":11994,"open":11995,"high":11996,"low":11997,"close":11998,"volume":11999},"2022-12-26",365.111,366.599,359.0352,364.7677,273542800,{"time":12001,"open":12002,"high":12003,"low":12004,"close":12005,"volume":12006},"2023-01-02",366.618,371.2727,360.3801,370.1567,341944900,{"time":12008,"open":12009,"high":12010,"low":12011,"close":12012,"volume":12013},"2023-01-09",372.341,380.6677,368.4303,380.0954,362278900,{"time":12015,"open":12016,"high":12017,"low":12018,"close":12019,"volume":12020},"2023-01-16",380.0764,381.7456,369.3746,377.5964,341074900,{"time":12022,"open":12023,"high":12024,"low":12025,"close":12026,"volume":12027},"2023-01-23",378.3976,389.3094,375.3836,386.9439,369137600,{"time":12029,"open":12030,"high":12031,"low":12032,"close":12033,"volume":12034},"2023-01-30",384.1969,398.9905,381.7933,393.3058,458864300,{"time":12036,"open":12037,"high":12038,"low":12039,"close":12040,"volume":12041},"2023-02-06",390.8641,397.2545,386.3048,389.1949,376978100,{"time":12043,"open":12044,"high":12045,"low":12046,"close":12047,"volume":12048},"2023-02-13",389.8434,395.8811,385.3891,388.4509,380547800,{"time":12050,"open":12051,"high":12052,"low":12053,"close":12054,"volume":12055},"2023-02-20",384.4449,385.4941,375.4599,378.0733,370835000,{"time":12057,"open":12058,"high":12059,"low":12060,"close":12061,"volume":12062},"2023-02-27",381.4022,385.7707,374.2104,385.5227,451837900,{"time":12064,"open":12065,"high":12066,"low":12067,"close":12068,"volume":12069},"2023-03-06",386.3429,388.6321,366.5703,368.0869,557051400,{"time":12071,"open":12072,"high":12073,"low":12074,"close":12075,"volume":12076},"2023-03-13",364.1763,378.1592,363.0698,373.3981,764346900,{"time":12078,"open":12079,"high":12080,"low":12081,"close":12082,"volume":12083},"2023-03-20",374.1736,385.3663,372.8332,378.9131,523360300,{"time":12085,"open":12086,"high":12087,"low":12088,"close":12089,"volume":12090},"2023-03-27",381.1822,392.2696,376.9408,391.9727,396282600,{"time":12092,"open":12093,"high":12094,"low":12095,"close":12096,"volume":12097},"2023-04-03",391.4557,394.3952,388.4206,391.7813,262936100,{"time":162,"open":12099,"high":12100,"low":12101,"close":12102,"volume":12103},389.311,397.4302,388.6983,394.9121,373375600,{"time":169,"open":12105,"high":12106,"low":12107,"close":12108,"volume":12109},394.826,398.0335,392.7196,394.6632,334521500,{"time":176,"open":12111,"high":12112,"low":12113,"close":12114,"volume":12115},394.4622,398.2442,386.6015,398.2346,424947300,{"time":183,"open":12117,"high":12118,"low":12119,"close":12120,"volume":12121},397.7941,399.8526,386.5632,395.075,440446300,{"time":189,"open":12123,"high":12124,"low":12125,"close":12126,"volume":12127},395.4004,396.9037,391.4749,394.0792,336048400,{"time":195,"open":12129,"high":12130,"low":12131,"close":12132,"volume":12133},394.6824,402.8208,392.7771,400.8101,400252400,{"time":202,"open":12135,"high":12136,"low":12137,"close":12138,"volume":12139},400.8293,402.8686,392.442,402.1505,421134200,{"time":209,"open":12141,"high":12142,"low":12143,"close":12144,"volume":12145},404.075,410.4996,398.5122,409.7145,363319000,{"time":216,"open":12147,"high":12148,"low":12149,"close":12150,"volume":12151},410.0591,413.6113,407.7038,411.6102,362551300,{"time":223,"open":12153,"high":12154,"low":12155,"close":12156,"volume":12157},412.5867,426.3146,411.8686,422.3264,497085000,{"time":229,"open":12159,"high":12160,"low":12161,"close":12162,"volume":12163},420.3948,421.2789,415.609,416.3201,315854400,{"time":236,"open":12165,"high":12166,"low":12167,"close":12168,"volume":12169},415.7531,426.9777,414.3788,425.9974,394119600,{"time":243,"open":12171,"high":12172,"low":12173,"close":12174,"volume":12175},425.6516,426.7663,420.0199,421.4519,258004300,{"time":250,"open":12177,"high":12178,"low":12179,"close":12180,"volume":12181},421.0963,433.7624,420.5293,431.7635,361072800,{"time":257,"open":12183,"high":12184,"low":12185,"close":12186,"volume":12187},431.6194,438.6348,431.5713,434.5505,341107300,{"time":263,"open":12189,"high":12190,"low":12191,"close":12192,"volume":12193},435.6941,441.5275,433.9451,439.1057,352473700,{"time":270,"open":12195,"high":12196,"low":12197,"close":12198,"volume":12199},439.5766,440.2974,428.8709,429.3899,375670300,{"time":276,"open":12201,"high":12202,"low":12203,"close":12204,"volume":12205},431.2158,434.0892,426.0648,428.2751,370204800,{"time":283,"open":12207,"high":12208,"low":12209,"close":12210,"volume":12211},427.3621,430.6392,416.1279,419.4818,398245400,{"time":290,"open":12213,"high":12214,"low":12215,"close":12216,"volume":12217},420.4909,427.8618,418.0404,422.8166,392996600,{"time":295,"open":12219,"high":12220,"low":12221,"close":12222,"volume":12223},424.998,435.9824,422.8165,433.5991,338759900,{"time":302,"open":12225,"high":12226,"low":12227,"close":12228,"volume":12229},433.1571,433.4742,425.4882,428.1501,257939800,{"time":309,"open":12231,"high":12232,"low":12233,"close":12234,"volume":12235},430.7641,433.4934,427.153,427.5869,383224500,{"time":316,"open":12237,"high":12238,"low":12239,"close":12240,"volume":12241},427.2783,429.13,414.6832,415.0979,409754900,{"time":322,"open":12243,"high":12244,"low":12245,"close":12246,"volume":12247},413.8924,416.882,407.2573,412.2626,479118300,{"time":328,"open":12249,"high":12250,"low":12251,"close":12252,"volume":12253},411.4332,415.7827,405.2224,414.2493,458428200,{"time":333,"open":12255,"high":12256,"low":12257,"close":12258,"volume":12259},412.359,421.7716,411.8093,416.1395,397730700,{"time":338,"open":12261,"high":12262,"low":12263,"close":12264,"volume":12265},418.3769,422.5431,406.0904,406.1965,489560600,{"time":343,"open":12267,"high":12268,"low":12269,"close":12270,"volume":12271},404.6727,409.6973,394.6429,396.0606,487347000,{"time":349,"open":12273,"high":12274,"low":12275,"close":12276,"volume":12277},398.8381,420.759,397.5458,419.2159,459402700,{"time":356,"open":12279,"high":12280,"low":12281,"close":12282,"volume":12283},419.9682,425.2338,417.9718,424.9252,366470400,{"time":363,"open":12285,"high":12286,"low":12287,"close":12288,"volume":12289},423.5943,435.3504,422.8131,434.7428,376539600,{"time":369,"open":12291,"high":12292,"low":12293,"close":12294,"volume":12295},434.492,440.1338,434.4824,439.0923,208313100,{"time":376,"open":12297,"high":12298,"low":12299,"close":12300,"volume":12301},438.4654,443.2874,437.202,442.757,344703100,{"time":383,"open":12303,"high":12304,"low":12305,"close":12306,"volume":12307},439.3815,444.3482,438.1375,443.8178,361538900,{"time":389,"open":12309,"high":12310,"low":12311,"close":12312,"volume":12313},443.326,456.8662,443.1138,454.4579,487187500,{"time":395,"open":12315,"high":12316,"low":12317,"close":12318,"volume":12319},456.0557,460.8197,452.9958,458.641,382886000,{"time":401,"open":12321,"high":12322,"low":12323,"close":12324,"volume":12325},459.0478,462.4174,458.3021,460.2484,322828500,{"time":408,"open":12327,"high":12328,"low":12329,"close":12330,"volume":12331},457.1982,458.6604,451.6498,453.0926,397560700,{"time":415,"open":12333,"high":12334,"low":12335,"close":12336,"volume":12337},453.5865,463.4342,453.4606,461.575,344088200,{"time":422,"open":12339,"high":12340,"low":12341,"close":12342,"volume":12343},460.2,467.4236,454.9808,467.1428,356549500,{"time":428,"open":12345,"high":12346,"low":12347,"close":12348,"volume":12349},468.6727,473.6208,467.4817,471.965,356721800,{"time":435,"open":12351,"high":12352,"low":12353,"close":12354,"volume":12355},472.2749,480.3312,467.5592,478.6851,437072100,{"time":441,"open":12357,"high":12358,"low":12359,"close":12360,"volume":12361},478.0557,485.7537,474.6957,485.318,318555200,{"time":448,"open":12363,"high":12364,"low":12365,"close":12366,"volume":12367},485.289,487.5451,475.1701,483.6816,375205200,{"time":454,"open":12369,"high":12370,"low":12371,"close":12372,"volume":12373},481.9483,493.965,477.9202,491.7573,268754400,{"time":461,"open":12375,"high":12376,"low":12377,"close":12378,"volume":12379},492.193,497.0249,488.7555,496.5989,316517400,{"time":467,"open":12381,"high":12382,"low":12383,"close":12384,"volume":12385},495.8048,501.7986,488.9105,495.5046,336221900,{"time":474,"open":12387,"high":12388,"low":12389,"close":12390,"volume":12391},494.3039,500.9853,492.3867,495.2084,408593800,{"time":481,"open":12393,"high":12394,"low":12395,"close":12396,"volume":12397},499.2589,509.0789,496.4615,506.262,358570100,{"time":488,"open":12399,"high":12400,"low":12401,"close":12402,"volume":12403},504.8925,509.5645,503.5327,508.0687,293270500,{"time":495,"open":12405,"high":12406,"low":12407,"close":12408,"volume":12409},508.8069,509.3411,498.0544,503.5617,367268200,{"time":502,"open":12411,"high":12412,"low":12413,"close":12414,"volume":12415},504.2611,505.8152,494.48,496.1992,361763900,{"time":508,"open":12417,"high":12418,"low":12419,"close":12420,"volume":12421},500.3565,500.5216,479.6964,480.9591,418256400,{"time":514,"open":12423,"high":12424,"low":12425,"close":12426,"volume":12427},483.5526,495.257,481.2214,493.6834,321951200,{"time":519,"open":12429,"high":12430,"low":12431,"close":12432,"volume":12433},495.461,497.8504,485.2232,496.6266,339448700,{"time":526,"open":12435,"high":12436,"low":12437,"close":12438,"volume":12439},499.016,507.6511,498.5789,505.9027,237750100,{"time":533,"open":12441,"high":12442,"low":12443,"close":12444,"volume":12445},507.5733,516.2763,504.8342,514.2656,263189600,{"time":540,"open":12447,"high":12448,"low":12449,"close":12450,"volume":12451},514.3823,517.7819,509.6713,514.256,218093500,{"time":547,"open":12453,"high":12454,"low":12455,"close":12456,"volume":12457},515.0622,515.2954,503.4939,512.2455,218623300,{"time":554,"open":12459,"high":12460,"low":12461,"close":12462,"volume":12463},513.8481,521.4924,507.6121,518.6949,203111800,{"time":561,"open":12465,"high":12466,"low":12467,"close":12468,"volume":12469},517.8888,528.515,516.7912,527.2135,220171600,{"time":568,"open":12471,"high":12472,"low":12473,"close":12474,"volume":12475},526.5336,534.343,526.077,530.6001,231882700,{"time":575,"open":12477,"high":12478,"low":12479,"close":12480,"volume":12481},530.4248,536.2227,528.583,530.3174,233201500,{"time":582,"open":12483,"high":12484,"low":12485,"close":12486,"volume":12487},531.6916,540.8708,528.661,540.4713,155010900,{"time":589,"open":12489,"high":12490,"low":12491,"close":12492,"volume":12493},541.2509,549.2706,540.0329,545.6846,208240000,{"time":596,"open":12495,"high":12496,"low":12497,"close":12498,"volume":12499},547.6725,550.7225,533.9133,534.9657,255958100,{"time":603,"open":12501,"high":12502,"low":12503,"close":12504,"volume":12505},538.8733,542.5176,523.7206,530.5319,267223700,{"time":610,"open":12507,"high":12508,"low":12509,"close":12510,"volume":12511},532.0716,540.6955,515.0965,519.2867,311250600,{"time":617,"open":12513,"high":12514,"low":12515,"close":12516,"volume":12517},498.5698,520.8556,497.2348,519.3744,410688200,{"time":624,"open":12519,"high":12520,"low":12521,"close":12522,"volume":12523},520.5633,540.8416,517.3866,540.1497,242599600,{"time":630,"open":12525,"high":12526,"low":12527,"close":12528,"volume":12529},540.559,548.7931,539.7112,547.7699,221129600,{"time":636,"open":12531,"high":12532,"low":12533,"close":12534,"volume":12535},548.7932,549.787,540.8611,549.2803,210963800,{"time":643,"open":12537,"high":12538,"low":12539,"close":12540,"volume":12541},546.1524,546.4838,525.6597,526.5562,220583100,{"time":649,"open":12543,"high":12544,"low":12545,"close":12546,"volume":12547},530.7365,548.647,526.1663,547.653,243219100,{"time":656,"open":12549,"high":12550,"low":12551,"close":12552,"volume":12553},547.3899,558.2454,545.597,555.4321,297840600,{"time":663,"open":12555,"high":12556,"low":12557,"close":12558,"volume":12559},556.4975,561.7464,554.7967,558.5795,219788100,{"time":669,"open":12561,"high":12562,"low":12563,"close":12564,"volume":12565},557.5531,561.4238,552.5194,560.0555,258109600,{"time":676,"open":12567,"high":12568,"low":12569,"close":12570,"volume":12571},558.4133,567.2396,553.8487,566.5065,211681700,{"time":683,"open":12573,"high":12574,"low":12575,"close":12576,"volume":12577},568.1095,572.899,565.4899,571.4036,192956700,{"time":690,"open":12579,"high":12580,"low":12581,"close":12582,"volume":12583},570.6802,571.6576,561.463,565.9788,202185500,{"time":696,"open":12585,"high":12586,"low":12587,"close":12588,"volume":12589},569.439,570.1622,555.6179,558.1591,220360200,{"time":703,"open":12591,"high":12592,"low":12593,"close":12594,"volume":12595},558.296,586.1141,555.0802,584.6968,239555400,{"time":710,"open":12597,"high":12598,"low":12599,"close":12600,"volume":12601},586.2801,586.632,570.69,572.5374,242874400,{"time":717,"open":12603,"high":12604,"low":12605,"close":12606,"volume":12607},572.9967,582.7028,570.8562,582.0772,221423000,{"time":724,"open":12609,"high":12610,"low":12611,"close":12612,"volume":12613},585.9968,589.7404,581.7742,588.9584,152240300,{"time":730,"open":12615,"high":12616,"low":12617,"close":12618,"volume":12619},589.369,595.3314,588.7532,594.0998,161443900,{"time":736,"open":12621,"high":12622,"low":12623,"close":12624,"volume":12625},593.9825,594.7058,588.5479,590.5809,168103400,{"time":743,"open":12627,"high":12628,"low":12629,"close":12630,"volume":12631},592.3306,594.0704,569.7176,579.7603,419353600,{"time":750,"open":12633,"high":12634,"low":12635,"close":12636,"volume":12637},579.5053,590.872,576.3375,583.546,196984300,{"time":757,"open":12639,"high":12640,"low":12641,"close":12642,"volume":12643},576.5632,581.1824,569.3155,580.5449,201724000,{"time":764,"open":12645,"high":12646,"low":12647,"close":12648,"volume":12649},584.7817,588.1456,567.403,569.3057,228482200,{"time":771,"open":12651,"high":12652,"low":12653,"close":12654,"volume":12655},564.6766,587.8121,564.2647,586.0664,254621200,{"time":778,"open":12657,"high":12658,"low":12659,"close":12660,"volume":12661},589.0968,599.0121,587.1354,596.2562,166485700,{"time":784,"open":12663,"high":12664,"low":12665,"close":12666,"volume":12667},583.3497,598.2079,583.183,590.2247,257820000,{"time":791,"open":12669,"high":12670,"low":12671,"close":12672,"volume":12673},581.251,596.4132,579.113,589.195,216528100,{"time":798,"open":12675,"high":12676,"low":12677,"close":12678,"volume":12679},592.3921,599.218,586.9785,597.9529,169013200,{"time":805,"open":12681,"high":12682,"low":12683,"close":12684,"volume":12685},599.1101,601.4148,587.92,588.381,170833900,{"time":812,"open":12687,"high":12688,"low":12689,"close":12690,"volume":12691},590.4209,591.4114,571.2181,582.7319,315266100,{"time":818,"open":12693,"high":12694,"low":12695,"close":12696,"volume":12697},584.6933,585.831,554.7319,564.8237,416381600,{"time":825,"open":12699,"high":12700,"low":12701,"close":12702,"volume":12703},556.6542,558.5666,539.0894,551.9663,393756600,{"time":831,"open":12705,"high":12706,"low":12707,"close":12708,"volume":12709},551.9466,559.9495,548.2885,554.7776,328327300,{"time":838,"open":12711,"high":12712,"low":12713,"close":12714,"volume":12715},561.4863,567.0048,546.0131,546.5934,262797700,{"time":43,"open":12717,"high":12718,"low":12719,"close":12720,"volume":12721},540.8585,558.1615,496.819,497.0354,569903400,{"time":66,"open":12723,"high":12724,"low":12725,"close":12726,"volume":12727},481.208,539.6683,473.9385,525.2278,924492800,{"time":857,"open":12729,"high":12730,"low":12731,"close":12732,"volume":12733},535.1729,535.3991,511.8005,517.8206,288279800,{"time":87,"open":12735,"high":12736,"low":12737,"close":12738,"volume":12739},512.6563,542.0585,500.1635,541.6552,361176900,{"time":870,"open":12741,"high":12742,"low":12743,"close":12744,"volume":12745},542.3931,559.1059,532.6842,557.5123,312393800,{"time":877,"open":12747,"high":12748,"low":12749,"close":12750,"volume":12751},553.3906,561.0044,546.9671,555.1318,245246100,{"time":883,"open":12753,"high":12754,"low":12755,"close":12756,"volume":12757},571.9823,584.7997,567.6246,584.5046,360544500,{"time":890,"open":12759,"high":12760,"low":12761,"close":12762,"volume":12763},578.5041,585.8227,566.208,569.6607,370870100,{"time":897,"open":12765,"high":12766,"low":12767,"close":12768,"volume":12769},576.5073,583.5209,568.9919,579.773,301608500,{"time":903,"open":12771,"high":12772,"low":12773,"close":12774,"volume":12775},578.1696,591.0264,575.5137,589.364,341418300,{"time":909,"open":12777,"high":12778,"low":12779,"close":12780,"volume":12781},589.9345,595.1874,585.7636,587.2589,346556600,{"time":916,"open":12783,"high":12784,"low":12785,"close":12786,"volume":12787},590.6034,594.5873,584.9104,586.3114,332849900,{"time":923,"open":12789,"high":12790,"low":12791,"close":12792,"volume":12793},587.0612,608.1249,583.9535,606.6647,382082900,{"time":930,"open":12795,"high":12796,"low":12797,"close":12798,"volume":12799},609.1018,617.8824,606.7931,616.955,280108800,{"time":936,"open":12801,"high":12802,"low":12803,"close":12804,"volume":12805},615.0015,618.4644,609.5852,615.258,321151600,{"time":943,"open":12807,"high":12808,"low":12809,"close":12810,"volume":12811},614.8042,621.0296,609.7627,619.165,349710600,{"time":948,"open":12813,"high":12814,"low":12815,"close":12816,"volume":12817},620.339,629.0309,617.7936,628.5573,322104800,{"time":955,"open":12819,"high":12820,"low":12821,"close":12822,"volume":12823},628.9322,631.2704,610.9861,613.3835,439381100,{"time":962,"open":12825,"high":12826,"low":12827,"close":12828,"volume":12829},617.2805,629.0999,617.1917,628.6362,343884300,{"time":969,"open":12831,"high":12832,"low":12833,"close":12834,"volume":12835},628.9125,637.5254,626.15,634.8123,311485900,{"time":975,"open":12837,"high":12838,"low":12839,"close":12840,"volume":12841},634.24,637.8312,624.4629,636.6572,341334900,{"time":982,"open":12843,"high":12844,"low":12845,"close":12846,"volume":12847},635.4042,640.7712,632.9674,636.4007,287238700,{"time":989,"open":12849,"high":12850,"low":12851,"close":12852,"volume":12853},628.9519,643.4647,626.4065,638.5613,303202500,{"time":996,"open":12855,"high":12856,"low":12857,"close":12858,"volume":12859},639.9229,650.2721,638.5415,648.5949,350016000,{"time":1003,"open":12861,"high":12862,"low":12863,"close":12864,"volume":12865},650.7951,657.4569,645.5267,656.616,415298400,{"time":1010,"open":12867,"high":12868,"low":12869,"close":12870,"volume":12871},655.132,660.2171,647.4251,654.7561,378044600,{"time":1017,"open":12873,"high":12874,"low":12875,"close":12876,"volume":12877},657.2689,665.5002,654.5483,662.0673,359722800,{"time":1024,"open":12879,"high":12880,"low":12881,"close":12882,"volume":12883},664.4514,666.7566,645.8719,646.05,413270100,{"time":1031,"open":12885,"high":12886,"low":12887,"close":12888,"volume":12889},653.5985,663.0762,646.1983,657.2986,457106900,{"time":1038,"open":12891,"high":12892,"low":12893,"close":12894,"volume":12895},660.1974,671.2283,656.2203,670.0214,337267400,{"time":1045,"open":12897,"high":12898,"low":12899,"close":12900,"volume":12901},675.4428,682.3386,671.9901,674.78,374234900,{"time":1052,"open":12903,"high":12904,"low":12905,"close":12906,"volume":12907},678.3515,678.4801,654.1525,663.8083,395772100,{"time":1059,"open":12909,"high":12910,"low":12911,"close":12912,"volume":12913},670.0114,677.6492,656.1906,664.7581,397413300,{"time":1066,"open":12915,"high":12916,"low":12917,"close":12918,"volume":12919},662.552,668.3494,643.9031,651.9958,588876300,{"time":1072,"open":12921,"high":12922,"low":12923,"close":12924,"volume":12925},655.6168,676.3728,654.5285,676.0958,282606600,{"time":1078,"open":12927,"high":12928,"low":12929,"close":12930,"volume":12931},671.5647,681.0425,671.4955,678.3713,322604800,{"time":1085,"open":12933,"high":12934,"low":12935,"close":12936,"volume":12937},679.2618,681.8933,671.9209,674.4833,398546900,{"time":1092,"open":12939,"high":12940,"low":12941,"close":12942,"volume":12943},678.4207,678.4405,664.0359,675.3154,535716400,{"time":1098,"open":12945,"high":12946,"low":12947,"close":12948,"volume":12949},678.6393,686.2995,675.3153,684.96,215455600,{"time":1105,"open":12951,"high":12952,"low":12953,"close":12954,"volume":12955},682.2114,683.8586,674.5513,677.8753,273242200,{"time":1112,"open":12957,"high":12958,"low":12959,"close":12960,"volume":12961},681.2192,689.9212,681.0605,688.6909,360934000,{"time":1119,"open":12963,"high":12964,"low":12965,"close":12946,"volume":12966},685.3271,690.6953,680.723,394113600,{"time":1126,"open":12968,"high":12969,"low":12970,"close":12971,"volume":12972},676.2083,685.7736,671.3265,683.8884,379639600,{"time":1133,"open":12974,"high":12975,"low":12976,"close":12977,"volume":12978},685.1386,692.4316,679.5225,686.6071,376473400,{"time":1140,"open":12980,"high":12981,"low":12982,"close":12983,"volume":12984},684.2357,691.5584,670.5525,685.2676,495134100,{"time":1147,"open":12986,"high":12987,"low":12988,"close":12989,"volume":12990},684.0769,691.7371,672.2692,676.4664,430521300,{"time":1154,"open":12992,"high":12993,"low":12994,"close":12995,"volume":12996},674.8688,684.7119,670.5426,684.0868,313608400,{"time":1161,"open":12998,"high":12999,"low":13000,"close":13001,"volume":13002},682.4992,688.3039,674.7299,680.6735,375706200,{"time":1168,"open":13004,"high":13005,"low":13006,"close":13007,"volume":13008},673.44,683.2831,664.47,667.1689,478956000,{"time":1175,"open":13010,"high":13011,"low":13012,"close":13013,"volume":13014},661.2254,678.0638,656.2344,657.1572,458697100,{"time":1182,"open":13016,"high":13017,"low":13018,"close":13019,"volume":13020},663.2,669.213,641.4703,645.301,526103700,{"time":107,"open":13022,"high":13023,"low":13024,"close":13025,"volume":13026},654.7531,659.2802,629.9189,630.894,522057800,{"time":121,"open":13028,"high":13029,"low":13030,"close":13031,"volume":13032},636.8837,655.2009,626.1083,652.5245,418010200,{"time":1198,"open":13034,"high":13035,"low":13036,"close":13037,"volume":13038},652.5542,678.5924,647.7784,676.0353,302080200,{"time":1205,"open":13040,"high":13041,"low":13042,"close":13043,"volume":13044},673.9956,708.7994,673.1698,706.5607,296541000,{"time":1212,"open":13046,"high":13047,"low":13048,"close":13049,"volume":13050},705.2075,710.8688,698.7403,710.3415,246362700,{"time":1219,"open":13052,"high":13053,"low":13054,"close":13055,"volume":13056},709.5754,721.2164,704.7996,717.0177,228403200,{"time":1226,"open":13058,"high":13059,"low":13060,"close":13061,"volume":13062},716.4406,734.3599,711.3862,733.9022,241124400,{"time":1233,"open":13064,"high":13065,"low":13066,"close":13067,"volume":13068},732.7381,745.7522,728.1414,735.4444,248127900,{"time":1240,"open":13070,"high":13071,"low":13072,"close":13073,"volume":13074},736.101,745.1651,727.8429,741.8818,232962000,{"time":1247,"open":13076,"high":13077,"low":13078,"close":13079,"volume":13080},746.2297,754.2591,744.4487,752.6671,179868200,{"time":1254,"open":13082,"high":13083,"low":13084,"close":13085,"volume":13086},751.5527,756.5674,731.8227,733.8325,270531700,{"time":1261,"open":13088,"high":13089,"low":13090,"close":13091,"volume":13092},739.6132,743.1355,718.948,738.0114,340753900,{"time":1267,"open":13094,"high":13095,"low":13096,"close":13097,"volume":13098},748.0604,752.8661,735.4941,744.8903,294090400,{"time":1274,"open":13100,"high":13101,"low":13102,"close":13103,"volume":13104},745.8479,748.3218,714.805,727.1843,295882800,{"time":1281,"open":13106,"high":13107,"low":13108,"close":13109,"volume":13110},734.7056,749.449,730.2766,742.9352,218209900,{"time":1287,"open":13112,"high":13113,"low":13114,"close":13115,"volume":13116},746.8853,753.5488,737.6782,753.08,221795200,{"time":1294,"open":13118,"high":13119,"low":13120,"close":13121,"volume":13122},750.6061,753.7084,738.965,741.4488,232062300,{"time":1301,"open":13124,"high":13125,"low":13126,"close":13127,"volume":13128},745.2095,748.1622,733.3889,737.0996,217802100,{"time":1307,"open":13130,"high":13131,"low":13132,"close":13133,"volume":13134},743.0648,747.045,727.294,745.1796,288737800,{"time":1314,"open":13136,"high":13137,"low":13138,"close":13139,"volume":13140},747.5836,774.9257,746.9452,771.3446,255774600,{"time":1321,"open":13142,"high":13143,"low":13144,"close":13145,"volume":13146},770.6862,777.4395,767.2947,774.417,176171600,{"time":1328,"open":13148,"high":13149,"low":13150,"close":13151,"volume":13152},774.2574,774.8559,760.1524,763.8232,203292500,{"time":1335,"open":13154,"high":13155,"low":13156,"close":13157,"volume":13158},762.8856,773.3795,760.1923,767.4443,159906200,{"time":1342,"open":13160,"high":13161,"low":13162,"close":13163,"volume":13164},765.4293,772.1127,757.5987,768.2822,187089100,{"time":1349,"open":13166,"high":13167,"low":13168,"close":13169,"volume":13170},767.165,767.7934,754.7658,762.3968,165811600,{"time":1356,"open":13172,"high":13173,"low":13174,"close":13175,"volume":13176},757.1199,762,747.7432,761.69,264453000,{"time":1363,"open":13178,"high":13179,"low":13180,"close":13181,"volume":13182},766.25,774.89,766.03,773.5,50484700,[13184,13188,13191,13195,13198,13201,13203,13206,13209,13212,13215,13218,13221,13224,13227,13230,13233,13236,13239,13242,13245,13248,13251,13254,13257,13260,13262,13264,13267,13270,13273,13276,13279,13282,13285,13288,13291,13294,13297,13299,13302,13305,13308,13311,13314,13317,13320,13322,13325,13328,13331,13334,13337,13340,13342,13345,13348,13351,13354,13357,13360,13363,13365,13367,13370,13373,13376,13379,13382,13385,13387,13390,13392,13395,13398,13401,13404,13406,13409,13412,13415,13417,13420,13422,13425,13428,13431,13434,13437,13440,13443,13446,13449,13452,13455,13458,13461,13464,13467,13470,13473,13476,13479,13482,13485,13488,13491,13494,13497,13499,13502,13504,13506,13509,13512,13515,13518,13521,13524,13527,13530,13533,13536,13539,13542,13545,13548,13551,13554,13557,13559,13562,13565,13568,13570,13572,13575,13577,13580,13583,13586,13589,13592,13594,13597,13600,13603,13606,13609,13612,13615,13618,13621,13624,13627,13630,13633,13636,13639,13642,13645,13648,13651,13654,13657,13660,13663,13666,13669,13672,13675,13678,13681,13684,13687,13690,13693,13696,13699,13702,13705,13708,13711,13714,13717,13720,13723,13726,13729,13732,13735,13738,13741,13744,13747,13750,13753,13756,13759,13762,13765,13768,13771,13774,13777,13780,13783,13786,13789,13792,13795,13797,13800,13803,13806,13809,13812,13815,13818,13821,13824,13827,13830,13833,13836,13839,13842,13845,13848,13850,13853,13856,13859,13862,13865,13868,13871,13874,13877,13880,13883,13886,13889,13892,13895,13898,13901,13904,13907,13910,13913,13916,13919,13922,13925,13928,13931,13934,13937,13940,13943,13946,13949,13952,13955,13958,13961,13964,13967,13970,13973,13976,13979,13982,13985,13988,13991,13994,13997,14000,14003,14006,14009,14012,14015,14018,14021,14024,14027,14030,14033,14036,14039,14042,14045,14048,14051,14054,14057,14060,14063,14066,14069,14072,14075,14078,14081,14084,14087,14090,14093,14096,14099,14102,14105,14108,14111,14114,14117,14120,14123,14125,14128,14131,14134,14137,14140,14143,14146,14149,14152],{"date":3281,"price":13185,"returns":13186,"isSignal":9},60,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},null,{"date":3995,"price":13189,"returns":13190,"isSignal":9},84.77,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4001,"price":13192,"returns":13193,"isSignal":64,"signalType":13194},84.01,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},"STATISTICAL",{"date":4008,"price":13196,"returns":13197,"isSignal":9},83.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4029,"price":13199,"returns":13200,"isSignal":9},82.51,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4036,"price":3537,"returns":13202,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4043,"price":13204,"returns":13205,"isSignal":9},81.02,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4050,"price":13207,"returns":13208,"isSignal":9},79.92,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4057,"price":13210,"returns":13211,"isSignal":9},79.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4064,"price":13213,"returns":13214,"isSignal":9},78.64,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4071,"price":13216,"returns":13217,"isSignal":9},78.24,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4078,"price":13219,"returns":13220,"isSignal":9},77.93,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4085,"price":13222,"returns":13223,"isSignal":9},77.73,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4091,"price":13225,"returns":13226,"isSignal":9},78.1,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4097,"price":13228,"returns":13229,"isSignal":9},78.71,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4104,"price":13231,"returns":13232,"isSignal":9},79.16,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4111,"price":13234,"returns":13235,"isSignal":9},79.52,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4117,"price":13237,"returns":13238,"isSignal":9},79.39,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4124,"price":13240,"returns":13241,"isSignal":64,"signalType":13194},78.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4131,"price":13243,"returns":13244,"isSignal":9},76.74,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4138,"price":13246,"returns":13247,"isSignal":9},75.35,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4145,"price":13249,"returns":13250,"isSignal":64,"signalType":13194},73.39,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4152,"price":13252,"returns":13253,"isSignal":64,"signalType":13194},71.42,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4159,"price":13255,"returns":13256,"isSignal":9},70.42,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4166,"price":13258,"returns":13259,"isSignal":9},69.22,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4173,"price":1352,"returns":13261,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4180,"price":1237,"returns":13263,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4187,"price":13265,"returns":13266,"isSignal":9},71.15,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4194,"price":13268,"returns":13269,"isSignal":9},72.39,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4201,"price":13271,"returns":13272,"isSignal":9},73.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4208,"price":13274,"returns":13275,"isSignal":9},75.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4215,"price":13277,"returns":13278,"isSignal":9},75.5,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4222,"price":13280,"returns":13281,"isSignal":9},75.62,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4229,"price":13283,"returns":13284,"isSignal":9},75.57,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4236,"price":13286,"returns":13287,"isSignal":9},75.22,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4243,"price":13289,"returns":13290,"isSignal":9},74.43,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4250,"price":13292,"returns":13293,"isSignal":9},73.81,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4257,"price":13295,"returns":13296,"isSignal":9},72.95,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4263,"price":13268,"returns":13298,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4270,"price":13300,"returns":13301,"isSignal":9},72.33,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4277,"price":13303,"returns":13304,"isSignal":9},72.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4284,"price":13306,"returns":13307,"isSignal":9},72,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4291,"price":13309,"returns":13310,"isSignal":9},72.03,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4298,"price":13312,"returns":13313,"isSignal":9},71.36,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4305,"price":13315,"returns":13316,"isSignal":9},71.07,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4312,"price":13318,"returns":13319,"isSignal":9},70.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4319,"price":1352,"returns":13321,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4326,"price":13323,"returns":13324,"isSignal":9},67.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4332,"price":13326,"returns":13327,"isSignal":64,"signalType":13194},65.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4339,"price":13329,"returns":13330,"isSignal":9},63.31,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4346,"price":13332,"returns":13333,"isSignal":9},62.52,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4353,"price":13335,"returns":13336,"isSignal":9},62.67,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4360,"price":13338,"returns":13339,"isSignal":9},62.4,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4367,"price":1308,"returns":13341,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4374,"price":13343,"returns":13344,"isSignal":9},64.54,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4381,"price":13346,"returns":13347,"isSignal":9},65.19,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4388,"price":13349,"returns":13350,"isSignal":9},65.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4395,"price":13352,"returns":13353,"isSignal":9},66.77,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4402,"price":13355,"returns":13356,"isSignal":9},67.21,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4409,"price":13358,"returns":13359,"isSignal":9},68.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4416,"price":13361,"returns":13362,"isSignal":9},68.15,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4422,"price":1325,"returns":13364,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4429,"price":1236,"returns":13366,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4436,"price":13368,"returns":13369,"isSignal":9},68.83,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4443,"price":13371,"returns":13372,"isSignal":9},68.68,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4450,"price":13374,"returns":13375,"isSignal":9},68.73,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4457,"price":13377,"returns":13378,"isSignal":9},68.55,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4464,"price":13380,"returns":13381,"isSignal":9},68.14,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4471,"price":13383,"returns":13384,"isSignal":9},67.24,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4477,"price":1315,"returns":13386,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4484,"price":13388,"returns":13389,"isSignal":9},66.31,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4491,"price":1297,"returns":13391,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4498,"price":13393,"returns":13394,"isSignal":9},66.84,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4504,"price":13396,"returns":13397,"isSignal":9},67.65,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4511,"price":13399,"returns":13400,"isSignal":9},68.19,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4518,"price":13402,"returns":13403,"isSignal":9},68.81,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4525,"price":13374,"returns":13405,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4532,"price":13407,"returns":13408,"isSignal":9},68.09,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4539,"price":13410,"returns":13411,"isSignal":9},67.62,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4546,"price":13413,"returns":13414,"isSignal":9},66.71,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4553,"price":1113,"returns":13416,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4560,"price":13418,"returns":13419,"isSignal":9},64.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4567,"price":1136,"returns":13421,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4574,"price":13423,"returns":13424,"isSignal":9},64.42,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4581,"price":13426,"returns":13427,"isSignal":9},64.4,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4588,"price":13429,"returns":13430,"isSignal":9},63.92,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4595,"price":13432,"returns":13433,"isSignal":9},63.41,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4602,"price":13435,"returns":13436,"isSignal":9},62.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4609,"price":13438,"returns":13439,"isSignal":9},60.93,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4616,"price":13441,"returns":13442,"isSignal":9},60.04,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4623,"price":13444,"returns":13445,"isSignal":64,"signalType":13194},58.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4630,"price":13447,"returns":13448,"isSignal":64,"signalType":13194},56.77,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4637,"price":13450,"returns":13451,"isSignal":64,"signalType":13194},54.95,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4644,"price":13453,"returns":13454,"isSignal":9},53.42,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4651,"price":13456,"returns":13457,"isSignal":9},52.45,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4658,"price":13459,"returns":13460,"isSignal":9},52.62,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4665,"price":13462,"returns":13463,"isSignal":9},53.78,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4672,"price":13465,"returns":13466,"isSignal":9},54.51,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4679,"price":13468,"returns":13469,"isSignal":9},54.91,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4685,"price":13471,"returns":13472,"isSignal":9},54.74,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4692,"price":13474,"returns":13475,"isSignal":9},53.72,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4699,"price":13477,"returns":13478,"isSignal":9},52.3,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4706,"price":13480,"returns":13481,"isSignal":9},51.01,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4713,"price":13483,"returns":13484,"isSignal":64,"signalType":13194},50.31,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4720,"price":13486,"returns":13487,"isSignal":9},50.24,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4727,"price":13489,"returns":13490,"isSignal":9},50.91,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4734,"price":13492,"returns":13493,"isSignal":9},51.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4741,"price":13495,"returns":13496,"isSignal":9},52.84,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4748,"price":13474,"returns":13498,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4755,"price":13500,"returns":13501,"isSignal":9},54.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4762,"price":13471,"returns":13503,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4769,"price":13450,"returns":13505,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4776,"price":13507,"returns":13508,"isSignal":9},54.92,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4782,"price":13510,"returns":13511,"isSignal":9},54.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4789,"price":13513,"returns":13514,"isSignal":9},54.11,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4795,"price":13516,"returns":13517,"isSignal":9},53.83,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4802,"price":13519,"returns":13520,"isSignal":9},54.01,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4809,"price":13522,"returns":13523,"isSignal":9},54.22,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4816,"price":13525,"returns":13526,"isSignal":9},53.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4823,"price":13528,"returns":13529,"isSignal":9},53.61,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4830,"price":13531,"returns":13532,"isSignal":9},52.63,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4837,"price":13534,"returns":13535,"isSignal":9},51.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4844,"price":13537,"returns":13538,"isSignal":9},50.86,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4851,"price":13540,"returns":13541,"isSignal":9},50.69,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4858,"price":13543,"returns":13544,"isSignal":9},50.36,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4865,"price":13546,"returns":13547,"isSignal":9},50.44,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4872,"price":13549,"returns":13550,"isSignal":9},51.15,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4878,"price":13552,"returns":13553,"isSignal":9},51.35,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4885,"price":13555,"returns":13556,"isSignal":9},51.8,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4892,"price":13477,"returns":13558,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4898,"price":13560,"returns":13561,"isSignal":9},53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4905,"price":13563,"returns":13564,"isSignal":9},53.07,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4912,"price":13566,"returns":13567,"isSignal":9},53.85,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4919,"price":13465,"returns":13569,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4925,"price":108,"returns":13571,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4932,"price":13573,"returns":13574,"isSignal":9},55.95,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4939,"price":13447,"returns":13576,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4946,"price":13578,"returns":13579,"isSignal":9},57.52,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4953,"price":13581,"returns":13582,"isSignal":9},58.24,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4967,"price":13584,"returns":13585,"isSignal":9},59.35,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4974,"price":13587,"returns":13588,"isSignal":9},59.6,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4995,"price":13590,"returns":13591,"isSignal":9},59.9,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":5008,"price":13185,"returns":13593,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6588,"price":13595,"returns":13596,"isSignal":64,"signalType":13194},97.03,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6595,"price":13598,"returns":13599,"isSignal":64,"signalType":13194},94.78,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6602,"price":13601,"returns":13602,"isSignal":9},93.65,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6608,"price":13604,"returns":13605,"isSignal":9},92.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6615,"price":13607,"returns":13608,"isSignal":9},91.82,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6622,"price":13610,"returns":13611,"isSignal":9},92.3,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6629,"price":13613,"returns":13614,"isSignal":9},92.41,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6636,"price":13616,"returns":13617,"isSignal":9},91.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6643,"price":13619,"returns":13620,"isSignal":9},90.6,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6650,"price":13622,"returns":13623,"isSignal":9},90.26,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6657,"price":13625,"returns":13626,"isSignal":9},89.8,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6664,"price":13628,"returns":13629,"isSignal":9},90.31,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6671,"price":13631,"returns":13632,"isSignal":9},90.87,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6678,"price":13634,"returns":13635,"isSignal":9},92.18,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6685,"price":13637,"returns":13638,"isSignal":9},93.2,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6692,"price":13640,"returns":13641,"isSignal":9},94.56,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6699,"price":13643,"returns":13644,"isSignal":9},94.83,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6706,"price":13646,"returns":13647,"isSignal":9},96.12,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6713,"price":13649,"returns":13650,"isSignal":9},96.03,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6720,"price":13652,"returns":13653,"isSignal":9},96.15,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6727,"price":13655,"returns":13656,"isSignal":9},95.43,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6734,"price":13658,"returns":13659,"isSignal":9},95.07,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6741,"price":13661,"returns":13662,"isSignal":9},93.64,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6748,"price":13664,"returns":13665,"isSignal":9},92.28,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6755,"price":13667,"returns":13668,"isSignal":9},90.33,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6762,"price":13670,"returns":13671,"isSignal":64,"signalType":13194},88.64,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6769,"price":13673,"returns":13674,"isSignal":64,"signalType":13194},87.27,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6776,"price":13676,"returns":13677,"isSignal":9},86.42,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6783,"price":13679,"returns":13680,"isSignal":9},86.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6790,"price":13682,"returns":13683,"isSignal":9},86.65,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6797,"price":13685,"returns":13686,"isSignal":9},87.52,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6804,"price":13688,"returns":13689,"isSignal":9},88.03,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6811,"price":13691,"returns":13692,"isSignal":9},88.5,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6818,"price":13694,"returns":13695,"isSignal":9},88.26,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6825,"price":13697,"returns":13698,"isSignal":9},87.79,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6832,"price":13700,"returns":13701,"isSignal":64,"signalType":13194},87.07,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6839,"price":13703,"returns":13704,"isSignal":9},85.94,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6846,"price":13706,"returns":13707,"isSignal":64,"signalType":13194},83.46,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6853,"price":13709,"returns":13710,"isSignal":64,"signalType":13194},78.34,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6860,"price":13712,"returns":13713,"isSignal":9},72.72,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6867,"price":13715,"returns":13716,"isSignal":9},67.34,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6874,"price":13718,"returns":13719,"isSignal":9},63.8,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6881,"price":13721,"returns":13722,"isSignal":9},61.59,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6888,"price":13724,"returns":13725,"isSignal":64,"signalType":13194},61.34,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6895,"price":13727,"returns":13728,"isSignal":64,"signalType":13194},59.46,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6902,"price":13730,"returns":13731,"isSignal":9},59.7,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6909,"price":13733,"returns":13734,"isSignal":9},58.51,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6916,"price":13736,"returns":13737,"isSignal":9},57.86,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6923,"price":13739,"returns":13740,"isSignal":9},58.16,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6930,"price":13742,"returns":13743,"isSignal":9},59.28,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6937,"price":13745,"returns":13746,"isSignal":9},59.75,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6944,"price":13748,"returns":13749,"isSignal":9},59.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6951,"price":13751,"returns":13752,"isSignal":9},59.56,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6958,"price":13754,"returns":13755,"isSignal":9},58.85,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6964,"price":13757,"returns":13758,"isSignal":9},58.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6971,"price":13760,"returns":13761,"isSignal":9},57.4,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6978,"price":13763,"returns":13764,"isSignal":9},56.55,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6985,"price":13766,"returns":13767,"isSignal":9},55.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6992,"price":13769,"returns":13770,"isSignal":9},54.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6999,"price":13772,"returns":13773,"isSignal":64,"signalType":13194},52.26,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7006,"price":13775,"returns":13776,"isSignal":9},50.63,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7013,"price":13778,"returns":13779,"isSignal":9},49.89,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7020,"price":13781,"returns":13782,"isSignal":9},50.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7027,"price":13784,"returns":13785,"isSignal":9},51.92,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7034,"price":13787,"returns":13788,"isSignal":9},54.18,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7041,"price":13790,"returns":13791,"isSignal":9},55.7,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7048,"price":13793,"returns":13794,"isSignal":9},57.02,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7055,"price":13736,"returns":13796,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7062,"price":13798,"returns":13799,"isSignal":9},59.03,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7069,"price":13801,"returns":13802,"isSignal":9},59.4,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7076,"price":13804,"returns":13805,"isSignal":9},59.66,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7082,"price":13807,"returns":13808,"isSignal":9},60.44,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7089,"price":13810,"returns":13811,"isSignal":9},61.33,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7096,"price":13813,"returns":13814,"isSignal":9},61.61,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7103,"price":13816,"returns":13817,"isSignal":9},62.12,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7110,"price":13819,"returns":13820,"isSignal":9},62.57,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7117,"price":13822,"returns":13823,"isSignal":9},62.27,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7124,"price":13825,"returns":13826,"isSignal":9},61.44,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7130,"price":13828,"returns":13829,"isSignal":9},61.36,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7137,"price":13831,"returns":13832,"isSignal":9},62.16,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7144,"price":13834,"returns":13835,"isSignal":9},63.07,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7151,"price":13837,"returns":13838,"isSignal":9},64.58,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7158,"price":13840,"returns":13841,"isSignal":9},66.3,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7165,"price":13843,"returns":13844,"isSignal":9},67.51,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7172,"price":13846,"returns":13847,"isSignal":9},68.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7179,"price":1343,"returns":13849,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7186,"price":13851,"returns":13852,"isSignal":9},69.15,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7193,"price":13854,"returns":13855,"isSignal":9},70.02,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7200,"price":13857,"returns":13858,"isSignal":9},70.28,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7207,"price":13860,"returns":13861,"isSignal":9},70.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7214,"price":13863,"returns":13864,"isSignal":9},70.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7220,"price":13866,"returns":13867,"isSignal":9},71.61,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7227,"price":13869,"returns":13870,"isSignal":9},71.8,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7234,"price":13872,"returns":13873,"isSignal":9},71.68,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7241,"price":13875,"returns":13876,"isSignal":9},72.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7878,"price":13878,"returns":13879,"isSignal":9},88.13,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7885,"price":13881,"returns":13882,"isSignal":9},85.37,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7892,"price":13884,"returns":13885,"isSignal":9},82.94,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7906,"price":13887,"returns":13888,"isSignal":9},80.77,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7913,"price":13890,"returns":13891,"isSignal":9},81.37,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7920,"price":13893,"returns":13894,"isSignal":9},81.59,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7927,"price":13896,"returns":13897,"isSignal":9},80.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7934,"price":13899,"returns":13900,"isSignal":9},80.76,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7981,"price":13902,"returns":13903,"isSignal":9},86.39,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9340,"price":13905,"returns":13906,"isSignal":9},164.47,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9347,"price":13908,"returns":13909,"isSignal":9},161.66,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9368,"price":13911,"returns":13912,"isSignal":9},157,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9375,"price":13914,"returns":13915,"isSignal":9},156.78,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9471,"price":13917,"returns":13918,"isSignal":9},162.61,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9478,"price":13920,"returns":13921,"isSignal":9},160.34,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9485,"price":13923,"returns":13924,"isSignal":9},158.57,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9492,"price":13926,"returns":13927,"isSignal":9},156.54,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9498,"price":13929,"returns":13930,"isSignal":9},153.96,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9505,"price":13932,"returns":13933,"isSignal":9},153.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9512,"price":13935,"returns":13936,"isSignal":9},153.77,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9519,"price":13938,"returns":13939,"isSignal":9},154.53,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9526,"price":13941,"returns":13942,"isSignal":9},155.61,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9533,"price":13944,"returns":13945,"isSignal":9},157.97,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":9643,"price":13947,"returns":13948,"isSignal":9},169.83,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10532,"price":13950,"returns":13951,"isSignal":64,"signalType":13194},222.66,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10539,"price":13953,"returns":13954,"isSignal":64,"signalType":13194},219.71,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10546,"price":13956,"returns":13957,"isSignal":9},215.85,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10553,"price":13959,"returns":13960,"isSignal":9},215.34,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10975,"price":13962,"returns":13963,"isSignal":64,"signalType":13194},267.25,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10982,"price":13965,"returns":13966,"isSignal":64,"signalType":13194},247.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10989,"price":13968,"returns":13969,"isSignal":64,"signalType":13194},230.64,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10996,"price":13971,"returns":13972,"isSignal":9},222.4,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11003,"price":13974,"returns":13975,"isSignal":9},219.22,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11010,"price":13977,"returns":13978,"isSignal":9},222.13,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11017,"price":13980,"returns":13981,"isSignal":9},230.95,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11024,"price":13983,"returns":13984,"isSignal":9},235.98,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11031,"price":13986,"returns":13987,"isSignal":9},243.54,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11038,"price":13989,"returns":13990,"isSignal":9},244.92,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11763,"price":13992,"returns":13993,"isSignal":64,"signalType":13194},365.86,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11770,"price":13995,"returns":13996,"isSignal":9},357.18,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11777,"price":13998,"returns":13999,"isSignal":9},354.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11791,"price":14001,"returns":14002,"isSignal":9},350.97,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11798,"price":14004,"returns":14005,"isSignal":64,"signalType":13194},344.82,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11805,"price":14007,"returns":14008,"isSignal":9},344.65,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11812,"price":14010,"returns":14011,"isSignal":9},338.96,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11819,"price":14013,"returns":14014,"isSignal":9},335.37,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11826,"price":14016,"returns":14017,"isSignal":9},334.85,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11833,"price":14019,"returns":14020,"isSignal":9},339.98,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11840,"price":14022,"returns":14023,"isSignal":9},343.82,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11868,"price":14025,"returns":14026,"isSignal":9},364.73,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11875,"price":14028,"returns":14029,"isSignal":9},361.47,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11882,"price":14031,"returns":14032,"isSignal":9},360,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11889,"price":14034,"returns":14035,"isSignal":9},352.94,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11896,"price":14037,"returns":14038,"isSignal":9},343.49,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11903,"price":14040,"returns":14041,"isSignal":9},335.05,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11910,"price":14043,"returns":14044,"isSignal":9},329.71,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11917,"price":14046,"returns":14047,"isSignal":9},321.36,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11924,"price":14049,"returns":14050,"isSignal":9},319.39,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11931,"price":14052,"returns":14053,"isSignal":9},323.63,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11938,"price":14055,"returns":14056,"isSignal":9},327.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11945,"price":14058,"returns":14059,"isSignal":9},333.38,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11952,"price":14061,"returns":14062,"isSignal":9},340.06,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11959,"price":14064,"returns":14065,"isSignal":9},345.08,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11966,"price":14067,"returns":14068,"isSignal":9},348.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11973,"price":14070,"returns":14071,"isSignal":9},351.21,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11980,"price":14073,"returns":14074,"isSignal":9},348.76,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11987,"price":14076,"returns":14077,"isSignal":9},346.6,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11994,"price":14079,"returns":14080,"isSignal":9},343.29,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12001,"price":14082,"returns":14083,"isSignal":9},340.21,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12008,"price":14085,"returns":14086,"isSignal":9},341.48,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12015,"price":14088,"returns":14089,"isSignal":9},343.7,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12022,"price":14091,"returns":14092,"isSignal":9},347.73,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12029,"price":14094,"returns":14095,"isSignal":9},353,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12036,"price":14097,"returns":14098,"isSignal":9},356.51,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12043,"price":14100,"returns":14101,"isSignal":9},358.06,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12050,"price":14103,"returns":14104,"isSignal":9},358.13,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12057,"price":14106,"returns":14107,"isSignal":9},357.75,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12064,"price":14109,"returns":14110,"isSignal":9},353.05,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12071,"price":14112,"returns":14113,"isSignal":9},349.98,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12078,"price":14115,"returns":14116,"isSignal":9},348.22,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12085,"price":14118,"returns":14119,"isSignal":9},350.89,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":12092,"price":14121,"returns":14122,"isSignal":9},352.23,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":162,"price":13995,"returns":14124,"isSignal":9},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":169,"price":14126,"returns":14127,"isSignal":9},361.11,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":176,"price":14129,"returns":14130,"isSignal":9},364.7,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":183,"price":14132,"returns":14133,"isSignal":9},365.27,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":189,"price":14135,"returns":14136,"isSignal":9},365.68,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":195,"price":14138,"returns":14139,"isSignal":9},366.74,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":202,"price":14141,"returns":14142,"isSignal":9},368.14,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":343,"price":14144,"returns":14145,"isSignal":9},377.99,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":43,"price":14147,"returns":14148,"isSignal":9},513.6,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":66,"price":14150,"returns":14151,"isSignal":64,"signalType":13194},504.76,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":87,"price":14153,"returns":14154,"isSignal":9},495.63,{"1m":13187,"3m":13187,"6m":13187,"1y":13187},[14156,14159,14161,14163,14165,14167,14169,14171,14173,14175,14177,14179,14181,14183,14185,14187,14189,14191,14193,14195,14197,14199,14201,14203,14205,14207,14209,14211,14213,14215,14217,14219,14221,14223,14225,14227,14229,14231,14233,14235,14237,14239,14241,14243,14245,14247,14249,14251,14253,14255],{"date":3246,"price":3249,"returns":14157,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},"OSCILLATOR",{"date":3253,"price":3256,"returns":14160,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4001,"price":4004,"returns":14162,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4064,"price":4067,"returns":14164,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4085,"price":4088,"returns":14166,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4145,"price":4148,"returns":14168,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4152,"price":4155,"returns":14170,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4159,"price":4162,"returns":14172,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4166,"price":4169,"returns":14174,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4173,"price":4176,"returns":14176,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4312,"price":4315,"returns":14178,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4319,"price":4322,"returns":14180,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4326,"price":4327,"returns":14182,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4332,"price":4335,"returns":14184,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4339,"price":4342,"returns":14186,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4346,"price":4349,"returns":14188,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4602,"price":4605,"returns":14190,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4609,"price":4612,"returns":14192,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4616,"price":4619,"returns":14194,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4623,"price":4626,"returns":14196,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4630,"price":4633,"returns":14198,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4637,"price":4640,"returns":14200,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4644,"price":4647,"returns":14202,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4651,"price":4654,"returns":14204,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4837,"price":4840,"returns":14206,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":4865,"price":4868,"returns":14208,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6595,"price":6598,"returns":14210,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6602,"price":6592,"returns":14212,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6650,"price":6653,"returns":14214,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6762,"price":6765,"returns":14216,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6769,"price":6772,"returns":14218,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6867,"price":6870,"returns":14220,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6874,"price":6877,"returns":14222,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6881,"price":6884,"returns":14224,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6888,"price":6891,"returns":14226,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6895,"price":6898,"returns":14228,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6902,"price":6905,"returns":14230,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":6909,"price":6912,"returns":14232,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7006,"price":7009,"returns":14234,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":7934,"price":7937,"returns":14236,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10532,"price":10535,"returns":14238,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10539,"price":10542,"returns":14240,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10989,"price":10992,"returns":14242,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":10996,"price":10999,"returns":14244,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11770,"price":11773,"returns":14246,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11777,"price":11780,"returns":14248,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":11917,"price":11920,"returns":14250,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":43,"price":12719,"returns":14252,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":66,"price":12725,"returns":14254,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":121,"price":13030,"returns":14256,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},[],[14259,14261,14263,14265,14267],{"date":43,"price":847,"returns":14260,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":66,"price":853,"returns":14262,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":87,"price":866,"returns":14264,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":107,"price":1190,"returns":14266,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},{"date":121,"price":1195,"returns":14268,"isSignal":64,"signalType":14158},{"1m":13187,"3m":13187,"6m":13187,"1y":13187},[14270,14272,14274,14276,14278,14280,14282,14284,14286,14288,14290,14292,14294,14296,14298,14300,14302,14304,14306,14307,14309,14311,14313,14315,14317,14319,14321,14323,14325,14327,14329,14331,14333,14335,14337,14339,14341,14343,14345,14347,14349,14351,14353,14355,14357,14359,14361,14363,14365,14367,14369,14371,14373,14375,14377,14379,14381,14383,14385,14387,14389,14391,14393,14395,14397,14399,14401,14403,14405,14407,14409,14411,14413,14415,14417,14419,14421,14423,14425,14427,14429,14431,14433,14435,14437,14439,14441,14443,14445,14447,14449,14451,14453,14455,14457,14459,14461,14463,14465,14467,14469,14471,14473,14475,14477,14479,14481,14483,14485,14487,14489,14491,14493,14495,14497,14499,14501,14503,14505,14507,14509,14511,14513,14515,14517,14519,14521,14523,14525,14527,14529,14531,14533,14535,14537,14539,14541,14543,14545,14547,14549,14551,14553,14555,14557,14559,14561,14563,14565,14567,14569,14571,14572,14574,14576,14578,14580,14582,14584,14586,14588,14590,14592,14594,14596,14598,14600,14602,14604],{"time":243,"value":14271,"isSignal":9},1.1727,{"time":250,"value":14273,"isSignal":64},1.2112,{"time":257,"value":14275,"isSignal":9},0.9696,{"time":263,"value":14277,"isSignal":64},1.2276,{"time":270,"value":14279,"isSignal":9},1.0645,{"time":276,"value":14281,"isSignal":9},1.0094,{"time":283,"value":14283,"isSignal":9},0.9011,{"time":290,"value":14285,"isSignal":9},0.9936,{"time":295,"value":14287,"isSignal":9},1.046,{"time":302,"value":14289,"isSignal":9},1.064,{"time":309,"value":14291,"isSignal":9},1.0606,{"time":316,"value":14293,"isSignal":9},1.0261,{"time":322,"value":14295,"isSignal":9},1.0559,{"time":328,"value":14297,"isSignal":9},1.2876,{"time":333,"value":14299,"isSignal":9},1.1246,{"time":338,"value":14301,"isSignal":9},0.9475,{"time":343,"value":14303,"isSignal":9},1.0056,{"time":349,"value":14305,"isSignal":9},1.0184,{"time":356,"value":14273,"isSignal":64},{"time":363,"value":14308,"isSignal":9},1.1288,{"time":369,"value":14310,"isSignal":9},1.1112,{"time":376,"value":14312,"isSignal":9},0.9538,{"time":383,"value":14314,"isSignal":9},1.0707,{"time":389,"value":14316,"isSignal":9},0.9269,{"time":395,"value":14318,"isSignal":9},0.996,{"time":401,"value":14320,"isSignal":9},0.9634,{"time":408,"value":14322,"isSignal":9},0.9074,{"time":415,"value":14324,"isSignal":9},1.0821,{"time":422,"value":14326,"isSignal":9},1.1312,{"time":428,"value":14328,"isSignal":9},1.0735,{"time":435,"value":14330,"isSignal":64},1.2859,{"time":441,"value":14332,"isSignal":64},1.3225,{"time":448,"value":14334,"isSignal":9},1.2008,{"time":454,"value":14336,"isSignal":9},1.2295,{"time":461,"value":14338,"isSignal":9},1.2066,{"time":467,"value":14340,"isSignal":9},1.1294,{"time":474,"value":14342,"isSignal":9},1.0661,{"time":481,"value":14344,"isSignal":9},1.2074,{"time":488,"value":14346,"isSignal":9},1.0413,{"time":495,"value":14348,"isSignal":9},1.1056,{"time":502,"value":14350,"isSignal":9},1.2249,{"time":508,"value":14352,"isSignal":9},0.8873,{"time":514,"value":14354,"isSignal":9},1.1152,{"time":519,"value":14356,"isSignal":9},1.159,{"time":526,"value":14358,"isSignal":9},1.0516,{"time":533,"value":14360,"isSignal":9},1.1118,{"time":540,"value":14362,"isSignal":9},1.258,{"time":547,"value":14364,"isSignal":9},1.2022,{"time":554,"value":14366,"isSignal":9},1.3349,{"time":561,"value":14368,"isSignal":9},1.3979,{"time":568,"value":14370,"isSignal":9},1.2746,{"time":575,"value":14372,"isSignal":9},1.349,{"time":582,"value":14374,"isSignal":9},1.8306,{"time":589,"value":14376,"isSignal":9},1.3566,{"time":596,"value":14378,"isSignal":9},1.081,{"time":603,"value":14380,"isSignal":9},0.8561,{"time":610,"value":14382,"isSignal":9},0.8695,{"time":617,"value":14384,"isSignal":9},0.8276,{"time":624,"value":14386,"isSignal":9},0.9234,{"time":630,"value":14388,"isSignal":9},0.9078,{"time":636,"value":14390,"isSignal":9},0.8134,{"time":643,"value":14392,"isSignal":9},0.8029,{"time":649,"value":14394,"isSignal":9},0.9927,{"time":656,"value":14396,"isSignal":9},1.035,{"time":663,"value":14398,"isSignal":9},1.1066,{"time":669,"value":14400,"isSignal":9},1.1091,{"time":676,"value":14402,"isSignal":9},1.0043,{"time":683,"value":14404,"isSignal":9},1.0279,{"time":690,"value":14406,"isSignal":64},1.2864,{"time":696,"value":14408,"isSignal":9},1.1379,{"time":703,"value":14410,"isSignal":64},1.4161,{"time":710,"value":14412,"isSignal":9},1.2457,{"time":717,"value":14414,"isSignal":9},1.2231,{"time":724,"value":14416,"isSignal":9},1.1552,{"time":730,"value":14418,"isSignal":9},1.5421,{"time":736,"value":14420,"isSignal":9},1.6387,{"time":743,"value":14422,"isSignal":9},1.5516,{"time":750,"value":14424,"isSignal":9},1.4484,{"time":757,"value":14426,"isSignal":9},1.4092,{"time":764,"value":14428,"isSignal":9},1.2855,{"time":771,"value":14430,"isSignal":9},1.1001,{"time":778,"value":14432,"isSignal":9},1.0803,{"time":784,"value":14434,"isSignal":9},1.057,{"time":791,"value":14436,"isSignal":9},0.9198,{"time":798,"value":14438,"isSignal":9},0.9904,{"time":805,"value":14440,"isSignal":9},0.8596,{"time":812,"value":14442,"isSignal":9},0.6985,{"time":818,"value":14444,"isSignal":9},0.6803,{"time":825,"value":14446,"isSignal":9},0.7161,{"time":831,"value":14448,"isSignal":9},0.6928,{"time":838,"value":14450,"isSignal":9},0.6818,{"time":43,"value":14452,"isSignal":9},0.7027,{"time":66,"value":14454,"isSignal":9},0.9258,{"time":857,"value":14456,"isSignal":9},0.707,{"time":87,"value":14458,"isSignal":9},1.0506,{"time":870,"value":14460,"isSignal":9},1.0091,{"time":877,"value":14462,"isSignal":9},1.0336,{"time":883,"value":14464,"isSignal":64},1.2941,{"time":890,"value":14466,"isSignal":64},1.287,{"time":897,"value":14468,"isSignal":9},1.3405,{"time":903,"value":14470,"isSignal":9},1.1478,{"time":909,"value":14472,"isSignal":9},1.2491,{"time":916,"value":14474,"isSignal":9},1.1398,{"time":923,"value":14476,"isSignal":9},1.2193,{"time":930,"value":14478,"isSignal":9},1.1127,{"time":936,"value":14480,"isSignal":9},1.1982,{"time":943,"value":14482,"isSignal":9},1.1699,{"time":948,"value":14484,"isSignal":9},1.1164,{"time":955,"value":14486,"isSignal":9},1.1517,{"time":962,"value":14488,"isSignal":9},1.2841,{"time":969,"value":14490,"isSignal":9},1.2204,{"time":975,"value":14492,"isSignal":9},1.0862,{"time":982,"value":14494,"isSignal":9},1.0714,{"time":989,"value":14496,"isSignal":9},1.2161,{"time":996,"value":14498,"isSignal":9},1.2111,{"time":1003,"value":14500,"isSignal":9},1.289,{"time":1010,"value":14502,"isSignal":9},1.1975,{"time":1017,"value":14504,"isSignal":9},1.1099,{"time":1024,"value":14506,"isSignal":9},1.0808,{"time":1031,"value":14508,"isSignal":9},1.0866,{"time":1038,"value":14510,"isSignal":9},1.0782,{"time":1045,"value":14512,"isSignal":9},1.2058,{"time":1052,"value":14514,"isSignal":9},1.0643,{"time":1059,"value":14516,"isSignal":9},0.9996,{"time":1066,"value":14518,"isSignal":9},0.9859,{"time":1072,"value":14520,"isSignal":9},1.0476,{"time":1078,"value":14522,"isSignal":9},1.05,{"time":1085,"value":14524,"isSignal":9},0.9401,{"time":1092,"value":14526,"isSignal":9},1.0621,{"time":1098,"value":14528,"isSignal":9},1.0224,{"time":1105,"value":14530,"isSignal":9},0.9434,{"time":1112,"value":14532,"isSignal":9},0.9525,{"time":1119,"value":14534,"isSignal":9},0.8601,{"time":1126,"value":14536,"isSignal":9},0.9746,{"time":1133,"value":14538,"isSignal":9},0.9868,{"time":1140,"value":14540,"isSignal":9},0.7574,{"time":1147,"value":14542,"isSignal":9},0.7382,{"time":1154,"value":14544,"isSignal":9},0.8313,{"time":1161,"value":14546,"isSignal":9},0.7677,{"time":1168,"value":14548,"isSignal":9},0.8808,{"time":1175,"value":14550,"isSignal":9},0.8762,{"time":1182,"value":14552,"isSignal":9},0.8993,{"time":107,"value":14554,"isSignal":9},0.7726,{"time":121,"value":14556,"isSignal":9},0.8974,{"time":1198,"value":14558,"isSignal":9},0.9556,{"time":1205,"value":14560,"isSignal":64},1.2138,{"time":1212,"value":14562,"isSignal":9},1.1151,{"time":1219,"value":14564,"isSignal":9},1.175,{"time":1226,"value":14566,"isSignal":64},1.2692,{"time":1233,"value":14568,"isSignal":9},1.2299,{"time":1240,"value":14570,"isSignal":9},1.0669,{"time":1247,"value":14494,"isSignal":9},{"time":1254,"value":14573,"isSignal":9},0.8616,{"time":1261,"value":14575,"isSignal":9},0.7619,{"time":1267,"value":14577,"isSignal":9},0.7878,{"time":1274,"value":14579,"isSignal":9},0.666,{"time":1281,"value":14581,"isSignal":9},0.8842,{"time":1287,"value":14583,"isSignal":9},0.9419,{"time":1294,"value":14585,"isSignal":9},1.0463,{"time":1301,"value":14587,"isSignal":9},0.7753,{"time":1307,"value":14589,"isSignal":9},1.0721,{"time":1314,"value":14591,"isSignal":9},1.0938,{"time":1321,"value":14593,"isSignal":9},0.9598,{"time":1328,"value":14595,"isSignal":9},0.9793,{"time":1335,"value":14597,"isSignal":9},1.1772,{"time":1342,"value":14599,"isSignal":9},1.1731,{"time":1349,"value":14601,"isSignal":64},1.2216,{"time":1356,"value":14603,"isSignal":64},1.2685,{"time":1363,"value":14605,"isSignal":9},1.3797,{"benchmark":1369,"referenceLine":14607,"maxValue":58,"n":14608,"d":58,"weakPeriod":14608,"longGap":58,"shortGap":14609},1.2,12,2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]