[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"$fyZuQCRITqhTEttbxb0G-pwWWMJEoqnsNzovmheQTdb8":3,"chart-RETL":1223},{"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":53,"signals":57,"strategies":320,"isLive":319},"RETL","Direxion Daily Retail Bull 3X Shares","소매 3배","정상",1,false,"2025-03-10","2026-09-22",7.27,2.68,15,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},4.9,-1.3,47,22.5,2.9,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},31.6,23.9,87,56.2,10.4,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},50.5,24.1,60,93.9,16.5,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},267.5,32.7,73,419.5,28.4,{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},263.8,9.9,53,468.5,33.3,{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},180.1,55.4,71,14,508.6,59.2,{"statistical":54,"oscillator":56},{"proximity":55,"prerequisite":9,"active":9},44.8,{"active":9},[58,79,101,119,134,151,166,183,199,218,235,254,273,288,303],{"date":59,"price":60,"returns":61,"maxReturns":68,"peakWeeks":73,"partial":78},"2015-08-24",11.62,{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},-1.32,22.81,-3.08,32.69,9.94,-23.2,{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},8.62,24.59,44.04,53.62,{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},3,13,51,67,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":82,"maxReturns":89,"peakWeeks":95,"partial":100},"2017-08-14",8.15,{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},25.99,27.65,69.05,118.13,39.14,-19.5,{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},27.15,33.17,105.27,128.42,140.56,{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},4,6,23,52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":104,"maxReturns":110,"peakWeeks":115,"partial":118},"2017-08-21",8.92,{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},11.72,15.57,106.93,24.91,-28.15,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},17.3,21.6,87.43,119.66,{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},5,22,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":122,"maxReturns":129,"peakWeeks":131,"partial":133},"2018-11-19",11.52,{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},-37.48,-3.26,-25.83,-20.53,-62.02,7.48,{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},15.02,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},2,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":137,"maxReturns":144,"peakWeeks":147,"partial":150},"2018-12-03",10.2,{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},-8.82,2.99,-20.46,-5.01,-38.46,51.63,{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},6.64,21.81,{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},12,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":154,"maxReturns":159,"peakWeeks":163,"partial":165},"2018-12-10",9.29,{"1m":121,"3m":155,"6m":156,"1y":13,"18m":157,"2y":158},14.54,-6.39,-46.47,59.17,{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":162},17.91,33.78,69.77,{"1m":96,"3m":164,"6m":164,"1y":164,"18m":164,"2y":149},11,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":169,"maxReturns":176,"peakWeeks":180,"partial":182},"2018-12-17",7.2,{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},53.61,37.36,24.12,43.8,-26.94,126.35,{"1m":177,"3m":178,"6m":178,"1y":178,"18m":178,"2y":179},55.04,72.54,133.06,{"1m":96,"3m":181,"6m":181,"1y":181,"18m":181,"2y":149},10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":184,"price":185,"returns":186,"maxReturns":192,"peakWeeks":196,"partial":198},"2018-12-24",8.43,{"1m":187,"3m":188,"6m":97,"1y":189,"18m":190,"2y":191},29,30.25,26.89,-41.52,108.33,{"1m":193,"3m":194,"6m":194,"1y":194,"18m":194,"2y":195},32.55,47.51,111.33,{"1m":74,"3m":197,"6m":197,"1y":197,"18m":197,"2y":149},9,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":200,"price":201,"returns":202,"maxReturns":209,"peakWeeks":214,"partial":217},"2019-08-12",6.56,{"1m":203,"3m":204,"6m":205,"1y":206,"18m":207,"2y":208},39.67,50.08,45.79,42.55,328.29,555.06,{"1m":210,"3m":211,"6m":212,"1y":212,"18m":213,"2y":213},45.1,55.52,66.11,779.31,{"1m":96,"3m":148,"6m":215,"1y":215,"18m":216,"2y":216},19,76,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":219,"price":220,"returns":221,"maxReturns":227,"peakWeeks":232,"partial":234},"2020-03-02",6.22,{"1m":222,"3m":223,"6m":173,"1y":224,"18m":225,"2y":226},-73.95,0.91,372.53,585.37,201.87,{"1m":228,"3m":229,"6m":230,"1y":231,"18m":231,"2y":231},-7.78,4.85,66.16,826.92,{"1m":8,"3m":75,"6m":233,"1y":19,"18m":19,"2y":19},26,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":236,"price":237,"returns":238,"maxReturns":245,"peakWeeks":250,"partial":253},"2020-03-09",3.26,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},-10.17,52.63,155.07,1269.5,1092.22,420.41,{"1m":246,"3m":247,"6m":248,"1y":249,"18m":249,"2y":249},-3.88,105.74,217.31,1670.14,{"1m":96,"3m":75,"6m":251,"1y":252,"18m":252,"2y":252},25,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":257,"maxReturns":264,"peakWeeks":269,"partial":272},"2020-03-16",1.83,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},68.6,187.8,370.25,2083.26,2131.74,1077.2,{"1m":265,"3m":266,"6m":267,"1y":268,"18m":268,"2y":268},75.24,266.64,465.47,3054.47,{"1m":96,"3m":148,"6m":270,"1y":271,"18m":271,"2y":271},24,45,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":274,"price":275,"returns":276,"maxReturns":283,"peakWeeks":286,"partial":287},"2022-05-16",8.84,{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":282},-8.93,28.48,-6.02,-36.17,-31.3,6.67,{"1m":284,"3m":285,"6m":285,"1y":285,"18m":285,"2y":285},30.68,66.97,{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":289,"price":290,"returns":291,"maxReturns":298,"peakWeeks":301,"partial":302},"2022-05-23",11.51,{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":297},-14.51,-17.66,-22.78,-53.5,-45.82,-21.5,{"1m":299,"3m":300,"6m":300,"1y":300,"18m":300,"2y":300},-0.58,28.19,{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":304,"returns":305,"maxReturns":312,"peakWeeks":317,"partial":318},5.68,{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},-11.45,23.93,77.73,28.05,38.37,27.98,{"1m":313,"3m":314,"6m":315,"1y":316,"18m":316,"2y":316},19.23,45.03,90.5,97.49,{"1m":74,"3m":75,"6m":233,"1y":271,"18m":271,"2y":271},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},true,{"statistical":321,"oscillator":407},{"name":322,"marker":323,"events":324,"summary":400},"Signal A","노란색 A",[325,330,335,340,345,350,355,360,365,370,375,380,385,390,395],{"date":59,"price":60,"returns":326,"maxReturns":327,"peakWeeks":328,"partial":329},{"1m":62,"3m":63,"6m":64,"1y":65,"18m":66,"2y":67},{"1m":69,"3m":70,"6m":70,"1y":71,"18m":72,"2y":72},{"1m":74,"3m":75,"6m":75,"1y":76,"18m":77,"2y":77},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":80,"price":81,"returns":331,"maxReturns":332,"peakWeeks":333,"partial":334},{"1m":83,"3m":84,"6m":85,"1y":86,"18m":87,"2y":88},{"1m":90,"3m":91,"6m":92,"1y":93,"18m":94,"2y":94},{"1m":96,"3m":97,"6m":98,"1y":99,"18m":43,"2y":43},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":102,"price":103,"returns":336,"maxReturns":337,"peakWeeks":338,"partial":339},{"1m":105,"3m":106,"6m":29,"1y":107,"18m":108,"2y":109},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":114,"2y":114},{"1m":96,"3m":116,"6m":117,"1y":99,"18m":99,"2y":99},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":341,"maxReturns":342,"peakWeeks":343,"partial":344},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":346,"maxReturns":347,"peakWeeks":348,"partial":349},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":351,"maxReturns":352,"peakWeeks":353,"partial":354},{"1m":121,"3m":155,"6m":156,"1y":13,"18m":157,"2y":158},{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":164,"1y":164,"18m":164,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":356,"maxReturns":357,"peakWeeks":358,"partial":359},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":178,"1y":178,"18m":178,"2y":179},{"1m":96,"3m":181,"6m":181,"1y":181,"18m":181,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":184,"price":185,"returns":361,"maxReturns":362,"peakWeeks":363,"partial":364},{"1m":187,"3m":188,"6m":97,"1y":189,"18m":190,"2y":191},{"1m":193,"3m":194,"6m":194,"1y":194,"18m":194,"2y":195},{"1m":74,"3m":197,"6m":197,"1y":197,"18m":197,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":200,"price":201,"returns":366,"maxReturns":367,"peakWeeks":368,"partial":369},{"1m":203,"3m":204,"6m":205,"1y":206,"18m":207,"2y":208},{"1m":210,"3m":211,"6m":212,"1y":212,"18m":213,"2y":213},{"1m":96,"3m":148,"6m":215,"1y":215,"18m":216,"2y":216},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":219,"price":220,"returns":371,"maxReturns":372,"peakWeeks":373,"partial":374},{"1m":222,"3m":223,"6m":173,"1y":224,"18m":225,"2y":226},{"1m":228,"3m":229,"6m":230,"1y":231,"18m":231,"2y":231},{"1m":8,"3m":75,"6m":233,"1y":19,"18m":19,"2y":19},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":236,"price":237,"returns":376,"maxReturns":377,"peakWeeks":378,"partial":379},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":247,"6m":248,"1y":249,"18m":249,"2y":249},{"1m":96,"3m":75,"6m":251,"1y":252,"18m":252,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":381,"maxReturns":382,"peakWeeks":383,"partial":384},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},{"1m":265,"3m":266,"6m":267,"1y":268,"18m":268,"2y":268},{"1m":96,"3m":148,"6m":270,"1y":271,"18m":271,"2y":271},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":274,"price":275,"returns":386,"maxReturns":387,"peakWeeks":388,"partial":389},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":282},{"1m":284,"3m":285,"6m":285,"1y":285,"18m":285,"2y":285},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":289,"price":290,"returns":391,"maxReturns":392,"peakWeeks":393,"partial":394},{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":297},{"1m":299,"3m":300,"6m":300,"1y":300,"18m":300,"2y":300},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":10,"price":304,"returns":396,"maxReturns":397,"peakWeeks":398,"partial":399},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":313,"3m":314,"6m":315,"1y":316,"18m":316,"2y":316},{"1m":74,"3m":75,"6m":233,"1y":271,"18m":271,"2y":271},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},{"1m":401,"3m":402,"6m":403,"1y":404,"18m":405,"2y":406},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},{"avg":41,"median":42,"positiveRate":43,"samples":14,"avgMaxReturn":44,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":50,"avgMaxReturn":51,"avgPeakWeeks":52},{"name":408,"marker":409,"events":410,"summary":1195},"Signal B","보라색 B",[411,429,448,468,486,504,524,529,534,539,544,549,565,586,604,622,640,645,662,679,696,714,727,741,755,769,784,799,813,827,841,855,870,885,890,895,910,925,940,954,969,984,998,1014,1031,1047,1063,1078,1093,1098,1115,1131,1147,1162,1179],{"date":412,"price":413,"returns":414,"maxReturns":421,"peakWeeks":426,"partial":428},"2016-02-08",9.19,{"1m":415,"3m":416,"6m":417,"1y":418,"18m":419,"2y":420},33.68,37.38,79.81,43.19,0.23,35.25,{"1m":422,"3m":423,"6m":424,"1y":425,"18m":425,"2y":425},33.88,53.21,81.33,94.13,{"1m":96,"3m":75,"6m":233,"1y":427,"18m":427,"2y":427},43,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":430,"price":431,"returns":432,"maxReturns":438,"peakWeeks":443,"partial":447},"2017-03-20",10.65,{"1m":433,"3m":434,"6m":156,"1y":435,"18m":436,"2y":437},12.53,-13.7,3.29,68.83,-7.09,{"1m":439,"3m":440,"6m":440,"1y":441,"18m":442,"2y":442},16.21,22.12,57.05,84.05,{"1m":96,"3m":444,"6m":444,"1y":445,"18m":446,"2y":446},7,44,74,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":449,"price":450,"returns":451,"maxReturns":458,"peakWeeks":464,"partial":467},"2017-06-12",9.61,{"1m":452,"3m":453,"6m":454,"1y":455,"18m":456,"2y":457},-1.45,6.85,29.77,68.58,-3.3,-9.48,{"1m":459,"3m":460,"6m":461,"1y":462,"18m":463,"2y":463},8.76,11.5,36.2,81.34,104.02,{"1m":74,"3m":465,"6m":233,"1y":99,"18m":466,"2y":466},8,62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":469,"price":413,"returns":470,"maxReturns":477,"peakWeeks":483,"partial":485},"2017-06-19",{"1m":471,"3m":472,"6m":473,"1y":474,"18m":475,"2y":476},6.57,8.48,46.81,87.99,-21.62,-2.72,{"1m":478,"3m":479,"6m":480,"1y":481,"18m":482,"2y":482},13.69,16.55,50.63,95.19,113.28,{"1m":132,"3m":444,"6m":233,"1y":99,"18m":484,"2y":484},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":487,"price":488,"returns":489,"maxReturns":496,"peakWeeks":502,"partial":503},"2017-06-26",10.17,{"1m":490,"3m":491,"6m":492,"1y":493,"18m":494,"2y":495},2.16,5.18,29.6,51.87,-17.15,-12.18,{"1m":497,"3m":498,"6m":499,"1y":500,"18m":501,"2y":501},2.91,6.69,40.36,76.38,92.72,{"1m":96,"3m":75,"6m":233,"1y":76,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":505,"price":506,"returns":507,"maxReturns":514,"peakWeeks":520,"partial":523},"2017-07-10",9.47,{"1m":508,"3m":509,"6m":510,"1y":511,"18m":512,"2y":513},-2.66,-1.24,64.86,69.62,9.43,-0.61,{"1m":515,"3m":516,"6m":517,"1y":518,"18m":519,"2y":519},13.13,14.6,66.8,89.46,107.02,{"1m":96,"3m":164,"6m":233,"1y":521,"18m":522,"2y":522},49,58,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":120,"price":121,"returns":525,"maxReturns":526,"peakWeeks":527,"partial":528},{"1m":123,"3m":124,"6m":125,"1y":126,"18m":127,"2y":128},{"1m":130,"3m":130,"6m":130,"1y":130,"18m":130,"2y":130},{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":135,"price":136,"returns":530,"maxReturns":531,"peakWeeks":532,"partial":533},{"1m":138,"3m":139,"6m":140,"1y":141,"18m":142,"2y":143},{"1m":145,"3m":146,"6m":146,"1y":146,"18m":146,"2y":143},{"1m":8,"3m":148,"6m":148,"1y":148,"18m":148,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":152,"price":153,"returns":535,"maxReturns":536,"peakWeeks":537,"partial":538},{"1m":121,"3m":155,"6m":156,"1y":13,"18m":157,"2y":158},{"1m":160,"3m":161,"6m":161,"1y":161,"18m":161,"2y":162},{"1m":96,"3m":164,"6m":164,"1y":164,"18m":164,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":167,"price":168,"returns":540,"maxReturns":541,"peakWeeks":542,"partial":543},{"1m":170,"3m":171,"6m":172,"1y":173,"18m":174,"2y":175},{"1m":177,"3m":178,"6m":178,"1y":178,"18m":178,"2y":179},{"1m":96,"3m":181,"6m":181,"1y":181,"18m":181,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":184,"price":185,"returns":545,"maxReturns":546,"peakWeeks":547,"partial":548},{"1m":187,"3m":188,"6m":97,"1y":189,"18m":190,"2y":191},{"1m":193,"3m":194,"6m":194,"1y":194,"18m":194,"2y":195},{"1m":74,"3m":197,"6m":197,"1y":197,"18m":197,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":550,"price":551,"returns":552,"maxReturns":559,"peakWeeks":563,"partial":564},"2018-12-31",9.3,{"1m":553,"3m":554,"6m":555,"1y":556,"18m":557,"2y":558},10.38,22.86,-0.24,8.08,-38.28,85.37,{"1m":560,"3m":561,"6m":561,"1y":561,"18m":561,"2y":562},20.05,33.6,95.27,{"1m":132,"3m":465,"6m":465,"1y":465,"18m":465,"2y":149},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":566,"price":567,"returns":568,"maxReturns":575,"peakWeeks":582,"partial":585},"2019-05-27",7.53,{"1m":569,"3m":570,"6m":571,"1y":572,"18m":573,"2y":574},18.65,-6.84,28.6,-34.49,96.45,447.48,{"1m":576,"3m":577,"6m":578,"1y":579,"18m":580,"2y":581},22.85,26.3,35.53,44.75,97.34,666.24,{"1m":74,"3m":116,"6m":98,"1y":583,"18m":584,"2y":25},30,78,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":587,"price":588,"returns":589,"maxReturns":596,"peakWeeks":601,"partial":603},"2019-06-03",8.12,{"1m":590,"3m":591,"6m":592,"1y":593,"18m":594,"2y":595},14.35,-5.45,19.42,-22.63,90.63,415.8,{"1m":597,"3m":597,"6m":598,"1y":599,"18m":594,"2y":600},17.15,25.7,34.26,610.71,{"1m":96,"3m":96,"6m":117,"1y":187,"18m":584,"2y":602},86,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":605,"price":606,"returns":607,"maxReturns":614,"peakWeeks":619,"partial":621},"2019-08-26",7.01,{"1m":608,"3m":609,"6m":610,"1y":611,"18m":612,"2y":613},17.82,38.05,-2.55,40.67,287.53,517,{"1m":615,"3m":616,"6m":617,"1y":617,"18m":618,"2y":618},35.73,45.48,55.38,722.52,{"1m":132,"3m":181,"6m":620,"1y":620,"18m":446,"2y":446},17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":623,"price":624,"returns":625,"maxReturns":632,"peakWeeks":637,"partial":639},"2019-09-02",7.67,{"1m":626,"3m":627,"6m":628,"1y":629,"18m":630,"2y":631},2.43,26.31,-18.9,16.62,283.2,455.81,{"1m":633,"3m":634,"6m":635,"1y":635,"18m":636,"2y":636},24.04,32.95,42,651.69,{"1m":8,"3m":197,"6m":638,"1y":638,"18m":37,"2y":37},16,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":641,"maxReturns":642,"peakWeeks":643,"partial":644},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},{"1m":265,"3m":266,"6m":267,"1y":268,"18m":268,"2y":268},{"1m":96,"3m":148,"6m":270,"1y":271,"18m":271,"2y":271},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":646,"price":647,"returns":648,"maxReturns":655,"peakWeeks":660,"partial":661},"2020-03-23",2.22,{"1m":649,"3m":650,"6m":651,"1y":652,"18m":653,"2y":654},39.57,121.86,254.1,1537.9,1775.79,795.03,{"1m":656,"3m":657,"6m":658,"1y":659,"18m":659,"2y":659},44.27,201.84,365.53,2496.98,{"1m":74,"3m":164,"6m":98,"1y":445,"18m":445,"2y":445},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":663,"price":664,"returns":665,"maxReturns":672,"peakWeeks":677,"partial":678},"2020-03-30",1.62,{"1m":666,"3m":667,"6m":668,"1y":669,"18m":670,"2y":671},105.61,254.2,458.79,2205.63,2156.21,1010.55,{"1m":673,"3m":674,"6m":675,"1y":676,"18m":676,"2y":676},160.06,313.52,537.78,3457.86,{"1m":96,"3m":181,"6m":117,"1y":427,"18m":427,"2y":427},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":680,"price":681,"returns":682,"maxReturns":689,"peakWeeks":694,"partial":695},"2020-04-06",2.93,{"1m":683,"3m":684,"6m":685,"1y":686,"18m":687,"2y":688},38.76,103.97,257.15,1293.19,1131.36,525.8,{"1m":690,"3m":691,"6m":692,"1y":693,"18m":693,"2y":693},44.03,129.03,269.33,1870.5,{"1m":74,"3m":197,"6m":233,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":697,"price":698,"returns":699,"maxReturns":706,"peakWeeks":711,"partial":713},"2020-04-13",3.08,{"1m":700,"3m":701,"6m":702,"1y":703,"18m":704,"2y":705},19.85,108.09,245.19,1248.44,1100.89,506.23,{"1m":707,"3m":708,"6m":709,"1y":710,"18m":710,"2y":710},36.76,117.46,263.21,1770.97,{"1m":132,"3m":465,"6m":233,"1y":712,"18m":712,"2y":712},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":715,"price":716,"returns":717,"maxReturns":724,"peakWeeks":725,"partial":726},"2022-01-17",21.47,{"1m":718,"3m":719,"6m":720,"1y":721,"18m":722,"2y":723},-1.77,-25.09,-57.21,-61.87,-65.1,-64.9,{"1m":440,"3m":440,"6m":440,"1y":440,"18m":440,"2y":440},{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":728,"price":729,"returns":730,"maxReturns":737,"peakWeeks":739,"partial":740},"2022-01-24",22.23,{"1m":731,"3m":732,"6m":733,"1y":734,"18m":735,"2y":736},-8.39,-36.22,-59.49,-57.06,-64.68,-64.39,{"1m":738,"3m":738,"6m":738,"1y":738,"18m":738,"2y":738},17.94,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":742,"price":743,"returns":744,"maxReturns":751,"peakWeeks":753,"partial":754},"2022-01-31",21.87,{"1m":745,"3m":746,"6m":747,"1y":748,"18m":749,"2y":750},-14.1,-38.34,-52.55,-46.98,-64.94,-62.82,{"1m":752,"3m":752,"6m":752,"1y":752,"18m":752,"2y":752},19.89,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":756,"price":757,"returns":758,"maxReturns":765,"peakWeeks":767,"partial":768},"2022-02-07",22.48,{"1m":759,"3m":760,"6m":761,"1y":762,"18m":763,"2y":764},-24.59,-45.41,-44.57,-57.93,-67.15,-60.98,{"1m":766,"3m":766,"6m":766,"1y":766,"18m":766,"2y":766},8.63,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":770,"price":771,"returns":772,"maxReturns":779,"peakWeeks":782,"partial":783},"2022-02-14",21.09,{"1m":773,"3m":774,"6m":775,"1y":776,"18m":777,"2y":778},2.08,-58.08,-46.14,-50.73,-66.85,-57.19,{"1m":780,"3m":781,"6m":781,"1y":781,"18m":781,"2y":781},2.57,10.7,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":785,"price":786,"returns":787,"maxReturns":794,"peakWeeks":797,"partial":798},"2022-02-21",20.36,{"1m":788,"3m":789,"6m":790,"1y":791,"18m":792,"2y":793},-2.38,-43.46,-53.44,-58.95,-70.19,-53.85,{"1m":795,"3m":796,"6m":796,"1y":796,"18m":796,"2y":796},7.52,14.63,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":800,"price":801,"returns":802,"maxReturns":809,"peakWeeks":811,"partial":812},"2022-02-28",18.78,{"1m":803,"3m":804,"6m":805,"1y":806,"18m":807,"2y":808},-4.15,-43.41,-56.02,-54.99,-63.61,-45.24,{"1m":810,"3m":810,"6m":810,"1y":810,"18m":810,"2y":810},24.27,{"1m":96,"3m":96,"6m":96,"1y":96,"18m":96,"2y":96},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":814,"price":815,"returns":816,"maxReturns":823,"peakWeeks":825,"partial":826},"2022-03-07",16.96,{"1m":817,"3m":818,"6m":819,"1y":820,"18m":821,"2y":822},8.02,-43.94,-43.81,-58.72,-64.55,-42.68,{"1m":824,"3m":824,"6m":824,"1y":824,"18m":824,"2y":824},37.65,{"1m":74,"3m":74,"6m":74,"1y":74,"18m":74,"2y":74},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":828,"price":829,"returns":830,"maxReturns":837,"peakWeeks":839,"partial":840},"2022-03-14",21.52,{"1m":831,"3m":832,"6m":833,"1y":834,"18m":835,"2y":836},-13.17,-62.6,-62.95,-71.22,-71.89,-55.02,{"1m":838,"3m":838,"6m":838,"1y":838,"18m":838,"2y":838},8.44,{"1m":132,"3m":132,"6m":132,"1y":132,"18m":132,"2y":132},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":842,"price":843,"returns":844,"maxReturns":851,"peakWeeks":853,"partial":854},"2022-04-25",14.18,{"1m":845,"3m":846,"6m":847,"1y":848,"18m":849,"2y":850},-18.79,-36.49,-44.16,-55.39,-66.15,-39.08,{"1m":852,"3m":852,"6m":852,"1y":852,"18m":852,"2y":852},19.66,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":8},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":856,"price":857,"returns":858,"maxReturns":865,"peakWeeks":868,"partial":869},"2022-05-02",13.48,{"1m":859,"3m":860,"6m":861,"1y":862,"18m":863,"2y":864},-21.17,-23.04,-48.02,-54.09,-56.69,-35.94,{"1m":866,"3m":866,"6m":867,"1y":867,"18m":867,"2y":867},-2.96,9.46,{"1m":8,"3m":8,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":871,"price":872,"returns":873,"maxReturns":880,"peakWeeks":883,"partial":884},"2022-05-09",12.27,{"1m":874,"3m":875,"6m":876,"1y":877,"18m":878,"2y":879},-22.56,1.53,-29.75,-50.43,-57.49,-27.17,{"1m":881,"3m":881,"6m":882,"1y":882,"18m":882,"2y":882},4.03,20.24,{"1m":8,"3m":8,"6m":50,"1y":50,"18m":50,"2y":50},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":274,"price":275,"returns":886,"maxReturns":887,"peakWeeks":888,"partial":889},{"1m":277,"3m":278,"6m":279,"1y":280,"18m":281,"2y":282},{"1m":284,"3m":285,"6m":285,"1y":285,"18m":285,"2y":285},{"1m":8,"3m":75,"6m":75,"1y":75,"18m":75,"2y":75},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":289,"price":290,"returns":891,"maxReturns":892,"peakWeeks":893,"partial":894},{"1m":292,"3m":293,"6m":294,"1y":295,"18m":296,"2y":297},{"1m":299,"3m":300,"6m":300,"1y":300,"18m":300,"2y":300},{"1m":132,"3m":148,"6m":148,"1y":148,"18m":148,"2y":148},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":896,"price":897,"returns":898,"maxReturns":905,"peakWeeks":908,"partial":909},"2022-05-30",10.63,{"1m":899,"3m":900,"6m":901,"1y":902,"18m":903,"2y":904},-30.88,-22.28,-14.92,-47.91,-32.9,-6.68,{"1m":906,"3m":907,"6m":907,"1y":907,"18m":907,"2y":907},7.7,38.86,{"1m":8,"3m":164,"6m":164,"1y":164,"18m":164,"2y":164},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":911,"price":912,"returns":913,"maxReturns":920,"peakWeeks":923,"partial":924},"2022-06-06",9.51,{"1m":914,"3m":915,"6m":916,"1y":917,"18m":918,"2y":919},-13.09,0.24,-16.62,-36.29,-25.18,-1.53,{"1m":921,"3m":922,"6m":922,"1y":922,"18m":922,"2y":922},6.75,55.27,{"1m":74,"3m":181,"6m":181,"1y":181,"18m":181,"2y":181},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":926,"price":927,"returns":928,"maxReturns":935,"peakWeeks":938,"partial":939},"2022-06-13",8.05,{"1m":929,"3m":930,"6m":931,"1y":932,"18m":933,"2y":934},-2.47,-0.93,-14,-20.23,3.56,10.21,{"1m":936,"3m":937,"6m":937,"1y":937,"18m":937,"2y":937},26.06,83.35,{"1m":132,"3m":197,"6m":197,"1y":197,"18m":197,"2y":197},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":941,"price":942,"returns":943,"maxReturns":949,"peakWeeks":952,"partial":953},"2022-06-20",9.84,{"1m":904,"3m":944,"6m":945,"1y":946,"18m":947,"2y":948},-33.15,-32.78,-36.66,-10.36,-6.69,{"1m":950,"3m":951,"6m":951,"1y":951,"18m":951,"2y":951},3.19,49.95,{"1m":96,"3m":465,"6m":465,"1y":465,"18m":465,"2y":465},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":955,"price":956,"returns":957,"maxReturns":964,"peakWeeks":967,"partial":968},"2022-06-27",7.35,{"1m":958,"3m":959,"6m":960,"1y":961,"18m":962,"2y":963},22.57,-20.19,-9.42,-7.5,21.03,22.99,{"1m":965,"3m":966,"6m":966,"1y":966,"18m":966,"2y":966},38.26,100.91,{"1m":74,"3m":444,"6m":444,"1y":444,"18m":444,"2y":444},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":970,"price":971,"returns":972,"maxReturns":979,"peakWeeks":982,"partial":983},"2022-07-04",8.26,{"1m":973,"3m":974,"6m":975,"1y":976,"18m":977,"2y":978},25.61,-23.48,-10.53,-17.5,-5.24,2.36,{"1m":980,"3m":981,"6m":981,"1y":981,"18m":981,"2y":981},28.03,78.66,{"1m":96,"3m":97,"6m":97,"1y":97,"18m":97,"2y":97},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":985,"price":986,"returns":987,"maxReturns":994,"peakWeeks":996,"partial":997},"2022-07-11",7.85,{"1m":988,"3m":989,"6m":990,"1y":991,"18m":992,"2y":993},58.74,-22.89,9.14,-8.14,-3.15,23.46,{"1m":995,"3m":474,"6m":474,"1y":474,"18m":474,"2y":474},61.77,{"1m":96,"3m":116,"6m":116,"1y":116,"18m":116,"2y":116},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":999,"price":1000,"returns":1001,"maxReturns":1008,"peakWeeks":1012,"partial":1013},"2022-09-19",6.58,{"1m":1002,"3m":1003,"6m":1004,"1y":1005,"18m":1006,"2y":1007},-1.31,0.55,-6.79,-18.78,57.14,36.13,{"1m":1009,"3m":1010,"6m":1011,"1y":1011,"18m":1011,"2y":1011},10.45,41.95,91.94,{"1m":132,"3m":465,"6m":215,"1y":215,"18m":215,"2y":215},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1015,"price":1016,"returns":1017,"maxReturns":1024,"peakWeeks":1028,"partial":1030},"2022-09-26",5.86,{"1m":1018,"3m":1019,"6m":1020,"1y":1021,"18m":1022,"2y":1023},35.02,13.49,21,-3.72,87.51,60.47,{"1m":1025,"3m":1026,"6m":1027,"1y":1027,"18m":1027,"2y":1027},35.83,59.28,115.39,{"1m":96,"3m":444,"6m":1029,"1y":1029,"18m":1029,"2y":1029},18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1032,"price":1033,"returns":1034,"maxReturns":1041,"peakWeeks":1045,"partial":1046},"2022-10-03",6.32,{"1m":1035,"3m":1036,"6m":1037,"1y":1038,"18m":1039,"2y":1040},10.88,16.92,2.34,-19.61,46.37,42.29,{"1m":1042,"3m":1043,"6m":1044,"1y":1044,"18m":1044,"2y":1044},31.27,47.73,99.77,{"1m":96,"3m":97,"6m":620,"1y":620,"18m":620,"2y":620},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1048,"price":1049,"returns":1050,"maxReturns":1057,"peakWeeks":1061,"partial":1062},"2022-10-10",6.05,{"1m":1051,"3m":1052,"6m":1053,"1y":1054,"18m":1055,"2y":1056},42.43,41.54,9.87,-17.19,35.87,43.7,{"1m":1058,"3m":1059,"6m":1060,"1y":1060,"18m":1060,"2y":1060},45.27,54.26,108.59,{"1m":96,"3m":116,"6m":638,"1y":638,"18m":638,"2y":638},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1064,"price":1065,"returns":1066,"maxReturns":1073,"peakWeeks":1076,"partial":1077},"2022-10-17",6.49,{"1m":1067,"3m":1068,"6m":1069,"1y":1070,"18m":1071,"2y":1072},27.94,26.07,2.15,-20.85,22.31,44.59,{"1m":1074,"3m":1074,"6m":1075,"1y":1075,"18m":1075,"2y":1075},43.82,94.48,{"1m":96,"3m":96,"6m":14,"1y":14,"18m":14,"2y":14},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1079,"price":1080,"returns":1081,"maxReturns":1087,"peakWeeks":1091,"partial":1092},"2025-03-03",6.84,{"1m":1082,"3m":1083,"6m":1084,"1y":1085,"18m":1086,"2y":220},-28.53,16.17,53.75,19.2,26.68,{"1m":1088,"3m":1083,"6m":1089,"1y":1090,"18m":1090,"2y":1090},-1.04,55.78,63.91,{"1m":96,"3m":75,"6m":233,"1y":252,"18m":252,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},{"date":10,"price":304,"returns":1094,"maxReturns":1095,"peakWeeks":1096,"partial":1097},{"1m":306,"3m":307,"6m":308,"1y":309,"18m":310,"2y":311},{"1m":313,"3m":314,"6m":315,"1y":316,"18m":316,"2y":316},{"1m":74,"3m":75,"6m":233,"1y":271,"18m":271,"2y":271},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},{"date":1099,"price":1100,"returns":1101,"maxReturns":1108,"peakWeeks":1113,"partial":1114},"2025-03-17",6.04,{"1m":1102,"3m":1103,"6m":1104,"1y":1105,"18m":1106,"2y":1107},-16.49,24.03,71.88,13.44,17.31,20.46,{"1m":1109,"3m":1110,"6m":1111,"1y":1112,"18m":1112,"2y":1112},12.22,36.5,84.72,85.88,{"1m":132,"3m":148,"6m":233,"1y":445,"18m":445,"2y":445},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},{"date":1116,"price":1117,"returns":1118,"maxReturns":1124,"peakWeeks":1129,"partial":1130},"2025-03-24",5.9,{"1m":1119,"3m":1120,"6m":1121,"1y":1122,"18m":1123,"2y":1123},-6.88,29.14,71.74,16.73,23.19,{"1m":1125,"3m":1126,"6m":1127,"1y":1128,"18m":1128,"2y":1128},14.76,39.6,88.92,90.1,{"1m":8,"3m":164,"6m":251,"1y":427,"18m":427,"2y":427},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":319},{"date":1132,"price":1133,"returns":1134,"maxReturns":1140,"peakWeeks":1145,"partial":1146},"2025-03-31",4.89,{"1m":1135,"3m":1136,"6m":1137,"1y":1138,"18m":1139,"2y":1139},21.86,75.52,110.05,50.62,48.63,{"1m":1141,"3m":1142,"6m":1143,"1y":1144,"18m":1144,"2y":1144},24.09,76.53,127.93,129.35,{"1m":96,"3m":75,"6m":270,"1y":635,"18m":635,"2y":635},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":319,"2y":319},{"date":1148,"price":1149,"returns":1150,"maxReturns":1155,"peakWeeks":1160,"partial":1161},"2025-04-07",5.03,{"1m":160,"3m":1151,"6m":1152,"1y":1153,"18m":1154,"2y":1154},68.51,63.37,58.16,44.53,{"1m":1156,"3m":1157,"6m":1158,"1y":1159,"18m":1159,"2y":1159},24.61,77.4,121.65,123.03,{"1m":96,"3m":75,"6m":98,"1y":712,"18m":712,"2y":712},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":319,"2y":319},{"date":1163,"price":1164,"returns":1165,"maxReturns":1171,"peakWeeks":1176,"partial":1178},"2025-04-14",5.04,{"1m":1166,"3m":1167,"6m":1168,"1y":1169,"18m":1170,"2y":1170},48.53,63.05,80.99,82.18,44.25,{"1m":1172,"3m":1173,"6m":1174,"1y":1175,"18m":1175,"2y":1175},49.71,77.05,121.21,122.59,{"1m":96,"3m":148,"6m":117,"1y":1177,"18m":1177,"2y":1177},40,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":319,"2y":319},{"date":1180,"price":1181,"returns":1182,"maxReturns":1187,"peakWeeks":1192,"partial":1194},"2025-04-21",5.5,{"1m":627,"3m":1183,"6m":1184,"1y":1185,"18m":1186,"2y":1186},61.11,70.51,60.37,32.29,{"1m":1188,"3m":1189,"6m":1190,"1y":1191,"18m":1191,"2y":1191},38.74,70.87,102.88,104.14,{"1m":96,"3m":75,"6m":1020,"1y":1193,"18m":1193,"2y":1193},39,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":319,"2y":319},{"1m":1196,"3m":1200,"6m":1205,"1y":1209,"18m":1213,"2y":1218},{"avg":551,"median":1197,"positiveRate":1198,"samples":1198,"avgMaxReturn":1199,"avgPeakWeeks":21},2.4,55,25.8,{"avg":1201,"median":1202,"positiveRate":522,"samples":1198,"avgMaxReturn":1203,"avgPeakWeeks":1204},15.8,5.2,53.8,7.8,{"avg":1206,"median":1207,"positiveRate":521,"samples":1198,"avgMaxReturn":1208,"avgPeakWeeks":516},31.8,-0.2,85.3,{"avg":1210,"median":961,"positiveRate":271,"samples":1198,"avgMaxReturn":1211,"avgPeakWeeks":1212},146.5,285,22.1,{"avg":1214,"median":1215,"positiveRate":271,"samples":76,"avgMaxReturn":1216,"avgPeakWeeks":1217},162.4,-5.2,327.1,26.1,{"avg":1219,"median":1220,"positiveRate":1198,"samples":19,"avgMaxReturn":1221,"avgPeakWeeks":1222},124.2,7.5,376.3,34.9,{"symbol":4,"prices":1224,"lastTradeDate":11,"source":6582,"isStored":319,"benchmarkSymbol":6583,"benchmarkPrices":6584,"benchmarkSignals":17730,"benchmarkOscillatorSignals":18702,"signals":18804,"oscillatorSignals":19699,"relativeStrength":19810,"relativeStrengthConfig":21433,"displayRange":21435,"indicator":21436,"signalVersion":21437,"interval":21438,"isLive":319},[1225,1232,1238,1244,1250,1256,1261,1268,1275,1282,1288,1294,1301,1305,1312,1318,1324,1331,1338,1345,1352,1358,1364,1371,1377,1384,1391,1397,1404,1411,1416,1422,1429,1435,1440,1445,1451,1456,1463,1469,1475,1481,1487,1493,1499,1506,1513,1519,1524,1529,1534,1539,1545,1550,1554,1558,1563,1570,1575,1581,1586,1591,1598,1604,1609,1616,1622,1627,1632,1639,1645,1652,1657,1664,1671,1678,1685,1692,1698,1704,1711,1718,1725,1732,1739,1744,1750,1756,1763,1770,1776,1783,1790,1797,1804,1811,1818,1824,1829,1836,1843,1849,1856,1862,1868,1874,1880,1887,1894,1901,1908,1914,1921,1928,1935,1941,1948,1955,1962,1969,1975,1981,1986,1992,1997,2002,2006,2011,2017,2024,2031,2037,2044,2049,2056,2063,2070,2076,2082,2088,2095,2100,2107,2113,2119,2126,2133,2139,2145,2152,2159,2166,2172,2178,2184,2190,2196,2201,2207,2214,2220,2227,2234,2241,2248,2252,2259,2266,2273,2279,2285,2292,2297,2304,2310,2316,2322,2327,2333,2340,2347,2354,2360,2366,2372,2378,2383,2388,2394,2399,2405,2412,2419,2426,2432,2438,2445,2451,2456,2463,2467,2472,2478,2483,2488,2494,2498,2505,2510,2516,2522,2528,2533,2538,2543,2549,2556,2562,2568,2573,2580,2586,2592,2597,2602,2609,2615,2621,2628,2635,2641,2647,2654,2661,2668,2675,2682,2689,2696,2703,2709,2716,2723,2730,2736,2743,2749,2756,2763,2770,2776,2782,2789,2794,2800,2806,2813,2818,2825,2832,2838,2844,2851,2858,2865,2872,2879,2885,2889,2896,2903,2908,2913,2919,2926,2933,2939,2945,2952,2957,2963,2970,2977,2983,2990,2997,3004,3011,3017,3023,3028,3034,3039,3046,3052,3059,3065,3071,3077,3082,3087,3091,3097,3100,3107,3113,3120,3127,3134,3140,3145,3152,3157,3164,3170,3176,3183,3190,3195,3202,3209,3216,3222,3226,3233,3240,3244,3249,3256,3262,3267,3272,3278,3284,3289,3295,3301,3307,3313,3320,3327,3334,3341,3348,3353,3360,3365,3372,3378,3384,3389,3393,3400,3406,3412,3419,3425,3431,3438,3444,3449,3455,3459,3464,3469,3476,3482,3489,3496,3501,3507,3513,3519,3526,3532,3539,3545,3551,3558,3565,3571,3578,3584,3591,3598,3604,3610,3615,3622,3629,3635,3642,3649,3655,3662,3669,3676,3683,3690,3695,3701,3708,3714,3721,3728,3735,3742,3749,3755,3761,3767,3774,3781,3787,3794,3801,3807,3814,3821,3827,3834,3841,3848,3855,3861,3868,3874,3880,3887,3893,3900,3907,3914,3921,3927,3934,3941,3947,3954,3958,3962,3968,3974,3980,3987,3994,4000,4007,4014,4020,4027,4033,4040,4047,4054,4061,4068,4074,4081,4088,4095,4102,4107,4113,4119,4124,4131,4138,4144,4150,4157,4164,4170,4176,4183,4189,4195,4201,4206,4212,4218,4225,4232,4239,4245,4251,4258,4264,4271,4277,4283,4290,4297,4303,4309,4316,4322,4329,4336,4342,4347,4353,4358,4364,4370,4376,4381,4386,4391,4397,4403,4410,4416,4423,4430,4437,4444,4450,4457,4463,4470,4477,4484,4491,4498,4505,4512,4519,4526,4533,4540,4547,4554,4561,4568,4575,4582,4589,4595,4602,4609,4616,4622,4628,4635,4642,4647,4654,4661,4668,4675,4682,4689,4695,4702,4709,4716,4723,4730,4737,4744,4751,4758,4765,4772,4779,4786,4793,4800,4807,4813,4820,4826,4832,4838,4845,4852,4859,4866,4873,4880,4887,4894,4901,4908,4915,4922,4929,4936,4943,4950,4956,4963,4970,4977,4983,4990,4997,5004,5011,5018,5025,5031,5037,5043,5048,5054,5060,5066,5072,5078,5085,5091,5097,5103,5110,5116,5122,5128,5134,5140,5146,5151,5157,5163,5169,5175,5181,5188,5194,5201,5208,5215,5222,5228,5235,5242,5248,5253,5259,5265,5271,5278,5285,5292,5299,5306,5313,5320,5326,5333,5340,5346,5353,5360,5367,5374,5381,5388,5394,5401,5408,5414,5421,5428,5434,5440,5446,5453,5460,5467,5472,5479,5486,5493,5499,5505,5510,5517,5523,5530,5537,5543,5549,5556,5563,5570,5576,5582,5588,5595,5602,5609,5615,5621,5628,5635,5641,5647,5654,5661,5668,5675,5681,5688,5695,5702,5709,5716,5722,5727,5733,5740,5746,5753,5759,5766,5773,5780,5787,5794,5799,5806,5813,5820,5826,5832,5837,5843,5850,5857,5864,5871,5877,5884,5891,5898,5904,5910,5917,5924,5930,5937,5944,5951,5958,5964,5971,5977,5984,5991,5997,6004,6011,6018,6025,6031,6038,6045,6052,6058,6065,6072,6078,6085,6090,6096,6102,6108,6114,6118,6124,6130,6136,6143,6150,6156,6163,6169,6174,6180,6186,6193,6199,6206,6211,6216,6222,6229,6236,6242,6249,6256,6263,6270,6275,6280,6285,6291,6297,6304,6311,6317,6323,6329,6334,6341,6346,6350,6357,6363,6369,6375,6380,6385,6390,6396,6403,6408,6415,6422,6429,6436,6442,6449,6456,6462,6468,6473,6480,6486,6491,6498,6505,6511,6517,6522,6528,6534,6539,6545,6552,6558,6564,6570,6577],{"time":1226,"open":1227,"high":1228,"low":1229,"close":1230,"volume":1231},"2010-07-12",1.0346,1.0622,0.9929,0.9966,6816000,{"time":1233,"open":1234,"high":1235,"low":1236,"close":1235,"volume":1237},"2010-07-19",0.9881,1.0784,0.9783,1104000,{"time":1239,"open":1240,"high":1241,"low":1242,"close":1242,"volume":1243},"2010-07-26",1.0755,1.1094,1.0181,129000,{"time":1245,"open":1246,"high":1246,"low":1247,"close":1248,"volume":1249},"2010-08-02",1.0901,1.059,1.0624,1653000,{"time":1251,"open":1252,"high":1253,"low":1254,"close":1254,"volume":1255},"2010-08-09",1.0996,1.111,1.0168,1011000,{"time":1257,"open":1258,"high":1240,"low":1258,"close":1259,"volume":1260},"2010-08-16",1.025,1.0279,408000,{"time":1262,"open":1263,"high":1264,"low":1265,"close":1266,"volume":1267},"2010-08-23",1.0571,1.072,1.003,1.0476,792000,{"time":1269,"open":1270,"high":1271,"low":1272,"close":1273,"volume":1274},"2010-08-30",1.0093,1.1498,0.9987,1.1344,486000,{"time":1276,"open":1277,"high":1278,"low":1279,"close":1280,"volume":1281},"2010-09-06",1.1339,1.1397,1.1086,1.1373,168000,{"time":1283,"open":1284,"high":1285,"low":1284,"close":1286,"volume":1287},"2010-09-13",1.1596,1.2023,1.184,69000,{"time":1289,"open":1290,"high":1291,"low":1290,"close":1292,"volume":1293},"2010-09-20",1.2212,1.3184,1.3039,174000,{"time":1295,"open":1296,"high":1297,"low":1298,"close":1299,"volume":1300},"2010-09-27",1.2537,1.3188,1.2481,1.285,291000,{"time":1302,"open":1299,"high":1303,"low":1299,"close":1303,"volume":1304},"2010-10-04",1.323,246000,{"time":1306,"open":1307,"high":1308,"low":1309,"close":1310,"volume":1311},"2010-10-11",1.3307,1.3464,1.2821,1.3265,114000,{"time":1313,"open":1314,"high":1314,"low":1315,"close":1316,"volume":1317},"2010-10-18",1.3655,1.2736,1.3424,711000,{"time":1319,"open":1320,"high":1320,"low":1321,"close":1322,"volume":1323},"2010-10-25",1.3652,1.3105,1.3262,315000,{"time":1325,"open":1326,"high":1327,"low":1328,"close":1329,"volume":1330},"2010-11-01",1.328,1.4372,1.318,1.4242,1464000,{"time":1332,"open":1333,"high":1334,"low":1335,"close":1336,"volume":1337},"2010-11-08",1.4181,1.4231,1.369,1.3732,1008000,{"time":1339,"open":1340,"high":1341,"low":1342,"close":1343,"volume":1344},"2010-11-15",1.3785,1.4154,1.3466,1.4085,1545000,{"time":1346,"open":1347,"high":1348,"low":1349,"close":1350,"volume":1351},"2010-11-22",1.4091,1.4757,1.4043,1.467,726000,{"time":1353,"open":1354,"high":1354,"low":1355,"close":1356,"volume":1357},"2010-11-29",1.5923,1.421,1.5275,1998000,{"time":1359,"open":1360,"high":1361,"low":1360,"close":1362,"volume":1363},"2010-12-06",1.5286,1.5793,1.5403,189000,{"time":1365,"open":1366,"high":1367,"low":1368,"close":1369,"volume":1370},"2010-12-13",1.5432,1.5448,1.4607,1.54,504000,{"time":1372,"open":1373,"high":1374,"low":1373,"close":1375,"volume":1376},"2010-12-20",1.5378,1.5553,1.5482,312000,{"time":1378,"open":1379,"high":1380,"low":1381,"close":1382,"volume":1383},"2010-12-27",1.5474,1.559,1.534,1.5547,276000,{"time":1385,"open":1386,"high":1387,"low":1388,"close":1389,"volume":1390},"2011-01-03",1.5627,1.5735,1.4542,1.4811,447000,{"time":1392,"open":1393,"high":1394,"low":1393,"close":1395,"volume":1396},"2011-01-10",1.469,1.5254,1.524,1461000,{"time":1398,"open":1399,"high":1400,"low":1401,"close":1402,"volume":1403},"2011-01-17",1.5214,1.556,1.4985,1.5187,561000,{"time":1405,"open":1406,"high":1407,"low":1408,"close":1409,"volume":1410},"2011-01-24",1.5289,1.5807,1.505,1.5077,543000,{"time":1412,"open":1413,"high":1375,"low":1413,"close":1414,"volume":1415},"2011-01-31",1.494,1.5458,213000,{"time":1417,"open":1418,"high":1419,"low":1418,"close":1420,"volume":1421},"2011-02-07",1.5415,1.6224,1.6218,147000,{"time":1423,"open":1424,"high":1425,"low":1426,"close":1427,"volume":1428},"2011-02-14",1.6084,1.6447,1.6049,1.6358,351000,{"time":1430,"open":1431,"high":1431,"low":1432,"close":1433,"volume":1434},"2011-02-21",1.5958,1.5026,1.5232,138000,{"time":1436,"open":1433,"high":1437,"low":1438,"close":1439,"volume":1421},"2011-02-28",1.5394,1.491,1.5042,{"time":1441,"open":1442,"high":1443,"low":1442,"close":1444,"volume":1403},"2011-03-07",1.4829,1.5367,1.5238,{"time":1446,"open":1447,"high":1448,"low":1449,"close":1449,"volume":1450},"2011-03-14",1.4494,1.498,1.4451,108000,{"time":1452,"open":1449,"high":1453,"low":1449,"close":1454,"volume":1455},"2011-03-21",1.5437,1.5316,24000,{"time":1457,"open":1458,"high":1459,"low":1460,"close":1461,"volume":1462},"2011-03-28",1.5429,1.5737,1.5055,1.5504,222000,{"time":1464,"open":1465,"high":1466,"low":1380,"close":1467,"volume":1468},"2011-04-04",1.5657,1.6307,1.6068,345000,{"time":1470,"open":1471,"high":1472,"low":1471,"close":1473,"volume":1474},"2011-04-11",1.6046,1.6288,1.6251,273000,{"time":1476,"open":1477,"high":1478,"low":1477,"close":1479,"volume":1480},"2011-04-18",1.5818,1.667,1.6519,102000,{"time":1482,"open":1479,"high":1483,"low":1484,"close":1485,"volume":1486},"2011-04-25",1.7091,1.638,1.6973,126000,{"time":1488,"open":1485,"high":1489,"low":1490,"close":1491,"volume":1492},"2011-05-02",1.7129,1.6807,1.6928,87000,{"time":1494,"open":1495,"high":1496,"low":1495,"close":1497,"volume":1498},"2011-05-09",1.682,1.7927,1.7607,465000,{"time":1500,"open":1501,"high":1502,"low":1503,"close":1504,"volume":1505},"2011-05-16",1.7137,1.7231,1.6981,1.7199,111000,{"time":1507,"open":1508,"high":1509,"low":1510,"close":1511,"volume":1512},"2011-05-23",1.6401,1.6619,1.6213,1.6487,48000,{"time":1514,"open":1515,"high":1516,"low":1517,"close":1517,"volume":1518},"2011-05-30",1.6643,1.6645,1.5743,90000,{"time":1520,"open":1521,"high":1522,"low":1521,"close":1522,"volume":1523},"2011-06-06",1.5157,1.52,12000,{"time":1525,"open":1522,"high":1444,"low":1526,"close":1527,"volume":1528},"2011-06-13",1.4797,1.5044,1599000,{"time":1530,"open":1527,"high":1531,"low":1527,"close":1532,"volume":1533},"2011-06-20",1.5877,1.5848,840000,{"time":1535,"open":1536,"high":1537,"low":1536,"close":1537,"volume":1538},"2011-06-27",1.5587,1.675,225000,{"time":1540,"open":1541,"high":1542,"low":1541,"close":1543,"volume":1544},"2011-07-04",1.6748,1.7787,1.7352,294000,{"time":1546,"open":1547,"high":1548,"low":1516,"close":1516,"volume":1549},"2011-07-11",1.6901,1.7097,81000,{"time":1551,"open":1516,"high":1552,"low":1516,"close":1552,"volume":1553},"2011-07-18",1.7175,120000,{"time":1555,"open":1556,"high":1556,"low":1557,"close":1557,"volume":1281},"2011-07-25",1.7043,1.6296,{"time":1559,"open":1560,"high":1560,"low":1561,"close":1561,"volume":1562},"2011-08-01",1.6041,1.4671,75000,{"time":1564,"open":1565,"high":1566,"low":1567,"close":1568,"volume":1569},"2011-08-08",1.3427,1.3717,1.2565,1.3669,432000,{"time":1571,"open":1572,"high":1573,"low":1574,"close":1574,"volume":1492},"2011-08-15",1.3868,1.4142,1.2995,{"time":1576,"open":1577,"high":1578,"low":1579,"close":1578,"volume":1580},"2011-08-22",1.3341,1.4308,1.3075,57000,{"time":1582,"open":1583,"high":1443,"low":1584,"close":1584,"volume":1585},"2011-08-29",1.4711,1.4298,192000,{"time":1587,"open":1588,"high":1589,"low":1588,"close":1589,"volume":1590},"2011-09-05",1.3685,1.4827,27000,{"time":1592,"open":1593,"high":1594,"low":1595,"close":1596,"volume":1597},"2011-09-12",1.3849,1.6092,1.3809,1.6065,627000,{"time":1599,"open":1600,"high":1601,"low":1584,"close":1602,"volume":1603},"2011-09-19",1.6038,1.6151,1.4615,498000,{"time":1605,"open":1602,"high":1606,"low":1607,"close":1607,"volume":1608},"2011-09-26",1.5466,1.4475,63000,{"time":1610,"open":1611,"high":1612,"low":1613,"close":1614,"volume":1615},"2011-10-03",1.4217,1.5345,1.3346,1.5007,132000,{"time":1617,"open":1618,"high":1619,"low":1620,"close":1619,"volume":1621},"2011-10-10",1.585,1.6654,1.578,705000,{"time":1623,"open":1624,"high":1625,"low":1484,"close":1625,"volume":1626},"2011-10-17",1.657,1.7255,501000,{"time":1628,"open":1629,"high":1629,"low":1560,"close":1630,"volume":1631},"2011-10-24",1.7704,1.685,774000,{"time":1633,"open":1634,"high":1635,"low":1636,"close":1637,"volume":1638},"2011-10-31",1.6879,1.6963,1.6202,1.6922,2367000,{"time":1640,"open":1483,"high":1641,"low":1642,"close":1643,"volume":1644},"2011-11-07",1.7575,1.6549,1.743,2292000,{"time":1646,"open":1647,"high":1648,"low":1649,"close":1650,"volume":1651},"2011-11-14",1.7406,1.7572,1.61,1.6175,654000,{"time":1653,"open":1654,"high":1532,"low":1655,"close":1655,"volume":1656},"2011-11-21",1.5783,1.5125,759000,{"time":1658,"open":1659,"high":1660,"low":1661,"close":1662,"volume":1663},"2011-11-28",1.5928,1.74,1.5713,1.7016,864000,{"time":1665,"open":1666,"high":1667,"low":1668,"close":1669,"volume":1670},"2011-12-05",1.7398,1.7881,1.6936,1.7411,879000,{"time":1672,"open":1673,"high":1674,"low":1675,"close":1676,"volume":1677},"2011-12-12",1.696,1.7337,1.5391,1.6134,1155000,{"time":1679,"open":1680,"high":1681,"low":1682,"close":1683,"volume":1684},"2011-12-19",1.632,1.6962,1.5507,1.694,1317000,{"time":1686,"open":1687,"high":1688,"low":1689,"close":1690,"volume":1691},"2011-12-26",1.6982,1.7131,1.6627,1.6644,306000,{"time":1693,"open":1694,"high":1694,"low":1695,"close":1696,"volume":1697},"2012-01-02",1.7244,1.6157,1.7055,570000,{"time":1699,"open":1700,"high":1701,"low":1689,"close":1702,"volume":1703},"2012-01-09",1.7103,1.7233,1.6954,816000,{"time":1705,"open":1706,"high":1707,"low":1708,"close":1709,"volume":1710},"2012-01-16",1.7534,1.9181,1.752,1.8666,555000,{"time":1712,"open":1713,"high":1714,"low":1715,"close":1716,"volume":1717},"2012-01-23",1.8249,1.924,1.8151,1.919,1044000,{"time":1719,"open":1720,"high":1721,"low":1722,"close":1723,"volume":1724},"2012-01-30",1.8933,1.9809,1.8474,1.9803,435000,{"time":1726,"open":1727,"high":1728,"low":1729,"close":1730,"volume":1731},"2012-02-06",1.9671,1.9927,1.9561,1.9919,45000,{"time":1733,"open":1734,"high":1735,"low":1736,"close":1737,"volume":1738},"2012-02-13",2.0217,2.0648,1.9812,2.0628,162000,{"time":1740,"open":1741,"high":1741,"low":1742,"close":1743,"volume":1450},"2012-02-20",2.0772,1.9522,2.0189,{"time":1745,"open":1746,"high":1747,"low":1746,"close":1748,"volume":1749},"2012-02-27",1.9857,2.1155,2.1141,549000,{"time":1751,"open":1752,"high":1753,"low":1754,"close":1755,"volume":1651},"2012-03-05",2.0902,2.2608,2.0696,2.2529,{"time":1757,"open":1758,"high":1759,"low":1760,"close":1761,"volume":1762},"2012-03-12",2.2842,2.3647,2.2642,2.3427,786000,{"time":1764,"open":1765,"high":1766,"low":1767,"close":1768,"volume":1769},"2012-03-19",2.3095,2.4399,2.2861,2.4095,594000,{"time":1771,"open":1772,"high":1773,"low":1774,"close":1775,"volume":1274},"2012-03-26",2.4762,2.5798,2.412,2.4754,{"time":1777,"open":1778,"high":1779,"low":1780,"close":1781,"volume":1782},"2012-04-02",2.4737,2.5297,2.3799,2.4804,441000,{"time":1784,"open":1785,"high":1786,"low":1787,"close":1788,"volume":1789},"2012-04-09",2.3895,2.4123,2.2433,2.392,576000,{"time":1791,"open":1792,"high":1793,"low":1794,"close":1795,"volume":1796},"2012-04-16",2.4103,2.5353,2.3568,2.503,243000,{"time":1798,"open":1799,"high":1800,"low":1801,"close":1802,"volume":1803},"2012-04-23",2.3926,2.675,2.2825,2.6477,642000,{"time":1805,"open":1806,"high":1807,"low":1808,"close":1809,"volume":1810},"2012-04-30",2.6491,2.7127,2.499,2.5156,630000,{"time":1812,"open":1813,"high":1814,"low":1815,"close":1816,"volume":1817},"2012-05-07",2.3937,2.526,2.3619,2.4742,381000,{"time":1819,"open":1820,"high":1820,"low":1821,"close":1822,"volume":1823},"2012-05-14",2.4126,2.1611,2.1718,198000,{"time":1825,"open":1826,"high":1827,"low":1826,"close":1786,"volume":1828},"2012-05-21",2.1169,2.4861,450000,{"time":1830,"open":1831,"high":1832,"low":1833,"close":1834,"volume":1835},"2012-05-28",2.4571,2.4807,2.2188,2.24,288000,{"time":1837,"open":1838,"high":1839,"low":1840,"close":1841,"volume":1842},"2012-06-04",2.2656,2.5348,2.2459,2.5325,195000,{"time":1844,"open":1845,"high":1845,"low":1846,"close":1847,"volume":1848},"2012-06-11",2.6753,2.3644,2.5204,588000,{"time":1850,"open":1851,"high":1852,"low":1853,"close":1854,"volume":1855},"2012-06-18",2.5201,2.7144,2.4419,2.4683,261000,{"time":1857,"open":1858,"high":1859,"low":1860,"close":1861,"volume":1823},"2012-06-25",2.3881,2.5638,2.323,2.5624,{"time":1863,"open":1852,"high":1864,"low":1865,"close":1866,"volume":1867},"2012-07-02",2.7848,2.5283,2.617,231000,{"time":1869,"open":1870,"high":1871,"low":1872,"close":1873,"volume":1480},"2012-07-09",2.6468,2.6626,2.4872,2.6564,{"time":1875,"open":1876,"high":1877,"low":1878,"close":1879,"volume":1450},"2012-07-16",2.5936,2.6911,2.5708,2.6514,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1886},"2012-07-23",2.5106,2.8361,2.5061,2.8273,177000,{"time":1888,"open":1889,"high":1890,"low":1891,"close":1892,"volume":1893},"2012-07-30",2.844,2.9217,2.6178,2.7724,141000,{"time":1895,"open":1896,"high":1897,"low":1898,"close":1899,"volume":1900},"2012-08-06",2.8006,2.8687,2.7927,2.7966,228000,{"time":1902,"open":1903,"high":1904,"low":1905,"close":1906,"volume":1907},"2012-08-13",2.8158,3.0087,2.6426,2.98,207000,{"time":1909,"open":1910,"high":1911,"low":1912,"close":1913,"volume":1796},"2012-08-20",2.956,3.165,2.9194,3.0095,{"time":1915,"open":1916,"high":1917,"low":1918,"close":1919,"volume":1920},"2012-08-27",3.0411,3.0977,2.9825,3.0802,369000,{"time":1922,"open":1923,"high":1924,"low":1925,"close":1926,"volume":1927},"2012-09-03",3.0794,3.2643,3.0132,3.2142,336000,{"time":1929,"open":1930,"high":1931,"low":1932,"close":1933,"volume":1934},"2012-09-10",3.2317,3.4071,3.1734,3.3226,390000,{"time":1936,"open":1937,"high":1937,"low":1938,"close":1939,"volume":1940},"2012-09-17",3.3705,3.2061,3.3288,474000,{"time":1942,"open":1943,"high":1944,"low":1945,"close":1946,"volume":1947},"2012-09-24",3.2351,3.3004,3.0974,3.1703,483000,{"time":1949,"open":1950,"high":1951,"low":1952,"close":1953,"volume":1954},"2012-10-01",3.2106,3.4417,3.1238,3.3925,492000,{"time":1956,"open":1957,"high":1958,"low":1959,"close":1960,"volume":1961},"2012-10-08",3.4001,3.4139,3.0898,3.0965,405000,{"time":1963,"open":1964,"high":1965,"low":1966,"close":1967,"volume":1968},"2012-10-15",3.1762,3.3057,2.9566,3.1224,747000,{"time":1970,"open":1971,"high":1972,"low":1973,"close":1974,"volume":1260},"2012-10-22",3.0917,3.1954,2.8166,2.9921,{"time":1976,"open":1977,"high":1978,"low":1979,"close":1980,"volume":1462},"2012-10-29",3.1374,3.1956,3.0343,3.0692,{"time":1982,"open":1983,"high":1984,"low":1885,"close":1985,"volume":1724},"2012-11-05",3.0312,3.2069,2.8822,{"time":1987,"open":1985,"high":1988,"low":1989,"close":1990,"volume":1991},"2012-11-12",2.978,2.7232,2.8127,279000,{"time":1993,"open":1994,"high":1995,"low":1994,"close":1995,"volume":1996},"2012-11-19",2.8372,3.1678,249000,{"time":1998,"open":1995,"high":1999,"low":2000,"close":1999,"volume":2001},"2012-11-26",3.3086,3.0847,624000,{"time":2003,"open":1953,"high":1953,"low":2004,"close":2005,"volume":1823},"2012-12-03",3.1405,3.2252,{"time":2007,"open":2008,"high":2008,"low":2009,"close":2009,"volume":2010},"2012-12-10",3.2607,2.9685,429000,{"time":2012,"open":2013,"high":2014,"low":2013,"close":2015,"volume":2016},"2012-12-17",2.9655,3.2182,3.0033,681000,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2012-12-24",2.9783,3.012,2.767,2.8135,444000,{"time":2025,"open":2026,"high":2027,"low":2028,"close":2029,"volume":2030},"2012-12-31",2.8686,3.2781,2.8683,3.1502,495000,{"time":2032,"open":2033,"high":2033,"low":2034,"close":2035,"volume":2036},"2013-01-07",3.1884,3.0355,3.133,621000,{"time":2038,"open":2039,"high":2040,"low":2041,"close":2042,"volume":2043},"2013-01-14",3.1422,3.3094,3.1291,3.2987,384000,{"time":2045,"open":2046,"high":2047,"low":2046,"close":2048,"volume":1703},"2013-01-21",3.2984,3.6279,3.6175,{"time":2050,"open":2051,"high":2052,"low":2053,"close":2054,"volume":2055},"2013-01-28",3.6092,3.6226,3.4667,3.5403,333000,{"time":2057,"open":2058,"high":2059,"low":2060,"close":2061,"volume":2062},"2013-02-04",3.5019,3.6077,3.4271,3.5862,282000,{"time":2064,"open":2065,"high":2066,"low":2067,"close":2068,"volume":2069},"2013-02-11",3.5955,3.6536,3.4941,3.5248,519000,{"time":2071,"open":2072,"high":2072,"low":2073,"close":2074,"volume":2075},"2013-02-18",3.6208,3.4056,3.4414,363000,{"time":2077,"open":2078,"high":2066,"low":2079,"close":2080,"volume":2081},"2013-02-25",3.5031,3.3526,3.6032,156000,{"time":2083,"open":2084,"high":2085,"low":2084,"close":2086,"volume":2087},"2013-03-04",3.7251,3.9337,3.8789,666000,{"time":2089,"open":2090,"high":2091,"low":2092,"close":2093,"volume":2094},"2013-03-11",3.9039,3.9695,3.7454,3.751,255000,{"time":2096,"open":2097,"high":2098,"low":2099,"close":2098,"volume":1293},"2013-03-18",3.7206,3.8145,3.583,{"time":2101,"open":2102,"high":2103,"low":2104,"close":2105,"volume":2106},"2013-03-25",3.8741,3.9653,3.8011,3.9587,180000,{"time":2108,"open":2091,"high":2109,"low":2110,"close":2111,"volume":2112},"2013-04-01",4.0419,3.7245,3.9069,454000,{"time":2114,"open":2115,"high":2116,"low":2117,"close":2116,"volume":2118},"2013-04-08",4.0177,4.3682,3.9981,391000,{"time":2120,"open":2121,"high":2122,"low":2123,"close":2124,"volume":2125},"2013-04-15",4.2913,4.4192,3.94,4.1384,304000,{"time":2127,"open":2128,"high":2129,"low":2130,"close":2131,"volume":2132},"2013-04-22",4.142,4.4853,4.1241,4.3459,166000,{"time":2134,"open":2135,"high":2135,"low":2136,"close":2137,"volume":2138},"2013-04-29",4.5416,4.2323,4.5068,358000,{"time":2140,"open":2137,"high":2141,"low":2142,"close":2143,"volume":2144},"2013-05-06",4.8018,4.4844,4.7857,599000,{"time":2146,"open":2147,"high":2148,"low":2149,"close":2150,"volume":2151},"2013-05-13",4.8188,5.0816,4.6981,4.9797,695000,{"time":2153,"open":2154,"high":2155,"low":2156,"close":2157,"volume":2158},"2013-05-20",5.003,5.146,4.6489,4.8626,536000,{"time":2160,"open":2161,"high":2162,"low":2163,"close":2164,"volume":2165},"2013-05-27",5.0065,5.1049,4.7196,4.7258,497000,{"time":2167,"open":2164,"high":2168,"low":2169,"close":2170,"volume":2171},"2013-06-03",4.8608,4.4969,4.8349,690000,{"time":2173,"open":2174,"high":2174,"low":2175,"close":2176,"volume":2177},"2013-06-10",4.9618,4.5917,4.7464,308000,{"time":2179,"open":2180,"high":2181,"low":2182,"close":2183,"volume":1390},"2013-06-17",4.8724,4.9654,4.3485,4.4764,{"time":2185,"open":2186,"high":2187,"low":2188,"close":2189,"volume":1927},"2013-06-24",4.3503,4.7884,4.2019,4.7356,{"time":2191,"open":2192,"high":2193,"low":2194,"close":2150,"volume":2195},"2013-07-01",4.8438,5.0494,4.775,446000,{"time":2197,"open":2198,"high":2199,"low":2198,"close":2199,"volume":2200},"2013-07-08",5.095,5.6028,780000,{"time":2202,"open":2203,"high":2203,"low":2204,"close":2205,"volume":2206},"2013-07-15",5.6753,5.4938,5.5519,386000,{"time":2208,"open":2209,"high":2210,"low":2211,"close":2212,"volume":2213},"2013-07-22",5.6055,5.6279,5.3132,5.5492,398000,{"time":2215,"open":2205,"high":2216,"low":2217,"close":2218,"volume":2219},"2013-07-29",5.8237,5.4598,5.8067,355000,{"time":2221,"open":2222,"high":2223,"low":2224,"close":2225,"volume":2226},"2013-08-05",5.7513,5.8201,5.3838,5.509,443000,{"time":2228,"open":2229,"high":2230,"low":2231,"close":2232,"volume":2233},"2013-08-12",5.4437,5.5429,4.825,4.9189,491000,{"time":2235,"open":2236,"high":2237,"low":2238,"close":2239,"volume":2240},"2013-08-19",4.9341,5.0763,4.7482,4.9887,234000,{"time":2242,"open":2243,"high":2244,"low":2245,"close":2246,"volume":2247},"2013-08-26",5.0781,5.129,4.6811,4.7848,720000,{"time":2249,"open":2156,"high":2250,"low":2156,"close":2239,"volume":2251},"2013-09-02",5.1317,245000,{"time":2253,"open":2254,"high":2255,"low":2256,"close":2257,"volume":2258},"2013-09-09",5.0709,5.3329,5.0334,5.2551,208000,{"time":2260,"open":2261,"high":2262,"low":2263,"close":2264,"volume":2265},"2013-09-16",5.6297,5.8424,5.3078,5.6306,503000,{"time":2267,"open":2268,"high":2269,"low":2270,"close":2271,"volume":2272},"2013-09-23",5.6324,5.6475,5.3641,5.517,402000,{"time":2274,"open":2275,"high":2276,"low":2275,"close":2277,"volume":2278},"2013-09-30",5.3311,5.6377,5.5322,226000,{"time":2280,"open":2281,"high":2281,"low":2282,"close":2283,"volume":2284},"2013-10-07",5.4687,4.9538,5.4124,438000,{"time":2286,"open":2287,"high":2288,"low":2289,"close":2290,"volume":2291},"2013-10-14",5.3713,5.8112,5.3552,5.7575,267000,{"time":2293,"open":2218,"high":2294,"low":2295,"close":2296,"volume":1691},"2013-10-21",6.2349,5.669,6.1911,{"time":2298,"open":2299,"high":2300,"low":2301,"close":2302,"volume":2303},"2013-10-28",6.2582,6.5192,6.1741,6.3395,842000,{"time":2305,"open":2306,"high":2307,"low":2308,"close":2309,"volume":1991},"2013-11-04",6.5004,6.7991,6.0847,6.2233,{"time":2311,"open":2312,"high":2313,"low":2312,"close":2314,"volume":2315},"2013-11-11",6.2135,7.3113,7.0306,900000,{"time":2317,"open":2318,"high":2318,"low":2319,"close":2320,"volume":2321},"2013-11-18",7.1504,6.6158,6.8312,592000,{"time":2323,"open":2320,"high":2324,"low":2320,"close":2325,"volume":2326},"2013-11-25",7.2774,7.1531,533000,{"time":2328,"open":2329,"high":2329,"low":2330,"close":2331,"volume":2332},"2013-12-02",7.1808,6.6319,6.7865,653000,{"time":2334,"open":2335,"high":2336,"low":2337,"close":2338,"volume":2339},"2013-12-09",6.7767,6.8572,6.5264,6.5979,253000,{"time":2341,"open":2342,"high":2343,"low":2344,"close":2345,"volume":2346},"2013-12-16",6.6998,6.9394,6.4879,6.8607,236000,{"time":2348,"open":2349,"high":2350,"low":2351,"close":2352,"volume":2353},"2013-12-23",6.8786,7.1522,6.8625,6.9931,313000,{"time":2355,"open":2356,"high":2357,"low":2358,"close":2359,"volume":1691},"2013-12-30",6.9752,7.204,6.9582,7.0547,{"time":2361,"open":2362,"high":2362,"low":2363,"close":2364,"volume":2365},"2014-01-06",7.0807,6.7695,6.9189,298000,{"time":2367,"open":2368,"high":2368,"low":2369,"close":2370,"volume":2371},"2014-01-13",6.8885,6.2689,6.2904,667000,{"time":2373,"open":2374,"high":2375,"low":2376,"close":2377,"volume":1390},"2014-01-20",6.3476,6.3485,5.8791,5.8818,{"time":2379,"open":2377,"high":2380,"low":2283,"close":2381,"volume":2382},"2014-01-27",5.9399,5.4893,737000,{"time":2384,"open":2385,"high":2386,"low":2387,"close":2261,"volume":1789},"2014-02-03",5.4634,5.6386,4.918,{"time":2389,"open":2390,"high":2391,"low":2392,"close":2393,"volume":2213},"2014-02-10",5.6744,5.897,5.5617,5.8746,{"time":2395,"open":2396,"high":2397,"low":2261,"close":2390,"volume":2398},"2014-02-17",5.7539,5.8281,186000,{"time":2400,"open":2401,"high":2402,"low":2401,"close":2403,"volume":2404},"2014-02-24",5.7486,6.5013,6.4253,489000,{"time":2406,"open":2407,"high":2408,"low":2409,"close":2410,"volume":2411},"2014-03-03",6.2331,6.5299,6.192,6.4262,299000,{"time":2413,"open":2414,"high":2415,"low":2416,"close":2417,"volume":2418},"2014-03-10",6.3619,6.5443,6.1813,6.2814,184000,{"time":2420,"open":2421,"high":2422,"low":2423,"close":2424,"volume":2425},"2014-03-17",6.4084,6.4933,6.243,6.4191,176000,{"time":2427,"open":2428,"high":2428,"low":2429,"close":2430,"volume":2431},"2014-03-24",6.4718,5.8022,5.8854,179000,{"time":2433,"open":2434,"high":2435,"low":2434,"close":2436,"volume":2437},"2014-03-31",5.7852,6.2591,5.8952,209000,{"time":2439,"open":2440,"high":2441,"low":2442,"close":2443,"volume":2444},"2014-04-07",5.8103,5.8782,5.2068,5.239,292000,{"time":2446,"open":2447,"high":2448,"low":2449,"close":2450,"volume":1450},"2014-04-14",5.2658,5.5474,5.2086,5.5304,{"time":2452,"open":2453,"high":2288,"low":2453,"close":2454,"volume":2455},"2014-04-21",5.4375,5.4661,121000,{"time":2457,"open":2458,"high":2459,"low":2460,"close":2461,"volume":2462},"2014-04-28",5.5876,5.7164,5.3776,5.6878,100000,{"time":2464,"open":2458,"high":2458,"low":2254,"close":2465,"volume":2466},"2014-05-05",5.3418,204000,{"time":2468,"open":2469,"high":2470,"low":2471,"close":2270,"volume":1823},"2014-05-12",5.5143,5.6502,5.0959,{"time":2473,"open":2474,"high":2475,"low":2476,"close":2475,"volume":2477},"2014-05-19",5.3463,5.4026,5.1594,105000,{"time":2479,"open":2480,"high":2480,"low":2263,"close":2481,"volume":2482},"2014-05-26",5.5859,5.5036,78000,{"time":2484,"open":2485,"high":2486,"low":2485,"close":2487,"volume":1486},"2014-06-02",5.4625,5.9649,5.9211,{"time":2489,"open":2490,"high":2490,"low":2491,"close":2492,"volume":2493},"2014-06-09",6.0963,5.526,5.5349,197000,{"time":2495,"open":2204,"high":2496,"low":2204,"close":2497,"volume":1281},"2014-06-16",5.8702,5.7057,{"time":2499,"open":2500,"high":2501,"low":2502,"close":2503,"volume":2504},"2014-06-23",5.7459,5.8827,5.644,5.7262,175000,{"time":2506,"open":2507,"high":2508,"low":2222,"close":2508,"volume":2509},"2014-06-30",5.7763,6.1554,196000,{"time":2511,"open":2512,"high":2513,"low":2514,"close":2515,"volume":1842},"2014-07-07",6.1017,6.116,5.7584,5.99,{"time":2517,"open":2518,"high":2518,"low":2519,"close":2520,"volume":2521},"2014-07-14",6.0794,5.8442,6.0382,206000,{"time":2523,"open":2524,"high":2525,"low":2526,"close":2527,"volume":1585},"2014-07-21",5.9274,6.1312,5.686,5.6985,{"time":2529,"open":2530,"high":2288,"low":2531,"close":2485,"volume":2532},"2014-07-28",5.6788,5.382,150000,{"time":2534,"open":2271,"high":2535,"low":2536,"close":2537,"volume":1893},"2014-08-04",5.8684,5.4544,5.8648,{"time":2539,"open":2524,"high":2540,"low":2507,"close":2541,"volume":2542},"2014-08-11",6.0311,5.8183,201000,{"time":2544,"open":2545,"high":2546,"low":2545,"close":2547,"volume":2548},"2014-08-18",6.0731,6.7901,6.766,423000,{"time":2550,"open":2551,"high":2552,"low":2553,"close":2554,"volume":2555},"2014-08-25",6.9341,6.943,6.7803,6.8992,229000,{"time":2557,"open":2558,"high":2559,"low":2349,"close":2560,"volume":2561},"2014-09-01",6.9287,7.1719,7.162,212000,{"time":2563,"open":2564,"high":2564,"low":2565,"close":2566,"volume":2567},"2014-09-08",7.2094,6.7418,6.8071,193000,{"time":2569,"open":2570,"high":2318,"low":2330,"close":2571,"volume":2572},"2014-09-15",6.7552,7.0941,159000,{"time":2574,"open":2575,"high":2576,"low":2577,"close":2578,"volume":2579},"2014-09-22",6.9153,6.9332,6.6247,6.7883,164000,{"time":2581,"open":2582,"high":2583,"low":2584,"close":2583,"volume":2585},"2014-09-29",6.6283,6.8554,6.3333,163000,{"time":2587,"open":2588,"high":2588,"low":2589,"close":2590,"volume":2591},"2014-10-06",6.9376,6.4781,6.4808,200000,{"time":2593,"open":2594,"high":2594,"low":2205,"close":2595,"volume":2596},"2014-10-13",6.4593,5.9944,265000,{"time":2598,"open":2599,"high":2600,"low":2599,"close":2601,"volume":1782},"2014-10-20",5.8576,6.8616,6.5916,{"time":2603,"open":2604,"high":2605,"low":2606,"close":2607,"volume":2608},"2014-10-27",6.5836,7.1155,6.5496,6.9975,248000,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2177},"2014-11-03",7.0923,7.331,6.884,7.2908,{"time":2616,"open":2617,"high":2618,"low":2617,"close":2619,"volume":2620},"2014-11-10",7.2729,7.9586,7.9514,779000,{"time":2622,"open":2623,"high":2624,"low":2625,"close":2626,"volume":2627},"2014-11-17",7.9872,8.6398,7.7011,8.4047,1089000,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2014-11-24",8.6094,8.9948,8.3931,8.8794,772000,{"time":2636,"open":2637,"high":2637,"low":2638,"close":2639,"volume":2640},"2014-12-01",8.9572,8.3493,8.4628,1141000,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2638,"volume":2646},"2014-12-08",8.5057,8.7123,8.1562,644000,{"time":2648,"open":2649,"high":2650,"low":2651,"close":2652,"volume":2653},"2014-12-15",8.563,8.9179,7.9568,8.7659,942000,{"time":2655,"open":2656,"high":2657,"low":2658,"close":2659,"volume":2660},"2014-12-22",8.8508,9.3873,8.8437,9.2147,600000,{"time":2662,"open":2663,"high":2664,"low":2665,"close":2666,"volume":2667},"2014-12-29",9.3345,9.6304,9.0028,9.136,537000,{"time":2669,"open":2670,"high":2671,"low":2672,"close":2673,"volume":2674},"2015-01-05",8.9411,9.6572,8.4208,9.1736,881000,{"time":2676,"open":2677,"high":2678,"low":2679,"close":2680,"volume":2681},"2015-01-12",9.1718,9.4346,8.1356,8.5826,578000,{"time":2683,"open":2684,"high":2685,"low":2686,"close":2687,"volume":2688},"2015-01-19",8.5853,9.651,8.225,9.5008,574000,{"time":2690,"open":2691,"high":2692,"low":2693,"close":2694,"volume":2695},"2015-01-26",9.7028,9.8343,9.0922,9.406,739000,{"time":2697,"open":2698,"high":2699,"low":2700,"close":2701,"volume":2702},"2015-02-02",9.381,10.8615,8.9438,10.6219,997000,{"time":2704,"open":2705,"high":2706,"low":2707,"close":2708,"volume":2371},"2015-02-09",10.3743,11.1226,10.3716,11.0439,{"time":2710,"open":2711,"high":2712,"low":2713,"close":2714,"volume":2715},"2015-02-16",11.0331,11.1261,10.6389,11.1029,603000,{"time":2717,"open":2718,"high":2719,"low":2720,"close":2721,"volume":2722},"2015-02-23",11.3773,11.5329,11.0099,11.3335,655000,{"time":2724,"open":2725,"high":2726,"low":2727,"close":2728,"volume":2729},"2015-03-02",11.3827,11.7618,10.9607,10.9616,1239000,{"time":2731,"open":2732,"high":2733,"low":2734,"close":2735,"volume":2030},"2015-03-09",10.9348,11.397,10.6398,11.169,{"time":2737,"open":2738,"high":2739,"low":2740,"close":2741,"volume":2742},"2015-03-16",11.0939,11.9307,10.916,11.8628,665000,{"time":2744,"open":2745,"high":2745,"low":2746,"close":2747,"volume":2748},"2015-03-23",12.0631,10.832,11.1976,606000,{"time":2750,"open":2751,"high":2752,"low":2753,"close":2754,"volume":2755},"2015-03-30",11.3997,11.8011,11.0859,11.4703,464000,{"time":2757,"open":2758,"high":2759,"low":2760,"close":2761,"volume":2762},"2015-04-06",11.2924,11.7832,11.1968,11.7707,420000,{"time":2764,"open":2765,"high":2766,"low":2767,"close":2768,"volume":2769},"2015-04-13",11.7922,11.8253,10.8713,10.8937,676000,{"time":2771,"open":2772,"high":2773,"low":2772,"close":2774,"volume":2775},"2015-04-20",10.9661,12.3652,12.2839,794000,{"time":2777,"open":2778,"high":2778,"low":2779,"close":2780,"volume":2781},"2015-04-27",12.4269,10.6746,11.2647,677000,{"time":2783,"open":2784,"high":2785,"low":2786,"close":2787,"volume":2788},"2015-05-04",11.2987,11.8941,10.7757,11.7323,589000,{"time":2790,"open":2752,"high":2791,"low":2792,"close":2719,"volume":2793},"2015-05-11",11.9066,11.1315,550000,{"time":2795,"open":2796,"high":2752,"low":2797,"close":2798,"volume":2799},"2015-05-18",11.5955,11.1574,11.2611,422500,{"time":2801,"open":2802,"high":2802,"low":2803,"close":2804,"volume":2805},"2015-05-25",11.4113,10.9178,11.0144,198250,{"time":2807,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},"2015-06-01",11.0108,11.5472,10.9071,11.0287,333500,{"time":2814,"open":2815,"high":2816,"low":2817,"close":2753,"volume":2812},"2015-06-08",10.8928,11.4042,10.6282,{"time":2819,"open":2820,"high":2821,"low":2822,"close":2823,"volume":2824},"2015-06-15",10.9965,11.6044,10.7497,11.5186,235750,{"time":2826,"open":2827,"high":2828,"low":2829,"close":2830,"volume":2831},"2015-06-22",11.6223,11.8905,11.3434,11.4364,349250,{"time":2833,"open":2834,"high":2725,"low":2835,"close":2836,"volume":2837},"2015-06-29",11.2683,10.7283,11.0358,227750,{"time":2839,"open":2840,"high":2841,"low":2840,"close":2842,"volume":2843},"2015-07-06",10.7426,11.6116,11.5365,290250,{"time":2845,"open":2846,"high":2847,"low":2848,"close":2849,"volume":2850},"2015-07-13",11.7296,12.8739,11.6187,12.5306,502000,{"time":2852,"open":2853,"high":2854,"low":2855,"close":2856,"volume":2857},"2015-07-20",12.7774,13.4783,12.1587,12.5557,535500,{"time":2859,"open":2860,"high":2861,"low":2862,"close":2863,"volume":2864},"2015-07-27",12.4448,13.3031,12.0801,13.1922,345750,{"time":2866,"open":2867,"high":2868,"low":2869,"close":2870,"volume":2871},"2015-08-03",13.4425,13.8252,12.6057,12.8632,518000,{"time":2873,"open":2874,"high":2875,"low":2876,"close":2877,"volume":2878},"2015-08-10",12.949,13.5677,12.3518,13.5176,400500,{"time":2880,"open":2881,"high":2882,"low":2883,"close":2823,"volume":2884},"2015-08-17",13.4461,14.0254,11.4471,856500,{"time":59,"open":2886,"high":2887,"low":2270,"close":2848,"volume":2888},9.7449,12.1408,1344000,{"time":2890,"open":2891,"high":2892,"low":2893,"close":2894,"volume":2895},"2015-08-31",11.5508,11.7654,10.4529,10.8678,613000,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2015-09-07",11.3112,11.9799,11.0466,11.4864,329000,{"time":2904,"open":2829,"high":2905,"low":2906,"close":2823,"volume":2907},"2015-09-14",12.62,11.0895,526250,{"time":2909,"open":2910,"high":2899,"low":2753,"close":2911,"volume":2912},"2015-09-21",11.7761,11.465,481250,{"time":2914,"open":2915,"high":2916,"low":2917,"close":2916,"volume":2918},"2015-09-28",11.1217,11.5794,10.1239,687250,{"time":2920,"open":2921,"high":2922,"low":2923,"close":2924,"volume":2925},"2015-10-05",11.9227,12.334,11.5722,12.2946,493000,{"time":2927,"open":2928,"high":2929,"low":2930,"close":2931,"volume":2932},"2015-10-12",12.5449,12.5914,11.2897,11.9549,556500,{"time":2934,"open":2935,"high":2936,"low":2892,"close":2937,"volume":2938},"2015-10-19",11.7975,12.9562,12.2016,322750,{"time":2940,"open":2941,"high":2942,"low":2943,"close":2944,"volume":1260},"2015-10-26",12.2732,13.346,12.2302,13.1171,{"time":2946,"open":2947,"high":2948,"low":2949,"close":2950,"volume":2951},"2015-11-02",13.2316,13.9968,12.7738,13.7823,714250,{"time":2953,"open":2954,"high":2954,"low":2955,"close":2955,"volume":2956},"2015-11-09",13.8359,11.3756,818500,{"time":2958,"open":2959,"high":2960,"low":2961,"close":2960,"volume":2962},"2015-11-16",11.2361,13.5606,11.2039,666750,{"time":2964,"open":2965,"high":2966,"low":2967,"close":2968,"volume":2969},"2015-11-23",13.6142,14.476,13.557,14.2686,778250,{"time":2971,"open":2972,"high":2973,"low":2974,"close":2975,"volume":2976},"2015-11-30",14.2829,14.333,13.4139,14.3044,701500,{"time":2978,"open":2975,"high":2979,"low":2980,"close":2981,"volume":2982},"2015-12-07",14.4546,12.8596,12.9097,716000,{"time":2984,"open":2985,"high":2986,"low":2987,"close":2988,"volume":2989},"2015-12-14",12.9455,14.1256,12.6844,12.8453,485250,{"time":2991,"open":2992,"high":2993,"low":2994,"close":2995,"volume":2996},"2015-12-21",12.9812,13.5534,12.7631,13.4104,215750,{"time":2998,"open":2999,"high":3000,"low":3001,"close":3002,"volume":3003},"2015-12-28",13.3639,14.1935,13.2172,13.4604,531250,{"time":3005,"open":3006,"high":3007,"low":3008,"close":3009,"volume":3010},"2016-01-04",12.7881,12.9991,11.3183,11.372,1099000,{"time":3012,"open":2842,"high":3013,"low":3014,"close":3015,"volume":3016},"2016-01-11",12.4019,9.8593,10.1919,1139750,{"time":3018,"open":3019,"high":2753,"low":3020,"close":3021,"volume":3022},"2016-01-18",10.2312,9.1226,10.9929,955250,{"time":3024,"open":3025,"high":2733,"low":3026,"close":3027,"volume":1376},"2016-01-25",10.9142,10.4672,11.3684,{"time":3029,"open":3030,"high":2841,"low":3031,"close":3032,"volume":3033},"2016-02-01",11.1145,9.0332,9.0726,409500,{"time":412,"open":2624,"high":3035,"low":3036,"close":3037,"volume":3038},9.2299,8.2036,9.1941,1138500,{"time":3040,"open":3041,"high":3042,"low":3043,"close":3044,"volume":3045},"2016-02-15",9.5017,10.3993,9.491,10.0882,508250,{"time":3047,"open":3048,"high":3049,"low":3050,"close":2798,"volume":3051},"2016-02-22",10.3599,11.5687,10.2276,351500,{"time":3053,"open":3054,"high":3055,"low":3056,"close":3057,"volume":3058},"2016-02-29",11.2862,12.0407,10.9786,11.8333,368000,{"time":3060,"open":3061,"high":3062,"low":3063,"close":3064,"volume":2938},"2016-03-07",11.7475,12.3089,11.3934,12.291,{"time":3066,"open":2774,"high":3067,"low":3068,"close":3069,"volume":3070},"2016-03-14",12.6951,12.2267,12.3983,268750,{"time":3072,"open":3073,"high":3074,"low":3075,"close":3074,"volume":3076},"2016-03-21",12.4162,12.595,12.2481,190000,{"time":3078,"open":2869,"high":3079,"low":2869,"close":3080,"volume":3081},"2016-03-28",13.6964,13.6535,359250,{"time":3083,"open":3079,"high":3079,"low":3084,"close":3085,"volume":3086},"2016-04-04",12.5056,12.6486,404000,{"time":3088,"open":3067,"high":3089,"low":3090,"close":3089,"volume":2075},"2016-04-11",13.6392,12.3876,{"time":3092,"open":3093,"high":3094,"low":2847,"close":3095,"volume":3096},"2016-04-18",13.5892,13.9754,13.1779,292500,{"time":3098,"open":3099,"high":2854,"low":2905,"close":3001,"volume":2805},"2016-04-25",13.1314,{"time":3101,"open":3102,"high":3103,"low":3104,"close":3105,"volume":3106},"2016-05-02",13.2351,13.9468,12.7345,13.321,265250,{"time":3108,"open":3109,"high":3110,"low":2869,"close":3111,"volume":3112},"2016-05-09",13.4747,14.0862,12.6308,524000,{"time":3114,"open":3115,"high":3116,"low":3117,"close":3118,"volume":3119},"2016-05-16",12.6558,13.1994,11.8977,12.8489,343250,{"time":3121,"open":3122,"high":3123,"low":3124,"close":3125,"volume":3126},"2016-05-23",12.8847,13.9146,12.5771,13.8609,340250,{"time":3128,"open":3129,"high":3130,"low":3131,"close":3132,"volume":3133},"2016-05-30",13.886,14.2007,13.7608,14.097,203750,{"time":3135,"open":3136,"high":2986,"low":3137,"close":3138,"volume":3139},"2016-06-06",14.0541,13.4175,13.5248,219750,{"time":3141,"open":3138,"high":3142,"low":3143,"close":3116,"volume":3144},"2016-06-13",13.6678,12.9312,259250,{"time":3146,"open":3147,"high":3148,"low":3149,"close":3150,"volume":3151},"2016-06-20",13.7215,13.9039,12.3125,13.1672,309000,{"time":3153,"open":3154,"high":3155,"low":3156,"close":3000,"volume":2125},"2016-06-27",12.781,14.2543,12.2052,{"time":3158,"open":3159,"high":3160,"low":3161,"close":3162,"volume":3163},"2016-07-04",14.1792,15.3701,13.7,15.3522,297250,{"time":3165,"open":3166,"high":3167,"low":3168,"close":3169,"volume":1544},"2016-07-11",15.6991,15.8493,15.1841,15.1877,{"time":3171,"open":3172,"high":3173,"low":3172,"close":3174,"volume":3175},"2016-07-18",15.1412,15.649,15.5274,139000,{"time":3177,"open":3178,"high":3179,"low":3180,"close":3181,"volume":3182},"2016-07-25",15.5024,16.3678,15.4058,16.3106,232250,{"time":3184,"open":3185,"high":3186,"low":3187,"close":3188,"volume":3189},"2016-08-01",16.4286,16.5859,15.4094,16.1818,174250,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3192,"volume":1383},"2016-08-08",16.5323,16.6718,15.8421,{"time":3196,"open":3197,"high":3198,"low":3199,"close":3200,"volume":3201},"2016-08-15",16.6646,16.7361,15.5596,15.9708,216250,{"time":3203,"open":3204,"high":3205,"low":3206,"close":3207,"volume":3208},"2016-08-22",15.91,16.2605,15.2556,15.4165,163750,{"time":3210,"open":3211,"high":3212,"low":3213,"close":3214,"volume":3215},"2016-08-29",15.4773,15.6097,14.9481,15.3629,162500,{"time":3217,"open":3218,"high":3219,"low":3220,"close":3220,"volume":3221},"2016-09-05",15.3951,15.4952,13.7751,313500,{"time":3223,"open":3093,"high":3224,"low":3093,"close":3000,"volume":3225},"2016-09-12",14.4188,197750,{"time":3227,"open":3228,"high":3229,"low":3230,"close":3231,"volume":3232},"2016-09-19",14.3795,14.923,14.0469,14.8122,204250,{"time":3234,"open":3235,"high":3236,"low":3237,"close":3238,"volume":3239},"2016-09-26",14.662,15.3558,14.3401,15.2163,172750,{"time":3241,"open":3242,"high":3243,"low":3242,"close":3172,"volume":1505},"2016-10-03",14.9624,15.3772,{"time":3245,"open":3246,"high":3246,"low":2975,"close":3247,"volume":3248},"2016-10-10",15.413,14.5511,151500,{"time":3250,"open":3251,"high":3252,"low":3253,"close":3254,"volume":3255},"2016-10-17",14.4009,14.6942,14.0648,14.687,76000,{"time":3257,"open":3258,"high":3259,"low":3260,"close":3142,"volume":3261},"2016-10-24",15.109,15.2342,13.4318,165000,{"time":3263,"open":3264,"high":3103,"low":3265,"close":3265,"volume":3266},"2016-10-31",13.6357,12.6987,137750,{"time":3268,"open":3102,"high":3269,"low":2774,"close":3270,"volume":3271},"2016-11-07",14.4295,14.0147,254000,{"time":3273,"open":3237,"high":3274,"low":3275,"close":3276,"volume":3277},"2016-11-14",14.8158,13.6929,14.6441,516000,{"time":3279,"open":3280,"high":3281,"low":3280,"close":3282,"volume":3283},"2016-11-21",14.7657,16.1747,15.9851,457500,{"time":3285,"open":3286,"high":3286,"low":3287,"close":3288,"volume":1544},"2016-11-28",15.9065,14.5583,14.8766,{"time":3290,"open":3291,"high":3292,"low":3293,"close":3294,"volume":2226},"2016-12-05",14.9838,17.8483,14.9016,17.151,{"time":3296,"open":3297,"high":3297,"low":3298,"close":3299,"volume":3300},"2016-12-12",17.1474,15.1555,15.2807,570500,{"time":3302,"open":3162,"high":3303,"low":3304,"close":3305,"volume":3306},"2016-12-19",16.2333,13.7429,13.8416,362750,{"time":3308,"open":3305,"high":3309,"low":3310,"close":3311,"volume":3312},"2016-12-26",14.4268,13.22,13.3553,276750,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2017-01-02",13.7978,14.5365,13.0042,13.0188,551750,{"time":3321,"open":3322,"high":3323,"low":3324,"close":3325,"volume":3326},"2017-01-09",13.1176,13.7502,12.825,13.3333,301750,{"time":3328,"open":3329,"high":3330,"low":3331,"close":3332,"volume":3333},"2017-01-16",13.4686,14.1379,12.5581,12.7519,388250,{"time":3335,"open":3336,"high":3337,"low":3338,"close":3339,"volume":3340},"2017-01-23",12.6385,13.2346,11.951,12.0973,588250,{"time":3342,"open":3343,"high":3344,"low":3345,"close":3346,"volume":3347},"2017-01-30",11.8852,12.6166,11.6328,12.324,315250,{"time":3349,"open":3346,"high":3350,"low":3351,"close":3352,"volume":2272},"2017-02-06",13.3114,11.684,13.1651,{"time":3354,"open":3355,"high":3356,"low":3357,"close":3358,"volume":3359},"2017-02-13",13.2529,13.4357,12.4447,12.9091,328500,{"time":3361,"open":3352,"high":3362,"low":3363,"close":2949,"volume":3364},"2017-02-20",13.4577,12.1046,270750,{"time":3366,"open":3367,"high":3368,"low":3369,"close":3370,"volume":3371},"2017-02-27",12.7702,13.1395,11.7755,11.9144,266250,{"time":3373,"open":3374,"high":3374,"low":3375,"close":3376,"volume":3377},"2017-03-06",11.8084,11.1903,11.4098,325250,{"time":3379,"open":3380,"high":3381,"low":3382,"close":3381,"volume":3383},"2017-03-13",11.5743,11.8669,10.9709,239250,{"time":430,"open":3385,"high":3386,"low":3387,"close":3388,"volume":1260},11.5195,11.567,10.203,10.6491,{"time":3390,"open":3391,"high":3381,"low":3391,"close":3380,"volume":3392},"2017-03-27",10.4407,264000,{"time":3394,"open":3395,"high":3396,"low":3397,"close":3398,"volume":3399},"2017-04-03",11.3951,11.4354,10.2907,10.9344,319750,{"time":3401,"open":3398,"high":3402,"low":3403,"close":3404,"volume":3405},"2017-04-10",11.6401,10.9014,11.0697,155000,{"time":3407,"open":3408,"high":3409,"low":3382,"close":3410,"volume":3411},"2017-04-17",11.1099,12.3752,11.9839,261250,{"time":3413,"open":3414,"high":3415,"low":3416,"close":3417,"volume":3418},"2017-04-24",12.3386,12.7446,11.8925,12.0132,193750,{"time":3420,"open":3421,"high":3346,"low":3422,"close":3423,"volume":3424},"2017-05-01",12.0095,11.7425,12.2874,162750,{"time":3426,"open":3427,"high":3317,"low":3428,"close":3429,"volume":3430},"2017-05-08",12.1412,11.2635,11.3074,333750,{"time":3432,"open":3433,"high":3434,"low":3435,"close":3436,"volume":3437},"2017-05-15",11.2269,11.5853,10.0567,10.3236,681250,{"time":3439,"open":3440,"high":3441,"low":3442,"close":3443,"volume":3411},"2017-05-22",10.3017,10.8393,9.702,10.181,{"time":3445,"open":3387,"high":3446,"low":3447,"close":3448,"volume":2521},"2017-05-29",10.8539,9.6946,10.4992,{"time":3450,"open":3451,"high":3452,"low":3453,"close":3454,"volume":2837},"2017-06-05",10.4626,10.5357,9.7714,10.2176,{"time":449,"open":3454,"high":3456,"low":3457,"close":3458,"volume":2418},10.6674,9.1717,9.6069,{"time":469,"open":3460,"high":3461,"low":3462,"close":413,"volume":3463},9.691,9.7787,8.6963,266500,{"time":487,"open":3465,"high":3466,"low":3467,"close":488,"volume":3468},9.3033,10.2212,9.2668,390750,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2017-07-03",10.1993,10.448,9.168,9.3875,221750,{"time":505,"open":3477,"high":3478,"low":3479,"close":3480,"volume":3481},9.1059,9.6398,8.539,9.4679,805000,{"time":3483,"open":3484,"high":3485,"low":3486,"close":3487,"volume":3488},"2017-07-17",9.6873,10.1554,9.4496,9.7934,1084000,{"time":3490,"open":3491,"high":3492,"low":3493,"close":3494,"volume":3495},"2017-07-24",9.8519,10.4663,9.2887,10.3895,1955500,{"time":3497,"open":3472,"high":3472,"low":3498,"close":3499,"volume":3500},"2017-07-31",9.8738,10.2761,87500,{"time":3502,"open":3492,"high":3503,"low":3504,"close":3505,"volume":3506},"2017-08-07",10.7113,8.9632,9.2156,613250,{"time":80,"open":3508,"high":3509,"low":3510,"close":3511,"volume":3512},9.435,9.5081,7.9978,8.1477,515750,{"time":102,"open":3514,"high":3515,"low":3516,"close":3517,"volume":3518},8.0344,9.0803,7.8003,8.923,324250,{"time":3520,"open":3521,"high":3522,"low":3523,"close":3524,"volume":3525},"2017-08-28",8.8901,9.1168,8.316,9.0766,317500,{"time":3527,"open":3528,"high":3478,"low":3529,"close":3530,"volume":3531},"2017-09-04",8.9559,8.8645,9.3399,698250,{"time":3533,"open":3534,"high":3535,"low":3536,"close":3537,"volume":3538},"2017-09-11",9.5154,10.3602,9.4569,10.2651,335500,{"time":3540,"open":3541,"high":3492,"low":3542,"close":3543,"volume":3544},"2017-09-18",10.4224,9.574,9.9689,404750,{"time":3546,"open":3485,"high":3547,"low":3548,"close":3549,"volume":3550},"2017-09-25",10.8502,10.0603,10.6966,1660000,{"time":3552,"open":3553,"high":3554,"low":3555,"close":3556,"volume":3557},"2017-10-02",10.6893,10.821,10.3748,10.5504,1043000,{"time":3559,"open":3560,"high":3561,"low":3562,"close":3563,"volume":3564},"2017-10-09",10.554,10.5796,9.0144,9.3509,1143500,{"time":3566,"open":3567,"high":3568,"low":3569,"close":3487,"volume":3570},"2017-10-16",9.3619,9.8446,9.0364,670250,{"time":3572,"open":3573,"high":3574,"low":3575,"close":3576,"volume":3577},"2017-10-23",9.936,10.2066,9.1132,9.3838,636000,{"time":3579,"open":3580,"high":3580,"low":3581,"close":3582,"volume":3583},"2017-10-30",9.7678,8.7841,9.2009,631250,{"time":3585,"open":3586,"high":3587,"low":3588,"close":3589,"volume":3590},"2017-11-06",9.3436,9.3984,8.3379,9.3582,1290000,{"time":3592,"open":3593,"high":3594,"low":3595,"close":3596,"volume":3597},"2017-11-13",9.3253,10.4772,8.7073,10.4004,2275000,{"time":3599,"open":3600,"high":3601,"low":3387,"close":3602,"volume":3603},"2017-11-20",10.6016,10.7296,10.3127,2746000,{"time":3605,"open":3606,"high":3607,"low":3608,"close":3422,"volume":3609},"2017-11-27",10.2944,12.7884,10.1956,3188750,{"time":3611,"open":3612,"high":3318,"low":3612,"close":3613,"volume":3614},"2017-12-04",12.0351,12.9567,993250,{"time":3616,"open":3617,"high":3618,"low":3619,"close":3620,"volume":3621},"2017-12-11",12.953,13.0847,11.6219,12.4666,716250,{"time":3623,"open":3624,"high":3625,"low":3626,"close":3627,"volume":3628},"2017-12-18",12.8287,13.8428,12.7372,13.4917,636750,{"time":3630,"open":3631,"high":3632,"low":3633,"close":3633,"volume":3634},"2017-12-25",13.5209,14.2743,13.1808,595000,{"time":3636,"open":3637,"high":3638,"low":3639,"close":3640,"volume":3641},"2018-01-01",13.3966,14.1463,12.848,13.9744,603750,{"time":3643,"open":3644,"high":3645,"low":3646,"close":3647,"volume":3648},"2018-01-08",14.0622,15.7921,13.3198,15.6092,672500,{"time":3650,"open":3651,"high":3651,"low":3652,"close":3653,"volume":3654},"2018-01-15",16.1286,14.406,16.0335,613500,{"time":3656,"open":3657,"high":3658,"low":3659,"close":3660,"volume":3661},"2018-01-22",16.0042,16.7247,15.7628,16.465,716750,{"time":3663,"open":3664,"high":3665,"low":3666,"close":3667,"volume":3668},"2018-01-29",16.0262,16.721,13.1662,13.2466,904500,{"time":3670,"open":3671,"high":3672,"low":3673,"close":3674,"volume":3675},"2018-02-05",12.8041,13.7257,10.9206,12.4347,760500,{"time":3677,"open":3678,"high":3679,"low":3680,"close":3681,"volume":3682},"2018-02-12",12.6542,14.1719,11.8715,13.7733,438750,{"time":3684,"open":3685,"high":3686,"low":3687,"close":3688,"volume":3689},"2018-02-19",13.5575,13.616,12.7675,13.4295,278250,{"time":3691,"open":3685,"high":3692,"low":3693,"close":3694,"volume":3126},"2018-02-26",14.1756,11.7545,12.8663,{"time":3696,"open":3697,"high":3698,"low":3699,"close":3700,"volume":2398},"2018-03-05",12.7054,13.6233,12.3799,12.9211,{"time":3702,"open":3703,"high":3704,"low":3705,"close":3706,"volume":3707},"2018-03-12",13.243,13.2503,12.2007,12.4494,123500,{"time":3709,"open":3710,"high":3710,"low":3711,"close":3712,"volume":3713},"2018-03-19",12.6578,10.9741,10.9998,154250,{"time":3715,"open":3716,"high":3717,"low":3718,"close":3719,"volume":3720},"2018-03-26",11.3779,12.0645,11.1797,11.9947,126250,{"time":3722,"open":3723,"high":3724,"low":3725,"close":3726,"volume":3727},"2018-04-02",12.1049,12.7731,10.7171,12.1012,233750,{"time":3729,"open":3730,"high":3731,"low":3732,"close":3733,"volume":3734},"2018-04-09",12.2995,12.7584,11.8259,12.0241,155500,{"time":3736,"open":3737,"high":3738,"low":3739,"close":3740,"volume":3741},"2018-04-16",12.2517,12.9677,11.4771,11.5652,198500,{"time":3743,"open":3744,"high":3745,"low":3746,"close":3747,"volume":3748},"2018-04-23",11.7781,13.0448,11.6349,12.9897,137250,{"time":3750,"open":3745,"high":3751,"low":3752,"close":3753,"volume":3754},"2018-04-30",13.2174,11.8956,12.3582,164500,{"time":3756,"open":3757,"high":3758,"low":3759,"close":3760,"volume":2455},"2018-05-07",12.4096,12.8502,12.0058,12.7658,{"time":3762,"open":3763,"high":3764,"low":3763,"close":3765,"volume":3766},"2018-05-14",12.8979,14.3151,13.6689,248250,{"time":3768,"open":3769,"high":3770,"low":3771,"close":3772,"volume":3773},"2018-05-21",13.6763,14.003,12.9824,13.7057,142000,{"time":3775,"open":3776,"high":3777,"low":3778,"close":3779,"volume":3780},"2018-05-28",13.489,14.451,13.2834,13.6286,109250,{"time":3782,"open":3783,"high":3784,"low":3783,"close":3785,"volume":3786},"2018-06-04",13.735,16.4299,16.3381,367000,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2018-06-11",16.5437,17.4212,15.5304,16.1949,519750,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2018-06-18",16.1472,17.9383,16.0701,17.2765,575000,{"time":3802,"open":3803,"high":3803,"low":3804,"close":3805,"volume":3806},"2018-06-25",17.1846,15.4308,15.4455,287250,{"time":3808,"open":3809,"high":3810,"low":3811,"close":3812,"volume":3813},"2018-07-02",15.236,16.6331,14.8021,16.5412,239500,{"time":3815,"open":3816,"high":3817,"low":3818,"close":3819,"volume":3820},"2018-07-09",16.828,17.203,15.35,16.0595,784250,{"time":3822,"open":3823,"high":3824,"low":3825,"close":3826,"volume":2353},"2018-07-16",16.3794,17.5339,15.7985,16.7838,{"time":3828,"open":3829,"high":3830,"low":3831,"close":3832,"volume":3833},"2018-07-23",16.8096,17.464,15.6514,16.0191,323000,{"time":3835,"open":3836,"high":3837,"low":3838,"close":3839,"volume":3840},"2018-07-30",16.0044,16.6368,15.4419,16.6074,171250,{"time":3842,"open":3843,"high":3844,"low":3845,"close":3846,"volume":3847},"2018-08-06",16.8206,18.1258,16.4493,17.6736,375500,{"time":3849,"open":3850,"high":3851,"low":3852,"close":3853,"volume":3854},"2018-08-13",17.7986,18.6111,16.8941,17.7729,602250,{"time":3856,"open":3857,"high":3858,"low":3857,"close":3859,"volume":3860},"2018-08-20",17.8317,19.6001,18.4641,729250,{"time":3862,"open":3863,"high":3864,"low":3865,"close":3866,"volume":3867},"2018-08-27",18.6295,18.6442,17.6184,18.578,782000,{"time":3869,"open":3870,"high":3871,"low":3872,"close":3850,"volume":3873},"2018-09-03",18.6406,18.8685,17.4787,488000,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":1991},"2018-09-10",18.1516,18.7508,17.7949,18.2361,{"time":3881,"open":3882,"high":3883,"low":3884,"close":3885,"volume":3886},"2018-09-17",18.0229,18.4935,17.6148,17.9788,282750,{"time":3888,"open":3885,"high":3889,"low":3890,"close":3891,"volume":3892},"2018-09-24",18.256,17.3464,17.5898,315750,{"time":3894,"open":3895,"high":3896,"low":3897,"close":3898,"volume":3899},"2018-10-01",17.7996,17.8254,14.4576,14.8256,667250,{"time":3901,"open":3902,"high":3903,"low":3904,"close":3905,"volume":3906},"2018-10-08",14.5312,15.5507,13.2945,13.946,602500,{"time":3908,"open":3909,"high":3910,"low":3911,"close":3912,"volume":3913},"2018-10-15",14.2478,14.8625,12.8565,12.8749,458250,{"time":3915,"open":3916,"high":3917,"low":3918,"close":3919,"volume":3920},"2018-10-22",12.7792,13.9607,12.2639,12.8013,552000,{"time":3922,"open":3923,"high":3910,"low":3924,"close":3925,"volume":3926},"2018-10-29",13.1804,12.6246,14.5901,1076000,{"time":3928,"open":3929,"high":3930,"low":3931,"close":3932,"volume":3933},"2018-11-05",14.6122,16.0145,14.0122,14.822,885250,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2018-11-12",14.8293,15.1679,12.4332,12.8823,691250,{"time":120,"open":3942,"high":3943,"low":3944,"close":3945,"volume":3946},12.8933,13.0516,10.7144,11.5204,606250,{"time":3948,"open":3949,"high":3950,"low":3951,"close":3952,"volume":3953},"2018-11-26",12.0909,13.0442,11.7854,12.7019,736000,{"time":135,"open":3704,"high":3704,"low":3955,"close":3956,"volume":3957},10.1071,10.2028,844500,{"time":152,"open":3959,"high":1035,"low":3960,"close":153,"volume":3961},10.3721,9.1906,553250,{"time":167,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},8.9329,9.3599,7.1883,7.203,597000,{"time":184,"open":3969,"high":3970,"low":3971,"close":3972,"volume":3973},7.0116,8.7755,6.9564,8.4254,698000,{"time":550,"open":3975,"high":3976,"low":3977,"close":3978,"volume":3979},8.6613,9.4869,7.95,9.3026,614250,{"time":3981,"open":3982,"high":3983,"low":3984,"close":3985,"volume":3986},"2019-01-07",9.4463,10.9538,9.2879,10.3604,2446750,{"time":3988,"open":3989,"high":3990,"low":3991,"close":3992,"volume":3993},"2019-01-14",10.095,11.1675,9.9439,11.0643,221500,{"time":3995,"open":3996,"high":3996,"low":3997,"close":3998,"volume":3999},"2019-01-21",10.9833,9.9734,10.869,280500,{"time":4001,"open":4002,"high":4003,"low":4004,"close":4005,"volume":4006},"2019-01-28",10.7953,10.8285,10.1245,10.2682,220250,{"time":4008,"open":4009,"high":4010,"low":4011,"close":4012,"volume":4013},"2019-02-04",10.2645,11.0533,10.2019,10.283,192250,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":2206},"2019-02-11",10.3677,11.455,10.294,11.3371,{"time":4021,"open":4022,"high":4023,"low":4024,"close":4025,"volume":4026},"2019-02-18",11.4108,11.643,10.8837,11.1454,532750,{"time":4028,"open":4029,"high":4030,"low":4031,"close":4032,"volume":2353},"2019-02-25",11.3334,12.428,11.2413,11.9305,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4038,"volume":4039},"2019-03-04",12.1111,12.1148,10.3051,10.5078,470250,{"time":4041,"open":4042,"high":4043,"low":4044,"close":4045,"volume":4046},"2019-03-11",10.6184,11.4513,10.552,10.6405,347500,{"time":4048,"open":4049,"high":4050,"low":4051,"close":4052,"volume":4053},"2019-03-18",10.67,11.0041,9.8648,9.8944,506000,{"time":4055,"open":4056,"high":4057,"low":4058,"close":4059,"volume":4060},"2019-03-25",9.9203,11.2001,9.8094,10.9745,223250,{"time":4062,"open":4063,"high":4064,"low":4065,"close":4066,"volume":4067},"2019-04-01",11.0744,11.7106,10.8006,11.4295,547000,{"time":4069,"open":4070,"high":4066,"low":4071,"close":4072,"volume":4073},"2019-04-08",11.4147,10.8894,11.0929,73250,{"time":4075,"open":4076,"high":4077,"low":4078,"close":4079,"volume":4080},"2019-04-15",11.0966,11.4812,10.9856,11.1446,135000,{"time":4082,"open":4083,"high":4084,"low":4085,"close":4086,"volume":4087},"2019-04-22",11.0559,11.681,10.3642,11.459,185500,{"time":4089,"open":4090,"high":4091,"low":4092,"close":4093,"volume":4094},"2019-04-29",11.4516,11.6329,10.797,11.4738,105500,{"time":4096,"open":4097,"high":4098,"low":4099,"close":4100,"volume":4101},"2019-05-06",11.0078,11.3407,9.6614,10.2051,127000,{"time":4103,"open":4104,"high":4104,"low":4105,"close":4106,"volume":3248},"2019-05-13",9.6947,8.8403,9.1806,{"time":4108,"open":4109,"high":4110,"low":4111,"close":4112,"volume":1486},"2019-05-20",9.0918,9.4617,8.3224,8.5443,{"time":566,"open":4114,"high":4115,"low":4116,"close":4117,"volume":4118},8.5961,8.8218,7.283,7.5272,439000,{"time":587,"open":4120,"high":4121,"low":4120,"close":4122,"volume":4123},7.5124,8.4186,8.1153,693000,{"time":4125,"open":4126,"high":4127,"low":4128,"close":4129,"volume":4130},"2019-06-10",8.2854,8.8477,8.2743,8.696,450750,{"time":4132,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},"2019-06-17",8.8033,9.2471,8.585,8.9401,98000,{"time":4139,"open":4115,"high":4140,"low":4141,"close":4142,"volume":4143},"2019-06-24",9.013,8.3151,8.9313,605750,{"time":4145,"open":4146,"high":4147,"low":4148,"close":4146,"volume":4149},"2019-07-01",9.2802,9.5067,8.6603,1143750,{"time":4151,"open":4152,"high":4153,"low":4154,"close":4155,"volume":4156},"2019-07-08",9.2171,9.4844,8.8534,9.4102,218750,{"time":4158,"open":4159,"high":4160,"low":4161,"close":4162,"volume":4163},"2019-07-15",9.4584,9.4659,8.8311,8.9424,457000,{"time":4165,"open":4140,"high":4166,"low":4167,"close":4168,"volume":4169},"2019-07-22",9.4621,8.6084,9.2394,296500,{"time":4171,"open":4172,"high":4172,"low":4173,"close":4174,"volume":4175},"2019-07-29",9.3322,7.8362,7.9587,343500,{"time":4177,"open":4178,"high":4179,"low":4180,"close":4181,"volume":4182},"2019-08-05",7.7212,8.0144,7.1903,7.4613,206500,{"time":200,"open":4184,"high":4185,"low":4186,"close":4187,"volume":4188},7.3685,7.9031,6.0099,6.5593,585500,{"time":4190,"open":4191,"high":956,"low":4192,"close":4193,"volume":4194},"2019-08-19",6.8154,6.3662,6.4108,753250,{"time":605,"open":4196,"high":4197,"low":4198,"close":4199,"volume":4200},6.6669,7.4205,6.4034,7.0122,380750,{"time":623,"open":4202,"high":4203,"low":4204,"close":4205,"volume":3058},6.9862,7.9773,6.5741,7.6729,{"time":4207,"open":4208,"high":4209,"low":4208,"close":4210,"volume":4211},"2019-09-09",7.7731,9.5178,9.1615,856000,{"time":4213,"open":4214,"high":4215,"low":4216,"close":4217,"volume":1900},"2019-09-16",8.9647,9.1058,8.0924,8.1555,{"time":4219,"open":4220,"high":4221,"low":4222,"close":4223,"volume":4224},"2019-09-23",8.0738,8.7307,8.0256,8.2616,281500,{"time":4226,"open":4227,"high":4228,"low":4229,"close":4230,"volume":4231},"2019-09-30",8.2988,8.861,7.2266,7.8595,301500,{"time":4233,"open":4234,"high":4235,"low":4236,"close":4237,"volume":4238},"2019-10-07",7.7888,8.7642,7.409,8.4664,319000,{"time":4240,"open":4241,"high":4242,"low":4243,"close":4244,"volume":3151},"2019-10-14",8.4031,8.9541,8.0047,8.5929,{"time":4246,"open":4247,"high":4248,"low":4247,"close":4249,"volume":4250},"2019-10-21",8.7679,9.628,9.5907,302750,{"time":4252,"open":4253,"high":4254,"low":4255,"close":4256,"volume":4257},"2019-10-28",9.7732,10.0003,8.6451,9.1291,236500,{"time":4259,"open":4260,"high":4261,"low":4262,"close":4249,"volume":4263},"2019-11-04",9.3785,10.2013,9.3413,589500,{"time":4265,"open":4266,"high":4267,"low":4268,"close":4269,"volume":4270},"2019-11-11",9.4493,9.8886,9.1402,9.8439,454250,{"time":4272,"open":4273,"high":1053,"low":4274,"close":4275,"volume":4276},"2019-11-18",9.829,8.6376,9.1551,550250,{"time":4278,"open":4279,"high":4280,"low":3467,"close":4281,"volume":4282},"2019-11-25",9.3115,10.0412,9.6801,619250,{"time":4284,"open":4285,"high":4286,"low":4287,"close":4288,"volume":4289},"2019-12-02",9.7248,9.8067,8.8387,9.6913,447750,{"time":4291,"open":4292,"high":4293,"low":4294,"close":4295,"volume":4296},"2019-12-09",9.6503,10.179,9.4381,9.5386,669500,{"time":4298,"open":4299,"high":4300,"low":4294,"close":4301,"volume":4302},"2019-12-16",9.7099,10.5141,10.3577,634500,{"time":4304,"open":4305,"high":4306,"low":4307,"close":4308,"volume":2596},"2019-12-23",10.4452,10.8958,10.151,10.691,{"time":4310,"open":4311,"high":4312,"low":4313,"close":4314,"volume":4315},"2019-12-30",10.717,10.7617,9.8829,10.0542,260750,{"time":4317,"open":4313,"high":4318,"low":4319,"close":4320,"volume":4321},"2020-01-06",10.2963,9.693,9.8382,478000,{"time":4323,"open":4324,"high":4325,"low":4326,"close":4327,"volume":4328},"2020-01-13",9.8308,10.5755,9.6558,10.3893,274250,{"time":4330,"open":4331,"high":4332,"low":4333,"close":4334,"volume":4335},"2020-01-20",10.2776,10.3149,9.5329,9.6818,114750,{"time":4337,"open":4338,"high":4339,"low":4340,"close":4341,"volume":3806},"2020-01-27",9.1344,9.7377,8.4604,8.5275,{"time":4343,"open":4344,"high":4345,"low":4344,"close":4346,"volume":2504},"2020-02-03",8.6354,9.7191,8.978,{"time":4348,"open":4349,"high":4350,"low":4349,"close":4351,"volume":4352},"2020-02-10",8.952,9.7898,9.5627,87250,{"time":4354,"open":4355,"high":4356,"low":4166,"close":4357,"volume":2477},"2020-02-17",9.5292,10.3968,10.1734,{"time":4359,"open":4360,"high":4361,"low":4362,"close":4363,"volume":3126},"2020-02-24",9.1642,9.3728,6.3304,6.8331,{"time":219,"open":4365,"high":4366,"low":4367,"close":4368,"volume":4369},6.9411,7.4476,5.8873,6.2224,307500,{"time":236,"open":4371,"high":4372,"low":4373,"close":4374,"volume":4375},5.6006,5.7383,2.5918,3.2583,724500,{"time":255,"open":4377,"high":4377,"low":4378,"close":4379,"volume":4380},2.9343,1.5268,1.8284,786750,{"time":646,"open":4382,"high":4383,"low":4378,"close":4384,"volume":4385},1.8582,2.5929,2.2209,1098250,{"time":663,"open":4387,"high":4387,"low":4388,"close":4389,"volume":4390},2.3006,1.5299,1.6211,623000,{"time":680,"open":4392,"high":4393,"low":4394,"close":4395,"volume":4396},1.845,3.132,1.8412,2.927,2546750,{"time":697,"open":4398,"high":4399,"low":4400,"close":4401,"volume":4402},2.9498,3.2041,2.6309,3.0827,1999750,{"time":4404,"open":4405,"high":4406,"low":4407,"close":4408,"volume":4409},"2020-04-20",2.9953,3.1677,2.6764,3.0997,1687250,{"time":4411,"open":4412,"high":4413,"low":4412,"close":4414,"volume":4415},"2020-04-27",3.1586,4.2159,3.3332,7810000,{"time":4417,"open":4418,"high":4419,"low":4420,"close":4421,"volume":4422},"2020-05-04",3.1601,4.0925,3.0921,4.0614,2502500,{"time":4424,"open":4425,"high":4426,"low":4427,"close":4428,"volume":4429},"2020-05-11",3.9809,4.0914,3.1339,3.6946,2340000,{"time":4431,"open":4432,"high":4433,"low":4434,"close":4435,"volume":4436},"2020-05-18",4.0226,4.3765,3.968,4.3753,1555000,{"time":4438,"open":4439,"high":4440,"low":4441,"close":4442,"volume":4443},"2020-05-25",4.7698,5.3586,4.6498,4.9307,2845000,{"time":4445,"open":4446,"high":4447,"low":4446,"close":4448,"volume":4449},"2020-06-01",4.8559,6.5244,6.2788,5470000,{"time":4451,"open":4452,"high":4453,"low":4454,"close":4455,"volume":4456},"2020-06-08",6.693,6.7036,4.5966,4.9732,5355000,{"time":4458,"open":4459,"high":4460,"low":4459,"close":4461,"volume":4462},"2020-06-15",4.5017,5.9208,5.2622,2682500,{"time":4464,"open":4465,"high":4466,"low":4467,"close":4468,"volume":4469},"2020-06-22",5.2481,5.8844,4.8635,4.9273,1885000,{"time":4471,"open":4472,"high":4473,"low":4474,"close":4475,"volume":4476},"2020-06-29",5.0123,5.9842,4.8916,5.742,1477500,{"time":4478,"open":4479,"high":4480,"low":4481,"close":4482,"volume":4483},"2020-07-06",6.0032,6.1926,5.4877,5.9702,1517500,{"time":4485,"open":4486,"high":4487,"low":4488,"close":4489,"volume":4490},"2020-07-13",6.0723,6.6194,5.512,6.4147,1890000,{"time":4492,"open":4493,"high":4494,"low":4495,"close":4496,"volume":4497},"2020-07-20",6.3559,7.3718,6.0791,6.7716,1507500,{"time":4499,"open":4500,"high":4501,"low":4502,"close":4503,"volume":4504},"2020-07-27",6.742,7.5605,6.6892,7.2613,1580000,{"time":4506,"open":4507,"high":4508,"low":4509,"close":4510,"volume":4511},"2020-08-03",7.3915,8.9758,7.3524,8.8976,1620000,{"time":4513,"open":4514,"high":4515,"low":4516,"close":4517,"volume":4518},"2020-08-10",9.0236,9.4549,8.8486,9.3505,1820000,{"time":4520,"open":4521,"high":4522,"low":4523,"close":4524,"volume":4525},"2020-08-17",9.5289,10.0308,9.3858,9.5517,2495000,{"time":4527,"open":4528,"high":4529,"low":4530,"close":4531,"volume":4532},"2020-08-24",9.7662,10.2502,9.6105,9.8641,1452500,{"time":4534,"open":4535,"high":4536,"low":4537,"close":4538,"volume":4539},"2020-08-31",9.8482,10.339,8.3289,8.948,2165000,{"time":4541,"open":4542,"high":4543,"low":4544,"close":4545,"volume":4546},"2020-09-07",8.5202,9.4955,8.1394,8.311,1147500,{"time":4548,"open":4549,"high":4550,"low":4551,"close":4552,"volume":4553},"2020-09-14",8.6747,9.3011,8.4188,8.598,902500,{"time":4555,"open":4556,"high":4557,"low":4558,"close":4559,"volume":4560},"2020-09-21",8.2002,8.9879,7.4625,7.8642,1295000,{"time":4562,"open":4563,"high":4564,"low":4565,"close":4566,"volume":4567},"2020-09-28",8.1698,9.0859,7.9458,9.0585,1427500,{"time":4569,"open":4570,"high":4571,"low":4572,"close":4573,"volume":4574},"2020-10-05",9.2943,10.8102,9.1933,10.4537,2350000,{"time":4576,"open":4577,"high":4578,"low":4579,"close":4580,"volume":4581},"2020-10-12",10.7384,11.1966,10.1257,10.6412,1520000,{"time":4583,"open":4584,"high":4585,"low":4586,"close":4587,"volume":4588},"2020-10-19",10.828,10.8443,9.7813,10.6446,962500,{"time":4590,"open":4591,"high":4591,"low":4592,"close":4593,"volume":4594},"2020-10-26",10.4096,7.9636,8.0548,1042500,{"time":4596,"open":4597,"high":4598,"low":4599,"close":4600,"volume":4601},"2020-11-02",8.327,10.3675,8.3171,10.1428,1392500,{"time":4603,"open":4604,"high":4605,"low":4606,"close":4607,"volume":4608},"2020-11-09",11.2316,11.6336,9.7946,10.5752,1795000,{"time":4610,"open":4611,"high":4612,"low":4613,"close":4614,"volume":4615},"2020-11-16",11.1549,12.6476,10.8185,12.3822,1527500,{"time":4617,"open":4618,"high":4619,"low":4618,"close":4620,"volume":4621},"2020-11-23",12.7004,14.8541,14.7869,1757500,{"time":4623,"open":4624,"high":4625,"low":4626,"close":4625,"volume":4627},"2020-11-30",14.8355,15.4706,13.3701,1492500,{"time":4629,"open":4630,"high":4631,"low":4632,"close":4633,"volume":4634},"2020-12-07",15.4676,15.7713,14.3556,14.7872,842500,{"time":4636,"open":4637,"high":4638,"low":4639,"close":4640,"volume":4641},"2020-12-14",15.2701,16.7872,14.3305,16.3039,925000,{"time":4643,"open":4644,"high":4645,"low":4644,"close":4646,"volume":1533},"2020-12-21",15.4493,17.8054,17.5525,{"time":4648,"open":4649,"high":4650,"low":4651,"close":4652,"volume":4653},"2020-12-28",18.0031,18.1656,16.6695,17.2439,935000,{"time":4655,"open":4656,"high":4657,"low":4658,"close":4659,"volume":4660},"2021-01-04",17.2894,20.7373,16.1076,20.3406,1467500,{"time":4662,"open":4663,"high":4664,"low":4665,"close":4666,"volume":4667},"2021-01-11",19.8265,25.9064,19.8171,23.8317,2123000,{"time":4669,"open":4670,"high":4671,"low":4672,"close":4673,"volume":4674},"2021-01-18",24.9896,26.7378,23.4236,26.6961,945000,{"time":4676,"open":4677,"high":4678,"low":4679,"close":4680,"volume":4681},"2021-01-25",28.4728,57.6764,26.3297,38.7496,8022500,{"time":4683,"open":4684,"high":4685,"low":4686,"close":4687,"volume":4688},"2021-02-01",38.3377,38.7059,23.3743,27.0017,3531000,{"time":4690,"open":4691,"high":4692,"low":4693,"close":4691,"volume":4694},"2021-02-08",28.0931,29.3839,26.4265,1399500,{"time":4696,"open":4697,"high":4698,"low":4699,"close":4700,"volume":4701},"2021-02-15",28.4766,28.8296,25.3844,27.0966,810500,{"time":4703,"open":4704,"high":4705,"low":4706,"close":4707,"volume":4708},"2021-02-22",26.8802,33.9168,22.4081,27.1744,2068500,{"time":4710,"open":4711,"high":4712,"low":4713,"close":4714,"volume":4715},"2021-03-01",29.0517,31.8876,24.7827,29.4029,1813000,{"time":4717,"open":4718,"high":4719,"low":4720,"close":4721,"volume":4722},"2021-03-08",31.1094,46.8415,30.7468,44.6225,4841500,{"time":4724,"open":4725,"high":4726,"low":4727,"close":4728,"volume":4729},"2021-03-15",45.9361,46.7694,36.5192,39.9188,1926500,{"time":4731,"open":4732,"high":4733,"low":4734,"close":4735,"volume":4736},"2021-03-22",40.2434,40.6762,29.4259,36.3761,1319500,{"time":4738,"open":4739,"high":4740,"low":4741,"close":4742,"volume":4743},"2021-03-29",36.0344,37.8133,34.2613,37.3766,831000,{"time":4745,"open":4746,"high":4747,"low":4748,"close":4749,"volume":4750},"2021-04-05",38.4606,40.8109,36.7558,40.7786,869000,{"time":4752,"open":4753,"high":4754,"low":4755,"close":4756,"volume":4757},"2021-04-12",40.7596,42.267,39.3111,41.5684,1140000,{"time":4759,"open":4760,"high":4761,"low":4762,"close":4763,"volume":4764},"2021-04-19",41.5931,42.3486,35.8598,42.0487,1401500,{"time":4766,"open":4767,"high":4768,"low":4769,"close":4770,"volume":4771},"2021-04-26",42.455,44.3344,40.659,41.4184,1273000,{"time":4773,"open":4774,"high":4775,"low":4776,"close":4777,"volume":4778},"2021-05-03",42.1626,44.9059,40.3951,44.4977,1145500,{"time":4780,"open":4781,"high":4782,"low":4783,"close":4784,"volume":4785},"2021-05-10",44.6287,45.7924,34.7454,41.3652,1916500,{"time":4787,"open":4788,"high":4789,"low":4790,"close":4791,"volume":4792},"2021-05-17",41.0938,44.0667,36.7178,38.1607,1521000,{"time":4794,"open":4795,"high":4796,"low":4797,"close":4798,"volume":4799},"2021-05-24",38.7473,43.2371,37.9708,41.2096,1216000,{"time":4801,"open":4802,"high":4803,"low":4804,"close":4805,"volume":4806},"2021-05-31",42.1721,44.3781,40.8166,41.8588,956000,{"time":4808,"open":4809,"high":4810,"low":4805,"close":4811,"volume":4812},"2021-06-07",41.9557,45.8228,45.0539,1364500,{"time":4814,"open":4815,"high":4816,"low":4817,"close":4818,"volume":4819},"2021-06-14",45.39,45.5817,38.4151,38.8118,1281500,{"time":4821,"open":4822,"high":4823,"low":4822,"close":4824,"volume":4825},"2021-06-21",38.8935,47.8408,46.7056,1335000,{"time":4827,"open":4828,"high":4823,"low":4829,"close":4830,"volume":4831},"2021-06-28",47.1327,44.4711,46.5556,923000,{"time":4833,"open":4834,"high":4835,"low":4746,"close":4836,"volume":4837},"2021-07-05",46.4436,46.5955,46.5917,1262000,{"time":4839,"open":4840,"high":4841,"low":4842,"close":4843,"volume":4844},"2021-07-12",46.119,47.0397,38.9504,39.1915,1078000,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2021-07-19",37.4241,44.9837,35.8503,43.7174,1352000,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2021-07-26",43.4782,45.2248,40.7559,42.6581,732500,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2021-08-02",42.9561,44.2775,40.2717,42.0392,1046000,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4871,"volume":4872},"2021-08-09",41.7677,46.0525,40.6514,42.9675,2374000,{"time":4874,"open":4875,"high":4876,"low":4877,"close":4878,"volume":4879},"2021-08-16",42.3619,43.3719,37.4943,40.9039,1525000,{"time":4881,"open":4882,"high":4883,"low":4884,"close":4885,"volume":4886},"2021-08-23",41.7146,45.7127,41.3861,43.2656,1336000,{"time":4888,"open":4889,"high":4890,"low":4891,"close":4892,"volume":4893},"2021-08-30",43.7763,44.3724,41.7563,42.6467,656000,{"time":4895,"open":4896,"high":4897,"low":4898,"close":4899,"volume":4900},"2021-09-06",42.8005,43.1099,38.6638,38.846,973000,{"time":4902,"open":4903,"high":4904,"low":4905,"close":4906,"volume":4907},"2021-09-13",39.3643,41.6785,36.8887,40.8052,1221000,{"time":4909,"open":4910,"high":4911,"low":4912,"close":4913,"volume":4914},"2021-09-20",38.2537,43.1992,36.9988,41.6595,1245000,{"time":4916,"open":4917,"high":4918,"low":4919,"close":4920,"volume":4921},"2021-09-27",41.5722,44.2338,34.3239,36.5755,2846500,{"time":4923,"open":4924,"high":4925,"low":4926,"close":4927,"volume":4928},"2021-10-04",36.3894,37.8341,33.7411,36.042,1306000,{"time":4930,"open":4931,"high":4932,"low":4933,"close":4934,"volume":4935},"2021-10-11",35.7648,38.8175,33.8132,37.0197,1367500,{"time":4937,"open":4938,"high":4939,"low":4940,"close":4941,"volume":4942},"2021-10-18",36.6115,41.1773,36.547,40.2566,1195500,{"time":4944,"open":4945,"high":4946,"low":4947,"close":4948,"volume":4949},"2021-10-25",40.6457,42.715,36.9628,39.9243,1030600,{"time":4951,"open":4952,"high":4953,"low":4952,"close":4954,"volume":4955},"2021-11-01",40.0762,51.2486,49.9291,1686800,{"time":4957,"open":4958,"high":4959,"low":4960,"close":4961,"volume":4962},"2021-11-08",50.5461,51.5144,46.996,50.9638,870000,{"time":4964,"open":4965,"high":4966,"low":4967,"close":4968,"volume":4969},"2021-11-15",52.1693,53.5552,48.2395,48.4673,1730800,{"time":4971,"open":4972,"high":4973,"low":4974,"close":4975,"volume":4976},"2021-11-22",50.0051,51.3435,41.2058,43.1137,1514600,{"time":4978,"open":4979,"high":4979,"low":4980,"close":4981,"volume":4982},"2021-11-29",45.3064,33.6405,34.827,1922500,{"time":4984,"open":4985,"high":4986,"low":4987,"close":4988,"volume":4989},"2021-12-06",35.6813,40.5223,34.6561,36.3837,1446000,{"time":4991,"open":4992,"high":4993,"low":4994,"close":4995,"volume":4996},"2021-12-13",36.1749,36.1939,29.2266,31.3528,1416500,{"time":4998,"open":4999,"high":5000,"low":5001,"close":5002,"volume":5003},"2021-12-20",29.8626,33.2755,27.4325,32.933,1101400,{"time":5005,"open":5006,"high":5007,"low":5008,"close":5009,"volume":5010},"2021-12-27",33.0471,36.349,32.619,34.6648,1499200,{"time":5012,"open":5013,"high":5014,"low":5015,"close":5016,"volume":5017},"2022-01-03",35.3975,37.7383,30.3352,31.087,1526700,{"time":5019,"open":5020,"high":5021,"low":5022,"close":5023,"volume":5024},"2022-01-10",30.0498,31.9624,25.6727,27.3379,1933600,{"time":715,"open":5026,"high":5027,"low":5028,"close":5029,"volume":5030},26.5481,26.7955,20.7056,21.4669,1321000,{"time":728,"open":5032,"high":5033,"low":5034,"close":5035,"volume":5036},20.4392,25.4729,19.7541,22.2281,1890900,{"time":742,"open":5038,"high":5039,"low":5040,"close":5041,"volume":5042},21.9617,26.0533,20.0871,21.8665,1731400,{"time":756,"open":5044,"high":5045,"low":5029,"close":5046,"volume":5047},22.0663,26.2151,22.485,1585800,{"time":770,"open":5049,"high":5050,"low":5051,"close":5052,"volume":5053},22.4565,24.4262,20.7722,21.0862,1062800,{"time":785,"open":5055,"high":5056,"low":5057,"close":5058,"volume":5059},20.6961,21.2861,15.0534,20.3631,1470500,{"time":800,"open":5061,"high":5062,"low":5063,"close":5064,"volume":5065},19.4305,21.1719,18.0223,18.7835,1163300,{"time":814,"open":5067,"high":5068,"low":5069,"close":5070,"volume":5071},18.6883,19.2022,16.2334,16.9565,1184500,{"time":828,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},17.1183,21.6286,16.1572,21.5239,1075600,{"time":5079,"open":5080,"high":5081,"low":5082,"close":5083,"volume":5084},"2022-03-21",21.581,21.895,19.4496,19.8778,700600,{"time":5086,"open":5083,"high":5087,"low":5088,"close":5089,"volume":5090},"2022-03-28",23.3414,17.6702,18.0032,1831800,{"time":5092,"open":5093,"high":5034,"low":5094,"close":5095,"volume":5096},"2022-04-04",18.2221,16.1858,18.3172,1164300,{"time":5098,"open":5099,"high":5100,"low":5101,"close":5067,"volume":5102},"2022-04-11",17.9461,20.2964,17.7939,704700,{"time":5104,"open":5105,"high":5106,"low":5107,"close":5108,"volume":5109},"2022-04-18",18.4029,20.62,15.9098,16.0811,1506100,{"time":842,"open":5111,"high":5112,"low":5113,"close":5114,"volume":5115},15.5387,16.8423,14.0353,14.178,1276100,{"time":856,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},14.2256,16.966,12.6651,13.4834,1257000,{"time":871,"open":5123,"high":5124,"low":5125,"close":5126,"volume":5127},12.6746,13.0837,9.9246,12.2749,1628200,{"time":274,"open":5129,"high":5130,"low":5131,"close":5132,"volume":5133},12.1703,12.7697,7.9073,8.8399,3282100,{"time":289,"open":5135,"high":5136,"low":5137,"close":5138,"volume":5139},8.9731,11.5518,7.4316,11.5137,5843300,{"time":896,"open":5141,"high":5142,"low":5143,"close":5144,"volume":5145},11.3329,11.3614,9.9722,10.6288,1412300,{"time":911,"open":5147,"high":2883,"low":5148,"close":5149,"volume":5150},11.0189,9.4298,9.5059,1462200,{"time":926,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},8.5924,9.3442,7.4411,8.0501,1871800,{"time":941,"open":5158,"high":5159,"low":5160,"close":5161,"volume":5162},8.3736,9.8905,7.9467,9.8429,1374500,{"time":955,"open":5164,"high":5165,"low":5166,"close":5167,"volume":5168},10.0049,10.1478,6.8319,7.3464,2130900,{"time":970,"open":5170,"high":5171,"low":5172,"close":5173,"volume":5174},7.0606,8.5851,6.9367,8.2612,1982700,{"time":985,"open":5176,"high":5177,"low":5178,"close":5179,"volume":5180},8.0992,8.1754,7.0892,7.8514,2012300,{"time":5182,"open":5183,"high":5184,"low":5185,"close":5186,"volume":5187},"2022-07-18",8.1468,10.1573,8.1373,9.1854,2624200,{"time":5189,"open":5190,"high":5190,"low":5191,"close":5192,"volume":5193},"2022-07-25",9.2521,7.5275,9.0044,2064500,{"time":5195,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},"2022-08-01",8.8996,10.5766,8.7566,10.3765,1880000,{"time":5202,"open":5203,"high":5204,"low":5205,"close":5206,"volume":5207},"2022-08-08",10.6814,12.7014,10.0525,12.4632,3306200,{"time":5209,"open":5210,"high":5211,"low":5212,"close":5213,"volume":5214},"2022-08-15",12.2155,14.7596,11.1292,11.3579,3195800,{"time":5216,"open":5217,"high":5218,"low":5219,"close":5220,"volume":5221},"2022-08-22",10.7671,10.872,9.4427,9.4808,1837100,{"time":5223,"open":5224,"high":5225,"low":5226,"close":5173,"volume":5227},"2022-08-29",9.2426,9.7,7.9277,2123900,{"time":5229,"open":5230,"high":5231,"low":5232,"close":5233,"volume":5234},"2022-09-05",8.2993,9.5761,7.7466,9.5284,1682200,{"time":5236,"open":5237,"high":5238,"low":5239,"close":5240,"volume":5241},"2022-09-12",9.7285,10.2812,7.7276,7.9753,2628600,{"time":999,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},7.7847,8.2802,6.1975,6.5795,2854300,{"time":1015,"open":471,"high":5249,"low":5250,"close":5251,"volume":5252},7.2289,5.5004,5.8633,3817000,{"time":1032,"open":5254,"high":5255,"low":5256,"close":5257,"volume":5258},6.0829,7.2671,5.7678,6.3217,2687800,{"time":1048,"open":5260,"high":5261,"low":5262,"close":5263,"volume":5264},6.4458,6.9519,5.7105,6.0543,2228000,{"time":1064,"open":5266,"high":5267,"low":5268,"close":5269,"volume":5270},6.3981,7.2193,5.9588,6.4936,2629800,{"time":5272,"open":5273,"high":5274,"low":5275,"close":5276,"volume":5277},"2022-10-24",6.6081,7.9642,6.2262,7.9164,2733500,{"time":5279,"open":5280,"high":5281,"low":5282,"close":5283,"volume":5284},"2022-10-31",7.8973,8.2984,6.6463,7.0092,3127400,{"time":5286,"open":5287,"high":5288,"low":5289,"close":5290,"volume":5291},"2022-11-07",7.2002,8.7949,6.4745,8.6231,3658200,{"time":5293,"open":5294,"high":5295,"low":5296,"close":5297,"volume":5298},"2022-11-14",8.4798,9.3393,7.5058,8.3079,3546800,{"time":5300,"open":5301,"high":5302,"low":5303,"close":5304,"volume":5305},"2022-11-21",8.136,9.0528,7.9737,8.8904,1497700,{"time":5307,"open":5308,"high":5309,"low":5310,"close":5311,"volume":5312},"2022-11-28",8.6899,9.2438,8.3748,9.0432,1603000,{"time":5314,"open":5315,"high":5316,"low":5317,"close":5318,"volume":5319},"2022-12-05",8.8427,8.8522,7.8591,7.926,1221700,{"time":5321,"open":5303,"high":5322,"low":5323,"close":5324,"volume":5325},"2022-12-12",8.9,6.8182,6.9233,1716400,{"time":5327,"open":5328,"high":5329,"low":5330,"close":5331,"volume":5332},"2022-12-19",6.9328,7.0188,5.9553,6.616,2891100,{"time":5334,"open":5335,"high":5336,"low":5337,"close":5338,"volume":5339},"2022-12-26",6.5873,6.6734,6.0607,6.6543,1319400,{"time":5341,"open":5342,"high":5343,"low":5344,"close":4507,"volume":5345},"2023-01-02",6.7787,7.4298,6.4149,1560800,{"time":5347,"open":5348,"high":5349,"low":5350,"close":5351,"volume":5352},"2023-01-09",7.4873,8.6936,7.2383,8.5692,2740800,{"time":5354,"open":5355,"high":5356,"low":5357,"close":5358,"volume":5359},"2023-01-16",8.4351,8.9809,7.449,8.1862,1746300,{"time":5361,"open":5362,"high":5363,"low":5364,"close":5365,"volume":5366},"2023-01-23",8.349,9.6894,8.1383,9.5458,1656700,{"time":5368,"open":5369,"high":5370,"low":5371,"close":5372,"volume":5373},"2023-01-30",9.3256,12.6288,9.2681,11.5947,3122000,{"time":5375,"open":5376,"high":5377,"low":5378,"close":5379,"volume":5380},"2023-02-06",11.1447,11.432,9.2968,9.4596,2456900,{"time":5382,"open":5383,"high":5384,"low":5385,"close":5386,"volume":5387},"2023-02-13",9.4883,10.8766,9.2202,10.3883,2124600,{"time":5389,"open":5390,"high":5390,"low":5391,"close":5392,"volume":5393},"2023-02-20",10.0341,8.1096,8.3585,1655400,{"time":5395,"open":5396,"high":5397,"low":5398,"close":5399,"volume":5400},"2023-02-27",8.6362,8.7032,7.7649,8.4543,1557600,{"time":5402,"open":5403,"high":5404,"low":5405,"close":5406,"volume":5407},"2023-03-06",8.5596,8.5883,6.817,6.999,1851000,{"time":5409,"open":5410,"high":5406,"low":5411,"close":5412,"volume":5413},"2023-03-13",6.6639,6.0224,6.1947,2402800,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2023-03-20",6.3096,6.902,5.7389,6.133,2037100,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2023-03-27",6.2772,7.1231,5.9984,7.0943,1680200,{"time":5429,"open":2329,"high":5430,"low":5431,"close":5432,"volume":5433},"2023-04-03",7.3634,6.2387,6.4694,1609800,{"time":5435,"open":5436,"high":5437,"low":5436,"close":5438,"volume":5439},"2023-04-10",6.3637,7.373,6.6521,2525000,{"time":5441,"open":5442,"high":5443,"low":5432,"close":5444,"volume":5445},"2023-04-17",6.7001,6.8828,6.6329,1343600,{"time":5447,"open":5448,"high":5449,"low":5450,"close":5451,"volume":5452},"2023-04-24",6.5752,6.7578,6.0272,6.3252,2108600,{"time":5454,"open":5455,"high":5456,"low":5457,"close":5458,"volume":5459},"2023-05-01",6.3349,6.431,5.6427,6.1907,2003100,{"time":5461,"open":5462,"high":5463,"low":5464,"close":5465,"volume":5466},"2023-05-08",6.258,6.4983,5.9503,6.0849,1162000,{"time":5468,"open":5469,"high":5455,"low":5470,"close":5457,"volume":5471},"2023-05-15",6.1138,5.6043,2510100,{"time":5473,"open":5474,"high":5475,"low":5476,"close":5477,"volume":5478},"2023-05-22",5.6908,5.8734,5.0948,5.3544,3545800,{"time":5480,"open":5481,"high":5482,"low":5483,"close":5484,"volume":5485},"2023-05-29",5.3928,5.5562,4.7295,5.537,4130700,{"time":5487,"open":5488,"high":5489,"low":5490,"close":5491,"volume":5492},"2023-06-05",5.5178,6.5367,5.2102,6.0561,4945300,{"time":5494,"open":5419,"high":5495,"low":5496,"close":5497,"volume":5498},"2023-06-12",6.8732,5.9215,6.4214,4937600,{"time":5500,"open":5451,"high":5501,"low":5502,"close":5503,"volume":5504},"2023-06-19",6.4956,6.1471,6.2343,1639500,{"time":5506,"open":5507,"high":5443,"low":5507,"close":5508,"volume":5509},"2023-06-26",6.1858,6.7957,1797000,{"time":5511,"open":5512,"high":5513,"low":5514,"close":5515,"volume":5516},"2023-07-03",6.7764,7.0281,6.4859,6.8151,1717400,{"time":5518,"open":5519,"high":5520,"low":5519,"close":5521,"volume":5522},"2023-07-10",6.7667,7.9864,7.212,3078400,{"time":5524,"open":5525,"high":5526,"low":5527,"close":5528,"volume":5529},"2023-07-17",7.1636,8.0348,7.0087,7.4927,2585300,{"time":5531,"open":5532,"high":5533,"low":5534,"close":5535,"volume":5536},"2023-07-24",7.5411,8.0639,7.4056,7.8509,2680700,{"time":5538,"open":5539,"high":5540,"low":4501,"close":5541,"volume":5542},"2023-07-31",7.8896,8.0542,7.667,2283200,{"time":5544,"open":5545,"high":5546,"low":5521,"close":5547,"volume":5548},"2023-08-07",7.6863,7.7928,7.3862,1406200,{"time":5550,"open":5551,"high":5552,"low":5553,"close":5554,"volume":5555},"2023-08-14",7.2701,7.4346,6.5634,6.9893,1469500,{"time":5557,"open":5558,"high":5559,"low":5560,"close":5561,"volume":5562},"2023-08-21",6.97,7.0571,5.8858,6.0697,1673300,{"time":5564,"open":5565,"high":5566,"low":5567,"close":5568,"volume":5569},"2023-08-28",6.1278,6.9216,6.1181,6.8344,1273600,{"time":5571,"open":5572,"high":5572,"low":5573,"close":5574,"volume":5575},"2023-09-04",6.6699,5.9342,6.0116,883400,{"time":5577,"open":2518,"high":5578,"low":5579,"close":5580,"volume":5581},"2023-09-11",6.3214,5.8277,6.0503,1711200,{"time":5583,"open":5584,"high":5584,"low":5585,"close":5586,"volume":5587},"2023-09-18",6.0406,5.3246,5.344,1854400,{"time":5589,"open":5590,"high":5591,"low":5592,"close":5593,"volume":5594},"2023-09-25",5.2274,5.8493,5.1205,5.6452,2117000,{"time":5596,"open":5597,"high":5598,"low":5599,"close":5600,"volume":5601},"2023-10-02",5.6549,5.6938,4.7416,5.0817,1907500,{"time":5603,"open":5604,"high":5605,"low":5606,"close":5607,"volume":5608},"2023-10-09",4.9456,5.5869,4.9068,5.0137,2129800,{"time":5610,"open":5611,"high":2223,"low":5612,"close":5613,"volume":5614},"2023-10-16",5.1497,5.0914,5.14,2341000,{"time":5616,"open":5617,"high":5618,"low":5599,"close":5619,"volume":5620},"2023-10-23",5.0622,5.1885,4.7999,2151400,{"time":5622,"open":5623,"high":5624,"low":5625,"close":5626,"volume":5627},"2023-10-30",4.9165,5.9464,4.693,5.8395,2265600,{"time":5629,"open":5630,"high":5631,"low":5632,"close":5633,"volume":5634},"2023-11-06",5.859,5.8687,4.9554,5.2177,2527200,{"time":5636,"open":5637,"high":5638,"low":5617,"close":5639,"volume":5640},"2023-11-13",5.1108,6.4614,6.0727,4854000,{"time":5642,"open":5643,"high":5644,"low":5624,"close":5645,"volume":5646},"2023-11-20",6.0144,6.2671,6.2379,1783400,{"time":5648,"open":5649,"high":5650,"low":5651,"close":5652,"volume":5653},"2023-11-27",6.1796,7.161,5.9659,7.1318,3918500,{"time":5655,"open":5656,"high":5657,"low":5658,"close":5659,"volume":5660},"2023-12-04",7.0444,7.5205,6.782,7.1124,3821300,{"time":5662,"open":5663,"high":5664,"low":5665,"close":5666,"volume":5667},"2023-12-11",7.3164,8.6962,7.0735,8.3367,4123700,{"time":5669,"open":5670,"high":5671,"low":5672,"close":5673,"volume":5674},"2023-12-18",8.4727,9.0459,8.1909,8.8228,3338200,{"time":5676,"open":5677,"high":5678,"low":5673,"close":5679,"volume":5680},"2023-12-25",8.9788,9.3005,8.891,2033800,{"time":5682,"open":5683,"high":5684,"low":5685,"close":5686,"volume":5687},"2024-01-01",8.7058,9.125,7.6919,7.8284,2250400,{"time":5689,"open":5690,"high":5691,"low":5692,"close":5693,"volume":5694},"2024-01-08",7.8674,8.2476,7.5164,7.6042,2360500,{"time":5696,"open":5697,"high":5698,"low":5699,"close":5700,"volume":5701},"2024-01-15",7.4384,7.6627,7.1655,7.5359,1429200,{"time":5703,"open":5704,"high":5705,"low":5706,"close":5707,"volume":5708},"2024-01-22",7.6334,8.2671,7.4774,7.9161,2307800,{"time":5710,"open":5711,"high":5712,"low":5713,"close":5714,"volume":5715},"2024-01-29",7.9356,8.3061,7.3995,8.1306,2187400,{"time":5717,"open":5718,"high":5719,"low":5700,"close":5720,"volume":5721},"2024-02-05",7.8577,8.8131,8.7741,5448100,{"time":5723,"open":5724,"high":4260,"low":5691,"close":5725,"volume":5726},"2024-02-12",8.8325,9.0275,4875000,{"time":5728,"open":5724,"high":5729,"low":5730,"close":5731,"volume":5732},"2024-02-19",9.5247,8.5791,9.398,2465900,{"time":5734,"open":5735,"high":5736,"low":5737,"close":5738,"volume":5739},"2024-02-26",9.3882,10.3241,9.3297,10.2851,2983500,{"time":5741,"open":5742,"high":5743,"low":5729,"close":5744,"volume":5745},"2024-03-04",10.3826,10.5094,9.7197,2332400,{"time":5747,"open":5748,"high":5749,"low":5750,"close":5751,"volume":5752},"2024-03-11",9.6125,9.9927,9.3102,9.6807,1229900,{"time":5754,"open":5755,"high":5756,"low":5757,"close":4536,"volume":5758},"2024-03-18",9.7294,10.8281,9.437,1891500,{"time":5760,"open":5761,"high":5762,"low":5763,"close":5764,"volume":5765},"2024-03-25",10.4271,11.0629,10.0554,10.9944,960300,{"time":5767,"open":5768,"high":5769,"low":5770,"close":5771,"volume":5772},"2024-04-01",11.0335,11.1509,9.0968,9.2533,2155000,{"time":5774,"open":5775,"high":5776,"low":5777,"close":5778,"volume":5779},"2024-04-08",9.3609,9.537,8.148,8.2262,1193300,{"time":5781,"open":5782,"high":5783,"low":5784,"close":5785,"volume":5786},"2024-04-15",8.4316,8.549,7.6393,7.9426,1277300,{"time":5788,"open":5789,"high":5790,"low":5791,"close":5792,"volume":5793},"2024-04-22",8.011,8.6957,7.8448,8.6371,1329300,{"time":5795,"open":5796,"high":4133,"low":5797,"close":5792,"volume":5798},"2024-04-29",8.7153,7.8252,1227300,{"time":5800,"open":5801,"high":5802,"low":5803,"close":5804,"volume":5805},"2024-05-06",8.7349,9.2435,8.4023,8.9403,1179600,{"time":5807,"open":5808,"high":5809,"low":5810,"close":5811,"volume":5812},"2024-05-13",9.3707,11.0433,9.2826,9.4294,3428100,{"time":5814,"open":5815,"high":5816,"low":5817,"close":5818,"volume":5819},"2024-05-20",9.4,9.4978,8.5686,9.0381,1498900,{"time":5821,"open":5822,"high":5823,"low":5316,"close":5824,"volume":5825},"2024-05-27",9.1848,9.9282,9.9184,1355300,{"time":5827,"open":5828,"high":5829,"low":5830,"close":5775,"volume":5831},"2024-06-03",10.5934,10.6912,9.2729,2890100,{"time":5833,"open":5802,"high":5834,"low":5801,"close":5835,"volume":5836},"2024-06-10",10.1434,8.8718,1620300,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5822,"volume":5842},"2024-06-17",8.8914,9.4098,8.8327,834000,{"time":5844,"open":5845,"high":5846,"low":5847,"close":5848,"volume":5849},"2024-06-24",9.1653,9.5565,8.7017,9.0356,1180600,{"time":5851,"open":5852,"high":5853,"low":5854,"close":5855,"volume":5856},"2024-07-01",9.1043,9.1338,8.3481,8.4561,711100,{"time":5858,"open":5859,"high":5860,"low":5861,"close":5862,"volume":5863},"2024-07-08",8.574,9.8901,8.3186,9.6936,2031000,{"time":5865,"open":5866,"high":5867,"low":5868,"close":5869,"volume":5870},"2024-07-15",9.5856,10.4597,9.0061,9.0749,3000600,{"time":5872,"open":5873,"high":5874,"low":5875,"close":5866,"volume":5876},"2024-07-22",9.2222,9.5954,8.7508,2296000,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":5883},"2024-07-29",9.8115,10.6561,8.1419,8.4267,3717900,{"time":5885,"open":5886,"high":5887,"low":5888,"close":5889,"volume":5890},"2024-08-05",7.2285,8.3088,7.199,8.1222,2071700,{"time":5892,"open":5893,"high":5894,"low":5895,"close":5896,"volume":5897},"2024-08-12",8.1713,9.4776,7.8767,9.3401,2461200,{"time":5899,"open":5896,"high":5900,"low":5901,"close":5902,"volume":5903},"2024-08-19",9.674,8.9374,9.6249,1917100,{"time":5905,"open":5906,"high":5907,"low":5847,"close":5908,"volume":5909},"2024-08-26",9.7722,9.8311,8.9865,1780900,{"time":5911,"open":5912,"high":5913,"low":5914,"close":5915,"volume":5916},"2024-09-02",8.7704,8.957,7.6115,7.6704,1275100,{"time":5918,"open":5919,"high":5920,"low":5921,"close":5922,"volume":5923},"2024-09-09",7.7392,8.7213,7.2187,8.5936,1910100,{"time":5925,"open":5926,"high":5927,"low":5928,"close":5913,"volume":5929},"2024-09-16",8.7115,9.5561,8.5445,1730100,{"time":5931,"open":5932,"high":5933,"low":5934,"close":5935,"volume":5936},"2024-09-23",8.9669,9.6056,8.6526,9.4087,984500,{"time":5938,"open":5939,"high":5940,"low":5941,"close":5942,"volume":5943},"2024-09-30",9.3202,9.4678,8.0899,8.9954,1670600,{"time":5945,"open":5946,"high":5947,"low":5948,"close":5949,"volume":5950},"2024-10-07",8.9166,8.9265,8.1588,8.7001,1407200,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2024-10-14",8.6706,9.5859,8.4836,9.389,1387800,{"time":5959,"open":5960,"high":5960,"low":5961,"close":5962,"volume":5963},"2024-10-21",9.3989,8.3753,8.4541,1297800,{"time":5965,"open":5966,"high":5967,"low":5968,"close":5969,"volume":5970},"2024-10-28",8.6411,8.8871,8.2474,8.4147,826300,{"time":5972,"open":5973,"high":5974,"low":5973,"close":5975,"volume":5976},"2024-11-04",8.3655,9.9992,9.6449,1896000,{"time":5978,"open":5979,"high":5980,"low":5981,"close":5982,"volume":5983},"2024-11-11",9.8221,10.2256,9.3694,9.4284,1238700,{"time":5985,"open":5986,"high":5987,"low":5988,"close":5989,"volume":5990},"2024-11-18",9.4579,10.3339,8.8379,10.265,1695900,{"time":5992,"open":5993,"high":5994,"low":2713,"close":5995,"volume":5996},"2024-11-25",10.7177,11.7314,10.9539,2462800,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2024-12-02",11.0228,11.3968,10.7767,11.1802,1792900,{"time":6005,"open":6006,"high":6007,"low":6008,"close":6009,"volume":6010},"2024-12-09",11.4066,11.6133,10.8063,11.0129,2099300,{"time":6012,"open":6013,"high":6014,"low":6015,"close":6016,"volume":6017},"2024-12-16",10.9736,11.4263,9.5071,10.1665,1651800,{"time":6019,"open":6020,"high":6021,"low":6022,"close":6023,"volume":6024},"2024-12-23",10.1182,10.6113,9.8125,10.2168,1119100,{"time":6026,"open":6027,"high":6020,"low":6028,"close":6029,"volume":6030},"2024-12-30",9.9703,9.4476,9.7632,985100,{"time":6032,"open":6033,"high":6034,"low":6035,"close":6036,"volume":6037},"2025-01-06",9.9604,10.1971,9.2109,9.5166,711400,{"time":6039,"open":6040,"high":6041,"low":6042,"close":6043,"volume":6044},"2025-01-13",9.2997,9.635,8.7869,9.2701,1213100,{"time":6046,"open":6047,"high":6048,"low":6049,"close":6050,"volume":6051},"2025-01-20",9.4575,9.9802,9.3786,9.9111,866800,{"time":6053,"open":6054,"high":6055,"low":6054,"close":6056,"volume":6057},"2025-01-27",9.7139,10.4732,9.8421,1160400,{"time":6059,"open":6060,"high":6061,"low":6062,"close":6063,"volume":6064},"2025-02-03",9.1025,10.1774,8.9447,9.0827,1291600,{"time":6066,"open":6067,"high":6068,"low":6069,"close":6070,"volume":6071},"2025-02-10",9.2208,9.6646,8.8855,9.4279,727100,{"time":6073,"open":6028,"high":6074,"low":6075,"close":6076,"volume":6077},"2025-02-17",9.5265,7.9092,8.0275,1256500,{"time":6079,"open":6080,"high":6081,"low":6082,"close":6083,"volume":6084},"2025-02-24",8.1656,8.3234,7.2977,7.6232,1597500,{"time":1079,"open":6086,"high":6087,"low":5578,"close":6088,"volume":6089},7.6922,7.7711,6.8441,2660800,{"time":10,"open":6091,"high":6092,"low":6093,"close":6094,"volume":6095},6.5877,6.7455,5.3155,5.6804,3704300,{"time":1099,"open":6097,"high":6098,"low":6099,"close":6100,"volume":6101},5.7199,6.2623,5.641,6.0354,2792400,{"time":1116,"open":6103,"high":6104,"low":6105,"close":6106,"volume":6107},6.282,6.6638,5.7726,5.9014,2086500,{"time":1132,"open":6109,"high":6110,"low":6111,"close":6112,"volume":6113},5.6538,6.7727,4.3567,4.8914,5950100,{"time":1148,"open":6111,"high":6115,"low":6116,"close":1149,"volume":6117},5.6439,4.0795,7391000,{"time":1163,"open":6119,"high":6120,"low":6121,"close":6122,"volume":6123},5.2478,5.2775,4.5844,5.0399,3770200,{"time":1180,"open":6125,"high":6126,"low":6127,"close":6128,"volume":6129},4.9112,5.8815,4.6141,5.4954,4437700,{"time":6131,"open":6132,"high":5561,"low":6133,"close":6134,"volume":6135},"2025-04-28",5.5152,5.0993,5.9608,2239700,{"time":6137,"open":6138,"high":6139,"low":6140,"close":6141,"volume":6142},"2025-05-05",5.8221,6.2677,5.634,5.9311,2243200,{"time":6144,"open":6145,"high":6146,"low":6147,"close":6148,"volume":6149},"2025-05-12",6.8519,7.545,6.6836,7.4856,5473800,{"time":6151,"open":6152,"high":6153,"low":6147,"close":6154,"volume":6155},"2025-05-19",7.1093,7.6242,6.941,2295200,{"time":6157,"open":6158,"high":6159,"low":6160,"close":6161,"volume":6162},"2025-05-26",7.1886,7.6935,7.04,7.2579,1533200,{"time":6164,"open":6165,"high":6166,"low":6167,"close":6166,"volume":6168},"2025-06-02",7.1589,7.951,6.9806,1670700,{"time":6170,"open":6171,"high":6172,"low":6154,"close":6160,"volume":6173},"2025-06-09",8.0401,8.2381,1892000,{"time":6175,"open":6176,"high":6177,"low":6178,"close":6148,"volume":6179},"2025-06-16",7.3173,7.5648,7.1985,1179700,{"time":6181,"open":6182,"high":6183,"low":6165,"close":6184,"volume":6185},"2025-06-23",7.3767,7.8002,7.6213,1684400,{"time":6187,"open":6188,"high":6189,"low":6190,"close":6191,"volume":6192},"2025-06-30",7.671,8.6348,7.4226,8.5852,2215300,{"time":6194,"open":6195,"high":3517,"low":6196,"close":6197,"volume":6198},"2025-07-07",8.4262,8.1778,8.4759,1642200,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2025-07-14",8.4361,8.6945,7.7406,8.2175,1749800,{"time":6207,"open":6208,"high":6209,"low":6208,"close":4154,"volume":6210},"2025-07-21",8.3268,9.39,2136100,{"time":6212,"open":3963,"high":6213,"low":6214,"close":6184,"volume":6215},"2025-07-28",9.1317,7.2934,1582600,{"time":6217,"open":6218,"high":6219,"low":6218,"close":6220,"volume":6221},"2025-08-04",7.7902,9.1118,8.4659,1271500,{"time":6223,"open":6224,"high":6225,"low":6226,"close":6227,"volume":6228},"2025-08-11",8.615,9.9067,8.456,9.3602,2052700,{"time":6230,"open":6231,"high":6232,"low":6233,"close":6234,"volume":6235},"2025-08-18",9.3503,10.0558,8.9727,9.867,2022700,{"time":6237,"open":6238,"high":6239,"low":3486,"close":6240,"volume":6241},"2025-08-25",9.7378,10.5029,9.4894,2253300,{"time":6243,"open":6244,"high":6245,"low":6246,"close":6247,"volume":6248},"2025-09-01",9.1814,10.6619,9.1217,10.5228,2108200,{"time":6250,"open":6251,"high":6252,"low":6253,"close":6254,"volume":6255},"2025-09-08",10.6917,10.8209,10.0359,10.0955,1423800,{"time":6257,"open":6258,"high":6259,"low":6260,"close":6261,"volume":6262},"2025-09-15",10.2148,11.1488,10.1253,10.3737,1395700,{"time":6264,"open":6265,"high":6266,"low":6267,"close":6268,"volume":6269},"2025-09-22",10.4334,10.6122,9.708,10.1353,991900,{"time":6271,"open":6272,"high":6239,"low":6267,"close":6273,"volume":6274},"2025-09-29",10.2446,10.2744,1150000,{"time":6276,"open":6277,"high":6277,"low":6278,"close":6204,"volume":6279},"2025-10-06",10.334,8.1877,1831100,{"time":6281,"open":6282,"high":6283,"low":6282,"close":6246,"volume":6284},"2025-10-13",8.4957,9.9365,1814200,{"time":6286,"open":6287,"high":6288,"low":6244,"close":6289,"volume":6290},"2025-10-20",9.3105,9.7279,9.3701,1245800,{"time":6292,"open":6293,"high":6294,"low":5539,"close":6295,"volume":6296},"2025-10-27",9.549,9.7974,8.138,1829000,{"time":6298,"open":6299,"high":6300,"low":6301,"close":6302,"volume":6303},"2025-11-03",8.0784,8.446,7.3033,7.7207,2333800,{"time":6305,"open":6306,"high":6307,"low":6308,"close":6309,"volume":6310},"2025-11-10",7.8499,8.4063,7.6114,7.7306,2255300,{"time":6312,"open":6184,"high":6313,"low":6314,"close":6315,"volume":6316},"2025-11-17",7.82,6.9357,7.6511,2574600,{"time":6318,"open":6315,"high":6319,"low":6320,"close":6321,"volume":6322},"2025-11-24",9.0919,7.4921,8.8932,2423800,{"time":6324,"open":6325,"high":6238,"low":6326,"close":6327,"volume":6328},"2025-12-01",8.6845,8.6547,9.4794,2696300,{"time":6330,"open":6331,"high":6332,"low":6246,"close":6253,"volume":6333},"2025-12-08",9.6782,10.4532,2756900,{"time":6335,"open":6336,"high":6337,"low":6338,"close":6339,"volume":6340},"2025-12-15",10.1849,10.2247,9.6583,9.8868,2033000,{"time":6342,"open":6225,"high":6343,"low":6327,"close":6344,"volume":6345},"2025-12-22",10.026,9.8173,690800,{"time":6347,"open":6238,"high":6348,"low":6319,"close":6227,"volume":6349},"2025-12-29",9.8074,613400,{"time":6351,"open":6352,"high":6353,"low":6354,"close":6355,"volume":6356},"2026-01-05",9.2907,11.0196,9.2509,10.7315,2268400,{"time":6358,"open":6273,"high":6359,"low":6360,"close":6361,"volume":6362},"2026-01-12",11.1289,9.9663,10.8408,1800100,{"time":6364,"open":6365,"high":6366,"low":6367,"close":6272,"volume":6368},"2026-01-19",10.2942,11.2183,10.0458,1426400,{"time":6370,"open":6273,"high":6371,"low":6372,"close":6373,"volume":6374},"2026-01-26",10.3936,9.1416,9.3801,1665600,{"time":6376,"open":6209,"high":6239,"low":6377,"close":6378,"volume":6379},"2026-02-02",9.2211,10.4135,2468700,{"time":6381,"open":6382,"high":6265,"low":6383,"close":6238,"volume":6384},"2026-02-09",10.3539,9.1714,1749100,{"time":6386,"open":6344,"high":6332,"low":6387,"close":6388,"volume":6389},"2026-02-16",9.2708,9.9763,2528500,{"time":6391,"open":6238,"high":6392,"low":6393,"close":6394,"volume":6395},"2026-02-23",9.8372,8.9131,9.4198,2420300,{"time":6397,"open":6398,"high":6399,"low":6400,"close":6401,"volume":6402},"2026-03-02",8.9429,9.3006,7.8697,8.1579,3744700,{"time":6404,"open":6183,"high":6405,"low":2357,"close":6406,"volume":6407},"2026-03-09",8.5255,7.2735,3832500,{"time":6409,"open":6410,"high":6411,"low":6412,"close":6413,"volume":6414},"2026-03-16",7.4524,7.6412,6.7668,6.8463,3012400,{"time":6416,"open":6417,"high":6418,"low":6419,"close":6420,"volume":6421},"2026-03-23",7.3431,7.5418,6.829,6.8888,4770900,{"time":6423,"open":6424,"high":6425,"low":6426,"close":6427,"volume":6428},"2026-03-30",7.0583,7.5866,6.6994,7.3673,3810300,{"time":6430,"open":6431,"high":6432,"low":6433,"close":6434,"volume":6435},"2026-04-06",7.3175,8.4241,7.2975,7.9555,2493100,{"time":6437,"open":6438,"high":6439,"low":5545,"close":6440,"volume":6441},"2026-04-13",7.8359,9.411,9.1817,2050300,{"time":6443,"open":6444,"high":6445,"low":6446,"close":6447,"volume":6448},"2026-04-20",9.0721,9.8297,8.5537,8.8129,2584400,{"time":6450,"open":6451,"high":6452,"low":6453,"close":6454,"volume":6455},"2026-04-27",8.773,8.9724,8.125,8.7231,3115500,{"time":6457,"open":6458,"high":6454,"low":6459,"close":6460,"volume":6461},"2026-05-04",8.5337,8.0253,8.3942,3114200,{"time":6463,"open":6464,"high":6464,"low":6465,"close":6466,"volume":6467},"2026-05-11",8.3642,6.7492,6.819,3942800,{"time":6469,"open":2307,"high":6470,"low":6471,"close":5545,"volume":6472},"2026-05-18",7.6963,6.4701,5045700,{"time":6474,"open":6475,"high":6476,"low":6477,"close":6478,"volume":6479},"2026-05-25",7.786,8.6234,7.6465,8.0751,3445700,{"time":6481,"open":5711,"high":6482,"low":6483,"close":6484,"volume":6485},"2026-06-01",8.2147,7.5069,7.6764,2652300,{"time":6487,"open":6470,"high":6488,"low":6470,"close":6489,"volume":6490},"2026-06-08",9.2814,9.102,5346800,{"time":6492,"open":6493,"high":6494,"low":6495,"close":6496,"volume":6497},"2026-06-15",9.3213,9.5307,8.0851,8.6534,3672600,{"time":6499,"open":6500,"high":6501,"low":6502,"close":6503,"volume":6504},"2026-06-22",8.5935,9.41,8.32,9.36,2963600,{"time":6506,"open":6507,"high":6507,"low":6508,"close":6509,"volume":6510},"2026-06-29",9.42,8.72,9.15,1491300,{"time":6512,"open":6513,"high":6514,"low":6515,"close":990,"volume":6516},"2026-07-06",9.06,9.26,8.25,2293300,{"time":6518,"open":413,"high":6519,"low":6508,"close":6520,"volume":6521},"2026-07-13",10.22,9.53,2511900,{"time":6523,"open":5225,"high":6524,"low":6525,"close":6526,"volume":6527},"2026-07-20",9.74,8.39,8.75,1627400,{"time":6529,"open":6530,"high":6531,"low":6530,"close":6532,"volume":6533},"2026-07-27",8.99,10.6,9.56,2351100,{"time":6535,"open":1053,"high":6536,"low":912,"close":6537,"volume":6538},"2026-08-03",10.74,9.83,2035300,{"time":6540,"open":6541,"high":6541,"low":6542,"close":6543,"volume":6544},"2026-08-10",9.95,9.05,9.2,1245100,{"time":6546,"open":6547,"high":6548,"low":6549,"close":6550,"volume":6551},"2026-08-17",9.07,9.27,8.4,8.79,1903200,{"time":6553,"open":6554,"high":6509,"low":6555,"close":6556,"volume":6557},"2026-08-24",8.82,8.38,8.52,1201200,{"time":6559,"open":6560,"high":6508,"low":6561,"close":6562,"volume":6563},"2026-08-31",8.51,8.06,8.67,904900,{"time":6565,"open":6566,"high":6566,"low":6567,"close":6568,"volume":6569},"2026-09-07",8.61,7.4,7.86,934200,{"time":6571,"open":6572,"high":6573,"low":6574,"close":6575,"volume":6576},"2026-09-14",7.84,8.2,7.07,7.08,1387300,{"time":6578,"open":6579,"high":6567,"low":6580,"close":12,"volume":6581},"2026-09-21",7.25,7.06,411200,"Supabase","SPY",[6585,6591,6596,6602,6608,6615,6622,6628,6634,6641,6647,6654,6660,6666,6672,6678,6685,6690,6696,6703,6706,6712,6719,6726,6731,6737,6743,6747,6750,6756,6762,6767,6773,6779,6785,6792,6799,6806,6811,6815,6822,6828,6834,6839,6843,6849,6853,6859,6866,6871,6876,6883,6889,6895,6900,6905,6911,6915,6921,6924,6930,6936,6943,6949,6955,6962,6968,6973,6979,6985,6991,6998,7005,7012,7019,7026,7033,7040,7046,7053,7060,7067,7073,7080,7087,7094,7100,7107,7114,7121,7127,7134,7141,7147,7153,7160,7165,7171,7176,7182,7188,7194,7201,7207,7214,7221,7228,7235,7242,7248,7255,7261,7268,7273,7280,7287,7294,7299,7305,7312,7319,7325,7332,7338,7343,7349,7356,7363,7369,7376,7383,7389,7395,7401,7407,7412,7419,7425,7432,7439,7446,7452,7458,7465,7471,7477,7483,7490,7497,7504,7511,7518,7525,7532,7538,7544,7550,7557,7564,7571,7578,7585,7592,7599,7606,7613,7620,7627,7634,7641,7647,7653,7660,7667,7674,7680,7687,7694,7700,7707,7714,7721,7727,7734,7741,7748,7755,7761,7768,7775,7782,7789,7796,7802,7808,7814,7820,7827,7833,7840,7847,7853,7860,7867,7874,7881,7886,7891,7898,7903,7910,7917,7924,7931,7938,7945,7950,7956,7963,7970,7976,7982,7989,7996,8003,8010,8017,8024,8031,8037,8044,8051,8057,8064,8071,8078,8085,8092,8099,8106,8112,8118,8124,8130,8137,8144,8151,8158,8165,8172,8179,8185,8192,8199,8205,8212,8219,8226,8233,8240,8247,8253,8260,8266,8273,8280,8287,8293,8299,8306,8313,8319,8326,8333,8340,8345,8352,8358,8365,8371,8375,8382,8389,8395,8402,8409,8416,8423,8430,8436,8443,8450,8457,8464,8471,8478,8485,8492,8499,8506,8513,8520,8527,8534,8541,8548,8555,8562,8569,8576,8583,8590,8596,8603,8610,8616,8623,8630,8636,8642,8649,8656,8663,8670,8677,8684,8691,8698,8705,8711,8718,8724,8731,8737,8744,8751,8758,8765,8772,8779,8786,8792,8799,8806,8813,8819,8826,8832,8839,8846,8852,8859,8866,8873,8880,8886,8893,8899,8906,8913,8920,8926,8933,8939,8946,8953,8960,8967,8973,8980,8987,8994,9001,9008,9015,9022,9029,9036,9043,9050,9057,9064,9071,9078,9085,9092,9099,9106,9113,9120,9126,9132,9139,9146,9153,9160,9166,9172,9179,9185,9192,9199,9206,9212,9219,9226,9233,9240,9247,9254,9261,9268,9275,9282,9289,9296,9302,9308,9315,9322,9328,9335,9342,9349,9356,9363,9370,9377,9384,9391,9398,9405,9412,9419,9426,9433,9440,9447,9454,9461,9468,9474,9481,9488,9495,9502,9509,9516,9523,9530,9537,9543,9550,9557,9564,9571,9578,9585,9592,9599,9606,9613,9620,9627,9633,9640,9647,9654,9661,9668,9675,9682,9688,9695,9702,9709,9715,9722,9729,9736,9743,9750,9757,9764,9771,9778,9785,9792,9799,9806,9813,9820,9827,9834,9841,9848,9855,9862,9869,9876,9883,9890,9896,9903,9910,9917,9924,9931,9938,9945,9952,9959,9966,9973,9980,9987,9993,10000,10006,10013,10020,10027,10034,10041,10048,10055,10062,10069,10076,10083,10089,10096,10103,10109,10116,10123,10130,10136,10143,10150,10157,10164,10171,10178,10185,10192,10199,10206,10212,10219,10226,10232,10239,10246,10253,10260,10267,10274,10281,10288,10295,10302,10309,10316,10323,10330,10337,10343,10350,10357,10364,10371,10378,10385,10392,10399,10406,10413,10420,10427,10434,10441,10448,10455,10462,10469,10476,10483,10490,10496,10503,10509,10516,10523,10530,10537,10544,10551,10558,10565,10572,10579,10586,10593,10600,10607,10614,10621,10628,10635,10641,10648,10655,10662,10668,10674,10681,10688,10695,10702,10709,10716,10723,10730,10737,10744,10751,10758,10765,10771,10777,10783,10790,10796,10802,10809,10816,10823,10830,10837,10844,10850,10857,10864,10870,10877,10884,10891,10898,10905,10911,10918,10925,10932,10939,10946,10953,10960,10966,10973,10980,10987,10993,10999,11006,11012,11019,11026,11033,11040,11047,11054,11061,11068,11075,11082,11089,11096,11101,11108,11114,11121,11127,11134,11141,11148,11155,11162,11169,11176,11183,11190,11197,11203,11210,11217,11223,11230,11237,11244,11251,11258,11265,11271,11277,11282,11288,11295,11301,11308,11315,11322,11329,11336,11343,11349,11356,11363,11370,11377,11384,11390,11397,11404,11411,11418,11425,11432,11439,11445,11452,11459,11466,11473,11479,11486,11492,11498,11505,11512,11519,11526,11532,11538,11545,11552,11559,11565,11572,11579,11586,11593,11600,11607,11614,11621,11628,11635,11642,11649,11655,11661,11668,11675,11682,11689,11696,11703,11710,11717,11723,11730,11737,11744,11751,11757,11764,11771,11778,11785,11792,11799,11806,11813,11819,11826,11833,11840,11847,11854,11861,11868,11875,11882,11889,11896,11903,11910,11917,11924,11931,11938,11945,11952,11959,11966,11973,11980,11987,11994,12001,12008,12015,12022,12029,12036,12043,12050,12057,12064,12071,12078,12085,12092,12099,12106,12113,12120,12127,12134,12141,12148,12155,12162,12169,12175,12182,12189,12196,12203,12210,12217,12224,12231,12238,12245,12252,12259,12266,12273,12280,12287,12293,12300,12307,12314,12321,12328,12335,12341,12348,12355,12362,12369,12376,12383,12390,12397,12404,12411,12418,12425,12431,12438,12445,12452,12459,12466,12473,12480,12487,12494,12501,12507,12514,12521,12528,12535,12541,12548,12555,12562,12569,12576,12583,12590,12597,12604,12610,12617,12624,12630,12637,12644,12651,12658,12665,12672,12679,12686,12693,12700,12706,12712,12718,12724,12729,12735,12741,12747,12753,12759,12765,12771,12776,12782,12788,12794,12800,12806,12812,12818,12824,12830,12836,12842,12848,12854,12859,12865,12871,12877,12883,12889,12895,12901,12907,12913,12919,12925,12931,12937,12943,12949,12955,12961,12967,12973,12979,12985,12991,12997,13003,13009,13015,13021,13027,13033,13039,13045,13051,13057,13063,13069,13075,13081,13087,13093,13098,13104,13109,13115,13121,13127,13133,13139,13145,13151,13157,13162,13168,13173,13179,13185,13191,13197,13203,13209,13214,13220,13226,13232,13238,13244,13250,13256,13262,13268,13273,13279,13284,13290,13296,13302,13308,13314,13320,13326,13332,13338,13344,13350,13356,13362,13368,13374,13380,13386,13392,13398,13404,13410,13416,13421,13427,13432,13438,13444,13450,13456,13462,13468,13474,13480,13485,13491,13497,13503,13508,13513,13519,13525,13531,13537,13543,13549,13555,13561,13567,13573,13579,13585,13591,13597,13602,13608,13614,13620,13626,13632,13638,13644,13650,13656,13662,13668,13674,13679,13685,13691,13697,13703,13709,13715,13721,13727,13733,13739,13745,13751,13757,13763,13769,13775,13781,13787,13793,13799,13805,13811,13816,13822,13828,13834,13840,13846,13852,13858,13864,13870,13876,13882,13888,13894,13900,13906,13912,13918,13924,13930,13936,13942,13948,13954,13960,13966,13972,13978,13984,13990,13996,14002,14008,14014,14020,14026,14032,14038,14044,14050,14056,14062,14068,14074,14080,14086,14092,14098,14104,14110,14116,14122,14128,14134,14140,14146,14152,14158,14164,14170,14176,14182,14188,14194,14200,14206,14212,14218,14224,14230,14236,14242,14248,14254,14260,14266,14272,14278,14284,14290,14296,14302,14308,14314,14320,14326,14332,14338,14344,14350,14356,14361,14367,14373,14379,14385,14391,14396,14402,14408,14414,14419,14425,14431,14437,14443,14449,14455,14461,14467,14473,14479,14485,14491,14497,14502,14507,14513,14519,14525,14531,14537,14543,14549,14555,14561,14567,14573,14579,14585,14591,14597,14603,14609,14615,14621,14627,14632,14638,14644,14650,14656,14660,14666,14672,14678,14684,14690,14696,14702,14707,14713,14719,14724,14730,14736,14742,14748,14754,14760,14766,14772,14778,14784,14789,14795,14801,14807,14813,14819,14825,14831,14837,14843,14849,14855,14861,14867,14873,14879,14885,14891,14897,14902,14908,14914,14920,14926,14932,14938,14944,14950,14956,14962,14968,14974,14979,14985,14991,14996,15002,15008,15014,15020,15025,15031,15037,15043,15049,15055,15061,15066,15071,15077,15083,15089,15095,15101,15107,15112,15118,15124,15130,15136,15142,15148,15154,15160,15166,15172,15178,15184,15190,15196,15202,15207,15213,15219,15225,15231,15237,15243,15249,15255,15261,15267,15273,15279,15285,15291,15297,15303,15309,15315,15321,15327,15333,15339,15345,15351,15357,15363,15369,15375,15381,15387,15393,15399,15405,15411,15417,15423,15428,15434,15440,15446,15452,15458,15464,15470,15476,15482,15487,15493,15498,15504,15510,15516,15522,15528,15534,15540,15546,15552,15558,15564,15570,15576,15582,15588,15594,15599,15605,15611,15617,15623,15629,15635,15641,15647,15652,15658,15664,15670,15676,15682,15688,15694,15700,15706,15712,15718,15724,15730,15736,15742,15748,15754,15760,15766,15772,15778,15784,15790,15796,15802,15808,15814,15820,15826,15832,15838,15844,15850,15856,15862,15868,15874,15880,15886,15892,15898,15904,15910,15915,15921,15927,15933,15939,15945,15951,15957,15963,15969,15975,15981,15987,15993,15999,16005,16011,16017,16023,16029,16035,16041,16046,16052,16058,16064,16070,16076,16082,16088,16094,16100,16106,16112,16118,16124,16130,16136,16142,16148,16154,16160,16166,16172,16178,16184,16190,16196,16202,16208,16214,16220,16226,16232,16238,16244,16250,16256,16262,16268,16274,16280,16286,16292,16298,16303,16309,16315,16321,16327,16333,16339,16345,16351,16357,16363,16369,16375,16381,16387,16393,16399,16405,16411,16417,16423,16429,16435,16441,16447,16453,16459,16465,16471,16477,16483,16489,16495,16501,16507,16513,16519,16525,16531,16537,16543,16549,16555,16561,16567,16573,16579,16585,16591,16597,16603,16609,16615,16621,16627,16633,16639,16645,16651,16657,16663,16669,16675,16681,16687,16693,16699,16705,16711,16717,16723,16729,16735,16741,16747,16753,16759,16765,16771,16777,16783,16789,16795,16801,16807,16813,16819,16825,16831,16837,16843,16849,16855,16861,16867,16873,16879,16885,16891,16897,16903,16909,16915,16921,16927,16933,16939,16945,16951,16957,16963,16969,16975,16981,16987,16993,16999,17005,17011,17017,17023,17029,17035,17041,17047,17053,17059,17065,17071,17077,17083,17089,17095,17101,17107,17113,17119,17125,17131,17137,17143,17149,17155,17161,17167,17173,17179,17185,17191,17197,17203,17209,17215,17221,17227,17233,17239,17245,17251,17257,17263,17269,17275,17281,17287,17293,17299,17305,17311,17317,17323,17329,17335,17341,17347,17353,17359,17365,17371,17377,17383,17389,17395,17401,17407,17413,17419,17425,17431,17437,17443,17449,17455,17461,17467,17473,17479,17485,17491,17497,17503,17509,17514,17520,17526,17532,17538,17544,17550,17556,17562,17568,17574,17580,17586,17592,17598,17604,17610,17616,17622,17628,17634,17640,17646,17652,17658,17664,17670,17676,17682,17688,17694,17700,17706,17712,17718,17724],{"time":6586,"open":6587,"high":6587,"low":6588,"close":6589,"volume":6590},"1993-01-25",24.0706,23.9509,24.0535,1003200,{"time":6592,"open":6587,"high":6593,"low":6587,"close":6594,"volume":6595},"1993-02-01",24.6865,24.6181,2234800,{"time":6597,"open":6594,"high":6598,"low":6599,"close":6600,"volume":6601},"1993-02-08",24.7036,24.3786,24.4128,1159800,{"time":6603,"open":6604,"high":6604,"low":6605,"close":6606,"volume":6607},"1993-02-15",24.3444,23.4377,23.8482,998700,{"time":6609,"open":6610,"high":6611,"low":6612,"close":6613,"volume":6614},"1993-02-22",23.9167,24.3273,23.7969,24.3102,1024300,{"time":6616,"open":6617,"high":6618,"low":6619,"close":6620,"volume":6621},"1993-03-01",24.3957,24.7378,24.2075,24.4983,658500,{"time":6623,"open":6624,"high":6625,"low":6626,"close":6593,"volume":6627},"1993-03-08",24.5496,25.0971,24.5325,1129000,{"time":6629,"open":6630,"high":6631,"low":6594,"close":6632,"volume":6633},"1993-03-15",24.6694,24.9089,24.7687,489600,{"time":6635,"open":6636,"high":6637,"low":6638,"close":6639,"volume":6640},"1993-03-22",24.5281,24.8891,24.5109,24.7,487400,{"time":6642,"open":6643,"high":6644,"low":6645,"close":6645,"volume":6646},"1993-03-29",24.7172,25.0094,24.2531,443600,{"time":6648,"open":6649,"high":6650,"low":6651,"close":6652,"volume":6653},"1993-04-05",24.4421,24.4937,24.2359,24.3562,510700,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6643,"volume":6659},"1993-04-12",24.5968,24.8375,24.5625,810700,{"time":6661,"open":6643,"high":6662,"low":6663,"close":6664,"volume":6665},"1993-04-19",24.7859,24.0296,24.064,708100,{"time":6667,"open":6668,"high":6652,"low":6669,"close":6670,"volume":6671},"1993-04-26",24.0812,23.8062,24.2187,478800,{"time":6673,"open":6645,"high":6674,"low":6675,"close":6676,"volume":6677},"1993-05-03",24.614,24.1499,24.3906,461300,{"time":6679,"open":6680,"high":6681,"low":6682,"close":6683,"volume":6684},"1993-05-10",24.425,24.5797,24.1843,24.2015,380100,{"time":6686,"open":6687,"high":6637,"low":6688,"close":6674,"volume":6689},"1993-05-17",24.2703,24.1156,509000,{"time":6691,"open":6692,"high":6693,"low":6692,"close":6694,"volume":6695},"1993-05-24",24.6656,25.1125,24.8719,457600,{"time":6697,"open":6698,"high":6699,"low":6700,"close":6701,"volume":6702},"1993-05-31",24.9578,25.1985,24.8031,24.9062,102200,{"time":6704,"open":6698,"high":6698,"low":6656,"close":6700,"volume":6705},"1993-06-07",934500,{"time":6707,"open":6657,"high":6708,"low":6709,"close":6710,"volume":6711},"1993-06-14",24.8547,24.6484,24.65,633400,{"time":6713,"open":6714,"high":6715,"low":6716,"close":6717,"volume":6718},"1993-06-21",24.7192,24.875,24.4942,24.8058,682900,{"time":6720,"open":6721,"high":6722,"low":6723,"close":6724,"volume":6725},"1993-06-28",24.927,25.0828,24.6673,24.7539,1976100,{"time":6727,"open":6714,"high":6728,"low":6729,"close":6728,"volume":6730},"1993-07-05",24.9097,24.4596,1216500,{"time":6732,"open":6715,"high":6733,"low":6734,"close":6735,"volume":6736},"1993-07-12",25.0308,24.7366,24.7885,2040800,{"time":6738,"open":6735,"high":6739,"low":6740,"close":6741,"volume":6742},"1993-07-19",24.8404,24.6327,24.7712,1318000,{"time":6744,"open":6739,"high":6745,"low":6717,"close":6739,"volume":6746},"1993-07-26",25.0481,651200,{"time":6748,"open":6715,"high":6733,"low":6739,"close":6728,"volume":6749},"1993-08-02",996000,{"time":6751,"open":6752,"high":6753,"low":6715,"close":6754,"volume":6755},"1993-08-09",24.9789,25.1174,24.9962,2382500,{"time":6757,"open":6758,"high":6759,"low":6758,"close":6760,"volume":6761},"1993-08-16",25.0135,25.4117,25.377,1134600,{"time":6763,"open":6764,"high":6765,"low":6764,"close":6766,"volume":2781},"1993-08-23",25.2732,25.7752,25.6194,{"time":6768,"open":6769,"high":6770,"low":6766,"close":6771,"volume":6772},"1993-08-30",25.6367,25.8098,25.6886,1489400,{"time":6774,"open":6771,"high":6775,"low":6776,"close":6777,"volume":6778},"1993-09-06",25.7233,25.2559,25.7059,812000,{"time":6780,"open":6781,"high":6781,"low":6782,"close":6783,"volume":6784},"1993-09-13",25.7925,25.429,25.5352,607600,{"time":6786,"open":6787,"high":6788,"low":6789,"close":6790,"volume":6791},"1993-09-20",25.57,25.6222,24.9778,25.5177,957700,{"time":6793,"open":6794,"high":6795,"low":6796,"close":6797,"volume":6798},"1993-09-27",25.7093,25.8139,25.5351,25.7267,775900,{"time":6800,"open":6801,"high":6802,"low":6803,"close":6804,"volume":6805},"1993-10-04",25.7616,25.8487,25.4829,25.6745,1798000,{"time":6807,"open":6797,"high":6808,"low":6797,"close":6809,"volume":6810},"1993-10-11",26.2841,26.2319,2243000,{"time":6812,"open":6813,"high":6813,"low":6802,"close":6802,"volume":6814},"1993-10-18",26.2144,2279800,{"time":6816,"open":6817,"high":6818,"low":6819,"close":6820,"volume":6821},"1993-10-25",25.8661,26.1796,25.7964,26.11,629400,{"time":6823,"open":6824,"high":6825,"low":6826,"close":6804,"volume":6827},"1993-11-01",26.0751,26.197,25.3784,1271200,{"time":6829,"open":6830,"high":6831,"low":6788,"close":6832,"volume":6833},"1993-11-08",25.6919,26.0577,25.9706,858100,{"time":6835,"open":6836,"high":6837,"low":6801,"close":6795,"volume":6838},"1993-11-15",26.0229,26.0925,1122300,{"time":6840,"open":6841,"high":6832,"low":6787,"close":6842,"volume":4851},"1993-11-22",25.7442,25.9184,{"time":6844,"open":6845,"high":6846,"low":6847,"close":6846,"volume":6848},"1993-11-29",25.988,26.0403,25.779,1784700,{"time":6850,"open":6824,"high":6851,"low":6842,"close":6832,"volume":6852},"1993-12-06",26.1622,1164400,{"time":6854,"open":6832,"high":6855,"low":6856,"close":6857,"volume":6858},"1993-12-13",26.1484,25.9009,26.1308,580600,{"time":6860,"open":6861,"high":6862,"low":6863,"close":6864,"volume":6865},"1993-12-20",26.1133,26.2887,26.0432,26.2361,1218600,{"time":6867,"open":6864,"high":6868,"low":6869,"close":6855,"volume":6870},"1993-12-27",26.4641,26.1309,2127200,{"time":6872,"open":6855,"high":6873,"low":6863,"close":6874,"volume":6875},"1994-01-03",26.4115,26.3939,2812600,{"time":6877,"open":6878,"high":6879,"low":6880,"close":6881,"volume":6882},"1994-01-10",26.429,26.7096,26.3588,26.6044,1428800,{"time":6884,"open":6881,"high":6885,"low":6886,"close":6887,"volume":6888},"1994-01-17",26.6745,26.5167,26.5868,751600,{"time":6890,"open":6891,"high":6892,"low":6878,"close":6893,"volume":6894},"1994-01-24",26.5693,26.9551,26.8674,1530300,{"time":6896,"open":6897,"high":6898,"low":6880,"close":6880,"volume":6899},"1994-01-31",26.9727,27.113,2794300,{"time":6901,"open":6862,"high":6902,"low":6903,"close":6868,"volume":6904},"1994-02-07",26.6219,26.2711,2252500,{"time":6906,"open":6907,"high":6908,"low":6864,"close":6909,"volume":6910},"1994-02-14",26.4114,26.7622,26.3062,4060100,{"time":6912,"open":6913,"high":6902,"low":6857,"close":6903,"volume":6914},"1994-02-21",26.3764,1848300,{"time":6916,"open":6917,"high":6907,"low":6918,"close":6919,"volume":6920},"1994-02-28",26.3413,25.7626,26.201,2157100,{"time":6922,"open":6862,"high":6913,"low":6863,"close":6862,"volume":6923},"1994-03-07",4704200,{"time":6925,"open":6874,"high":6926,"low":6927,"close":6928,"volume":6929},"1994-03-14",26.5517,26.2536,26.5109,2048500,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6934,"volume":6935},"1994-03-21",26.4227,26.5638,25.9288,2760400,{"time":6937,"open":6938,"high":6939,"low":6940,"close":6941,"volume":6942},"1994-03-28",25.9641,25.9994,24.5706,25.1703,3368300,{"time":6944,"open":6945,"high":6946,"low":6945,"close":6947,"volume":6948},"1994-04-04",24.4648,25.4702,25.2233,5231300,{"time":6950,"open":6951,"high":6952,"low":6953,"close":6941,"volume":6954},"1994-04-11",25.2938,25.4349,24.9763,2783800,{"time":6956,"open":6957,"high":6958,"low":6959,"close":6960,"volume":6961},"1994-04-18",25.1968,25.4261,24.8264,25.3203,1851400,{"time":6963,"open":6964,"high":6965,"low":6951,"close":6966,"volume":6967},"1994-04-25",25.3115,25.6025,25.4526,1562500,{"time":6969,"open":6966,"high":6970,"low":6941,"close":6971,"volume":6972},"1994-05-02",25.8053,25.2585,1736400,{"time":6974,"open":6975,"high":6964,"low":6976,"close":6977,"volume":6978},"1994-05-09",25.188,24.9322,25.1263,1919800,{"time":6980,"open":6981,"high":6982,"low":6753,"close":6983,"volume":6984},"1994-05-16",25.1792,25.8847,25.7171,2646800,{"time":6986,"open":6987,"high":6934,"low":6988,"close":6989,"volume":6990},"1994-05-23",25.6907,25.5937,25.8935,2082100,{"time":6992,"open":6993,"high":6994,"low":6995,"close":6996,"volume":6997},"1994-05-30",25.8142,26.1846,25.7172,26.0964,966000,{"time":6999,"open":7000,"high":7001,"low":7002,"close":7003,"volume":7004},"1994-06-06",26.1493,26.2287,25.8406,26.0258,515400,{"time":7006,"open":7007,"high":7008,"low":7009,"close":7010,"volume":7011},"1994-06-13",25.9905,26.2816,25.9817,26.0647,861300,{"time":7013,"open":7014,"high":7015,"low":7016,"close":7017,"volume":7018},"1994-06-20",25.8783,25.9227,24.9994,25.0349,1832800,{"time":7020,"open":7021,"high":7022,"low":7023,"close":7024,"volume":7025},"1994-06-27",25.1326,25.5765,25.0083,25.319,6744100,{"time":7027,"open":7028,"high":7029,"low":7030,"close":7031,"volume":7032},"1994-07-04",25.3723,25.5587,25.2657,25.5143,501900,{"time":7034,"open":7035,"high":7036,"low":7037,"close":7038,"volume":7039},"1994-07-11",25.5321,25.8428,25.2924,25.7895,1457300,{"time":7041,"open":7038,"high":7042,"low":7043,"close":7044,"volume":7045},"1994-07-18",25.8961,25.6031,25.7629,1105000,{"time":7047,"open":7048,"high":7049,"low":7050,"close":7051,"volume":7052},"1994-07-25",25.7718,26.1624,25.6652,26.0825,1981000,{"time":7054,"open":7055,"high":7056,"low":7057,"close":7058,"volume":7059},"1994-08-01",26.1002,26.3488,25.9404,26.0115,1506000,{"time":7061,"open":7062,"high":7063,"low":7064,"close":7065,"volume":7066},"1994-08-08",26.0381,26.3311,25.976,26.3222,2335100,{"time":7068,"open":7056,"high":7069,"low":7070,"close":7071,"volume":7072},"1994-08-15",26.553,26.2245,26.3755,2272300,{"time":7074,"open":7075,"high":7076,"low":7077,"close":7078,"volume":7079},"1994-08-22",26.3843,27.1478,26.2956,27.0946,1089900,{"time":7081,"open":7082,"high":7083,"low":7084,"close":7085,"volume":7086},"1994-08-29",27.1656,27.2632,26.8282,26.8726,1136700,{"time":7088,"open":7089,"high":7090,"low":7091,"close":7092,"volume":7093},"1994-09-05",26.8549,27.0235,26.5974,26.7039,1030900,{"time":7095,"open":7092,"high":7096,"low":7097,"close":7098,"volume":7099},"1994-09-12",27.0679,26.5796,26.8753,2293200,{"time":7101,"open":7102,"high":7103,"low":7104,"close":7105,"volume":7106},"1994-09-19",26.9378,27.0539,26.1429,26.2411,1363400,{"time":7108,"open":7109,"high":7110,"low":7111,"close":7112,"volume":7113},"1994-09-26",26.3394,26.5984,26.2858,26.3929,1227600,{"time":7115,"open":7116,"high":7117,"low":7118,"close":7119,"volume":7120},"1994-10-03",26.4108,26.4644,25.7231,25.9821,1152600,{"time":7122,"open":7123,"high":7103,"low":7124,"close":7125,"volume":7126},"1994-10-10",26.0982,26.0893,26.8931,2474700,{"time":7128,"open":7129,"high":7130,"low":7131,"close":7132,"volume":7133},"1994-10-17",26.8663,27.0003,26.5001,26.6162,929200,{"time":7135,"open":7136,"high":7137,"low":7138,"close":7139,"volume":7140},"1994-10-24",26.6252,27.2683,26.2947,27.2415,844800,{"time":7142,"open":7143,"high":7144,"low":7145,"close":7145,"volume":7146},"1994-10-31",27.1789,27.2057,26.4823,798500,{"time":7148,"open":7149,"high":7103,"low":7150,"close":7151,"volume":7152},"1994-11-07",26.5448,26.4555,26.5269,1216100,{"time":7154,"open":7155,"high":7156,"low":7157,"close":7158,"volume":7159},"1994-11-14",26.643,26.9199,26.4466,26.5627,979200,{"time":7161,"open":7149,"high":7136,"low":7162,"close":7163,"volume":7164},"1994-11-21",25.4998,25.991,1445600,{"time":7166,"open":7119,"high":7167,"low":7168,"close":7169,"volume":7170},"1994-11-28",26.2679,25.7499,26.0446,1161700,{"time":7172,"open":7123,"high":7173,"low":7174,"close":7168,"volume":7175},"1994-12-05",26.1875,25.5444,1418400,{"time":7177,"open":7178,"high":7179,"low":7178,"close":7180,"volume":7181},"1994-12-12",25.6963,26.4143,26.3603,821500,{"time":7183,"open":7180,"high":7184,"low":7185,"close":7186,"volume":7187},"1994-12-19",26.6574,26.2793,26.5404,2688100,{"time":7189,"open":7190,"high":7191,"low":7192,"close":7192,"volume":7193},"1994-12-26",26.6304,26.7384,26.2523,2883000,{"time":7195,"open":7196,"high":7197,"low":7198,"close":7199,"volume":7200},"1995-01-02",26.3333,26.6484,26.3243,26.5314,1214300,{"time":7202,"open":7203,"high":7204,"low":7205,"close":7204,"volume":7206},"1995-01-09",26.5224,26.9275,26.3963,699900,{"time":7208,"open":7209,"high":7210,"low":7211,"close":7212,"volume":7213},"1995-01-16",26.9185,27.1256,26.7654,26.8195,496900,{"time":7215,"open":7216,"high":7217,"low":7218,"close":7219,"volume":7220},"1995-01-23",26.6394,27.2156,26.6214,27.1436,202800,{"time":7222,"open":7223,"high":7224,"low":7225,"close":7226,"volume":7227},"1995-01-30",27.0896,27.7198,26.9905,27.6747,1071100,{"time":7229,"open":7230,"high":7231,"low":7232,"close":7233,"volume":7234},"1995-02-06",27.6657,27.9268,27.6387,27.8638,2168800,{"time":7236,"open":7237,"high":7238,"low":7239,"close":7240,"volume":7241},"1995-02-13",27.8458,28.0979,27.8008,27.9178,829800,{"time":7243,"open":7240,"high":7244,"low":7245,"close":7246,"volume":7247},"1995-02-20",28.3229,27.8998,28.2329,1264800,{"time":7249,"open":7250,"high":7251,"low":7252,"close":7253,"volume":7254},"1995-02-27",28.1519,28.2509,27.9358,28.1069,1795600,{"time":7256,"open":7240,"high":7257,"low":7258,"close":7259,"volume":7260},"1995-03-06",28.458,27.7828,28.386,678100,{"time":7262,"open":7263,"high":7264,"low":7265,"close":7266,"volume":7267},"1995-03-13",28.3679,28.7478,28.3319,28.7116,873400,{"time":7269,"open":7264,"high":7270,"low":7271,"close":7270,"volume":7272},"1995-03-20",29.0918,28.5758,625500,{"time":7274,"open":7275,"high":7276,"low":7277,"close":7278,"volume":7279},"1995-03-27",29.137,29.481,28.7025,29.0284,1339800,{"time":7281,"open":7282,"high":7283,"low":7284,"close":7285,"volume":7286},"1995-04-03",29.0193,29.4629,29.0012,29.3723,1081300,{"time":7288,"open":7289,"high":7290,"low":7291,"close":7292,"volume":7293},"1995-04-10",29.3271,29.5986,29.309,29.5896,930000,{"time":7295,"open":7296,"high":7297,"low":7275,"close":7276,"volume":7298},"1995-04-17",29.6982,29.7253,1084300,{"time":7300,"open":7301,"high":7302,"low":7301,"close":7303,"volume":7304},"1995-04-24",29.4628,29.9335,29.8883,1299600,{"time":7306,"open":7307,"high":7308,"low":7309,"close":7310,"volume":7311},"1995-05-01",29.8612,30.5219,29.7706,30.2322,2098100,{"time":7313,"open":7314,"high":7315,"low":7316,"close":7317,"volume":7318},"1995-05-08",30.2051,30.6305,30.1779,30.5581,1140300,{"time":7320,"open":7321,"high":7322,"low":7323,"close":7316,"volume":7324},"1995-05-15",30.6396,30.7935,30.0693,1499700,{"time":7326,"open":7327,"high":7328,"low":7329,"close":7330,"volume":7331},"1995-05-22",30.2775,30.9473,30.2594,30.4495,1622100,{"time":7333,"open":7308,"high":7334,"low":7335,"close":7336,"volume":7337},"1995-05-29",31.237,30.3409,31.0197,1549000,{"time":7339,"open":7336,"high":7340,"low":7317,"close":7341,"volume":7342},"1995-06-05",31.3094,30.7391,910900,{"time":7344,"open":7345,"high":7346,"low":7347,"close":7346,"volume":7348},"1995-06-12",30.8387,31.4477,30.8206,1487500,{"time":7350,"open":7351,"high":7352,"low":7353,"close":7354,"volume":7355},"1995-06-19",31.5388,32.1397,31.5206,32.0578,1193000,{"time":7357,"open":7358,"high":7359,"low":7360,"close":7361,"volume":7362},"1995-06-26",31.9667,32.0213,31.5023,31.7027,1276500,{"time":7364,"open":7365,"high":7366,"low":7365,"close":7367,"volume":7368},"1995-07-03",31.7391,32.5039,32.4948,1103000,{"time":7370,"open":7371,"high":7372,"low":7373,"close":7374,"volume":7375},"1995-07-10",32.5221,32.8134,32.3127,32.6587,1783600,{"time":7377,"open":7378,"high":7379,"low":7380,"close":7381,"volume":7382},"1995-07-17",32.7042,32.8772,31.5843,32.2854,1292200,{"time":7384,"open":7385,"high":7386,"low":7385,"close":7387,"volume":7388},"1995-07-24",32.3309,33.0411,32.8043,986900,{"time":7390,"open":7391,"high":7392,"low":7373,"close":7393,"volume":7394},"1995-07-31",32.8316,33.0957,32.6222,2158000,{"time":7396,"open":7397,"high":7372,"low":7398,"close":7399,"volume":7400},"1995-08-07",32.6951,32.2945,32.431,1790100,{"time":7402,"open":7403,"high":7404,"low":7399,"close":7405,"volume":7406},"1995-08-14",32.513,32.8681,32.7315,1113300,{"time":7408,"open":7404,"high":7409,"low":7410,"close":7387,"volume":7411},"1995-08-21",33.0046,32.4857,1025800,{"time":7413,"open":7414,"high":7415,"low":7416,"close":7417,"volume":7418},"1995-08-28",32.8954,33.0684,32.4947,33.0137,2985300,{"time":7420,"open":7421,"high":7422,"low":7423,"close":7422,"volume":7424},"1995-09-04",33.1139,33.5327,33.0593,852800,{"time":7426,"open":7427,"high":7428,"low":7429,"close":7430,"volume":7431},"1995-09-11",33.5873,34.3158,33.5509,34.2334,1528800,{"time":7433,"open":7434,"high":7435,"low":7436,"close":7437,"volume":7438},"1995-09-18",34.1144,34.4348,33.849,34.1602,2106300,{"time":7440,"open":7441,"high":7442,"low":7443,"close":7444,"volume":7445},"1995-09-25",34.1968,34.508,33.7392,34.2609,2313800,{"time":7447,"open":7444,"high":7448,"low":7449,"close":7450,"volume":7451},"1995-10-02",34.3433,33.9497,34.2151,1725700,{"time":7453,"open":7454,"high":7455,"low":7456,"close":7448,"volume":7457},"1995-10-09",34.087,34.4806,33.5469,1635000,{"time":7459,"open":7460,"high":7461,"low":7462,"close":7463,"volume":7464},"1995-10-16",34.2426,34.6728,34.1511,34.4623,2066700,{"time":7466,"open":7467,"high":7468,"low":7469,"close":7454,"volume":7470},"1995-10-23",34.2975,34.4989,33.5561,2520500,{"time":7472,"open":7473,"high":7474,"low":7434,"close":7475,"volume":7476},"1995-10-30",34.1694,34.7094,34.7002,2353600,{"time":7478,"open":7479,"high":7480,"low":7448,"close":7481,"volume":7482},"1995-11-06",34.6911,34.9199,34.8742,2325900,{"time":7484,"open":7485,"high":7486,"low":7487,"close":7488,"volume":7489},"1995-11-13",34.8101,35.2677,34.6087,35.2586,2589700,{"time":7491,"open":7492,"high":7493,"low":7494,"close":7495,"volume":7496},"1995-11-20",35.3135,35.3685,35.0664,35.341,982000,{"time":7498,"open":7499,"high":7500,"low":7501,"close":7502,"volume":7503},"1995-11-27",35.4142,35.8536,35.2403,35.7254,2052600,{"time":7505,"open":7506,"high":7507,"low":7508,"close":7509,"volume":7510},"1995-12-04",35.8078,36.6316,35.762,36.4119,2058800,{"time":7512,"open":7513,"high":7514,"low":7515,"close":7516,"volume":7517},"1995-12-11",36.4851,36.7872,36.3055,36.4344,1688300,{"time":7519,"open":7520,"high":7521,"low":7522,"close":7523,"volume":7524},"1995-12-18",36.1121,36.2594,35.7068,36.0752,4425100,{"time":7526,"open":7527,"high":7528,"low":7529,"close":7530,"volume":7531},"1995-12-25",36.2226,36.3423,36.1029,36.241,1179400,{"time":7533,"open":7534,"high":7535,"low":7536,"close":7515,"volume":7537},"1996-01-01",36.195,36.9133,36.0568,2556800,{"time":7539,"open":7516,"high":7540,"low":7541,"close":7542,"volume":7543},"1996-01-08",36.5818,35.1542,35.5042,2286700,{"time":7545,"open":7546,"high":7547,"low":7548,"close":7520,"volume":7549},"1996-01-15",35.5134,36.2042,35.2832,1611800,{"time":7551,"open":7552,"high":7553,"low":7554,"close":7555,"volume":7556},"1996-01-22",36.0844,36.7015,36.02,36.6831,3181600,{"time":7558,"open":7559,"high":7560,"low":7561,"close":7562,"volume":7563},"1996-01-29",36.6555,37.733,36.6278,37.512,1895000,{"time":7565,"open":7566,"high":7567,"low":7568,"close":7569,"volume":7570},"1996-02-05",37.4475,39.1237,37.3923,38.8014,3513200,{"time":7572,"open":7573,"high":7574,"low":7575,"close":7576,"volume":7577},"1996-02-12",38.8751,39.3079,38.1567,38.2764,3599400,{"time":7579,"open":7580,"high":7581,"low":7582,"close":7583,"volume":7584},"1996-02-19",37.9817,39.2619,37.6501,38.8658,3078100,{"time":7586,"open":7587,"high":7588,"low":7589,"close":7590,"volume":7591},"1996-02-26",38.7553,38.8382,37.4935,38.2488,5242200,{"time":7593,"open":7594,"high":7595,"low":7596,"close":7597,"volume":7598},"1996-03-04",38.3316,38.8843,36.5449,37.4291,4503400,{"time":7600,"open":7601,"high":7602,"low":7603,"close":7604,"volume":7605},"1996-03-11",37.2817,38.2027,37.0791,37.9654,5510800,{"time":7607,"open":7608,"high":7609,"low":7610,"close":7611,"volume":7612},"1996-03-18",38.3169,39.0385,38.2336,38.5759,3515500,{"time":7614,"open":7615,"high":7616,"low":7617,"close":7618,"volume":7619},"1996-03-25",38.9274,38.9644,38.1134,38.2984,4040400,{"time":7621,"open":7622,"high":7623,"low":7624,"close":7625,"volume":7626},"1996-04-01",38.4834,38.9089,38.3631,38.7887,2635100,{"time":7628,"open":7629,"high":7630,"low":7631,"close":7632,"volume":7633},"1996-04-08",37.8173,38.2706,36.7813,37.7248,6024900,{"time":7635,"open":7636,"high":7637,"low":7638,"close":7639,"volume":7640},"1996-04-15",37.9191,38.4002,37.7988,38.2059,3142900,{"time":7642,"open":7643,"high":7616,"low":7644,"close":7645,"volume":7646},"1996-04-22",38.5574,38.2429,38.7424,2792100,{"time":7648,"open":7611,"high":7649,"low":7650,"close":7651,"volume":7652},"1996-04-29",38.9552,37.7433,38.0764,3595100,{"time":7654,"open":7655,"high":7656,"low":7657,"close":7658,"volume":7659},"1996-05-06",38.2244,38.8349,37.3456,38.7054,4442800,{"time":7661,"open":7662,"high":7663,"low":7664,"close":7665,"volume":7666},"1996-05-13",38.7979,39.8525,38.7609,39.7785,2908000,{"time":7668,"open":7669,"high":7670,"low":7671,"close":7672,"volume":7673},"1996-05-20",40.056,40.5186,39.6582,40.3613,3986300,{"time":7675,"open":7676,"high":7676,"low":7677,"close":7678,"volume":7679},"1996-05-27",40.4816,39.5195,39.5935,2925300,{"time":7681,"open":7682,"high":7683,"low":7684,"close":7685,"volume":7686},"1996-06-03",39.6028,40.5556,39.1865,40.0375,3504300,{"time":7688,"open":7689,"high":7690,"low":7691,"close":7692,"volume":7693},"1996-06-10",39.982,40.2781,39.501,39.6305,5328300,{"time":7695,"open":7696,"high":7697,"low":7684,"close":7698,"volume":7699},"1996-06-17",39.649,39.797,39.7661,4178800,{"time":7701,"open":7702,"high":7703,"low":7704,"close":7705,"volume":7706},"1996-06-24",39.8591,40.1753,39.3755,39.9428,3860400,{"time":7708,"open":7709,"high":7710,"low":7711,"close":7712,"volume":7713},"1996-07-01",40.0451,40.2962,38.9105,39.0314,2011900,{"time":7715,"open":7716,"high":7717,"low":7718,"close":7719,"volume":7720},"1996-07-08",39.0593,39.2732,38.0177,38.4269,5690000,{"time":7722,"open":7723,"high":7723,"low":7724,"close":7725,"volume":7726},"1996-07-15",38.5199,35.9346,38.0735,10081300,{"time":7728,"open":7729,"high":7730,"low":7731,"close":7732,"volume":7733},"1996-07-22",37.8131,38.0549,36.6785,37.9247,7095100,{"time":7735,"open":7736,"high":7737,"low":7738,"close":7739,"volume":7740},"1996-07-29",37.8689,39.6359,37.4597,39.6173,6200300,{"time":7742,"open":7743,"high":7744,"low":7745,"close":7746,"volume":7747},"1996-08-05",39.6266,39.7382,39.1616,39.4127,3841900,{"time":7749,"open":7750,"high":7751,"low":7752,"close":7753,"volume":7754},"1996-08-12",39.4313,39.8033,39.2825,39.7847,3210900,{"time":7756,"open":7757,"high":7758,"low":7759,"close":7757,"volume":7760},"1996-08-19",39.794,40.0823,39.5057,2690400,{"time":7762,"open":7763,"high":7764,"low":7765,"close":7766,"volume":7767},"1996-08-26",39.701,39.8777,38.7617,38.8826,3582800,{"time":7769,"open":7770,"high":7771,"low":7772,"close":7773,"volume":7774},"1996-09-02",38.3711,39.7289,38.3153,39.2453,4133700,{"time":7776,"open":7777,"high":7778,"low":7779,"close":7780,"volume":7781},"1996-09-09",39.3941,40.8449,39.329,40.8077,4824700,{"time":7783,"open":7784,"high":7785,"low":7786,"close":7787,"volume":7788},"1996-09-16",40.8635,41.1611,40.6031,41.0644,3408800,{"time":7790,"open":7791,"high":7792,"low":7793,"close":7794,"volume":7795},"1996-09-23",40.9616,41.429,40.7746,41.0925,4270700,{"time":7797,"open":7798,"high":7799,"low":7800,"close":7799,"volume":7801},"1996-09-30",41.1485,42.0833,40.9429,2844900,{"time":7803,"open":7804,"high":7805,"low":7806,"close":7804,"volume":7807},"1996-10-07",42.0646,42.289,41.5038,3043600,{"time":7809,"open":7804,"high":7810,"low":7811,"close":7812,"volume":7813},"1996-10-14",42.6629,41.8403,42.6068,3056900,{"time":7815,"open":7816,"high":7817,"low":7818,"close":7804,"volume":7819},"1996-10-21",42.6442,42.8498,41.9524,3411600,{"time":7821,"open":7822,"high":7823,"low":7824,"close":7825,"volume":7826},"1996-10-28",42.102,42.5694,41.7,42.2329,3834300,{"time":7828,"open":7805,"high":7829,"low":7830,"close":7831,"volume":7832},"1996-11-04",43.9342,42.1955,43.9248,6839400,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"1996-11-11",43.822,44.5698,43.6818,44.2894,4667400,{"time":7841,"open":7842,"high":7843,"low":7844,"close":7845,"volume":7846},"1996-11-18",44.3735,45.0185,44.1118,44.9718,4895600,{"time":7848,"open":7843,"high":7849,"low":7850,"close":7851,"volume":7852},"1996-11-25",45.8785,44.9157,45.4766,6866000,{"time":7854,"open":7855,"high":7856,"low":7857,"close":7858,"volume":7859},"1996-12-02",45.4205,45.8131,43.4668,44.4576,10593000,{"time":7861,"open":7862,"high":7863,"low":7864,"close":7865,"volume":7866},"1996-12-09",44.682,45.2709,43.3172,43.8594,9262600,{"time":7868,"open":7869,"high":7870,"low":7871,"close":7872,"volume":7873},"1996-12-16",43.9715,45.5215,42.9994,44.9955,9333600,{"time":7875,"open":7876,"high":7877,"low":7878,"close":7879,"volume":7880},"1996-12-23",45.1458,45.7094,44.6855,45.6155,3691400,{"time":7882,"open":7883,"high":7883,"low":7884,"close":7876,"volume":7885},"1996-12-30",45.7658,43.7368,6227300,{"time":7887,"open":7876,"high":7888,"low":7889,"close":7883,"volume":7890},"1997-01-06",45.8409,44.5634,7900500,{"time":7892,"open":7893,"high":7894,"low":7895,"close":7896,"volume":7897},"1997-01-13",45.9912,46.7427,45.4746,46.63,7972100,{"time":7899,"open":7894,"high":7900,"low":7901,"close":7901,"volume":7902},"1997-01-20",47.9075,46.1415,10654400,{"time":7904,"open":7905,"high":7906,"low":7907,"close":7908,"volume":7909},"1997-01-27",46.2167,47.7384,45.6906,47.1372,12941600,{"time":7911,"open":7912,"high":7913,"low":7914,"close":7915,"volume":7916},"1997-02-03",47.3251,47.776,46.367,47.6257,8468600,{"time":7918,"open":7919,"high":7920,"low":7921,"close":7922,"volume":7923},"1997-02-10",47.6445,49.0348,46.9682,48.8093,8227400,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"1997-02-17",48.9032,49.2978,48.1799,48.3209,4519500,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"1997-02-24",48.0766,49.016,47.5318,47.5881,8813300,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7943,"volume":7944},"1997-03-03",47.3439,48.7905,47.3063,48.6027,7331700,{"time":7946,"open":7947,"high":7948,"low":7935,"close":7900,"volume":7949},"1997-03-10",48.659,49.1757,6911900,{"time":7951,"open":7919,"high":7952,"low":7953,"close":7954,"volume":7955},"1997-03-17",48.1611,46.8179,47.3366,10494800,{"time":7957,"open":7958,"high":7959,"low":7960,"close":7961,"volume":7962},"1997-03-24",47.3743,48.2607,45.9599,46.4691,8505200,{"time":7964,"open":7965,"high":7966,"low":7967,"close":7968,"volume":7969},"1997-03-31",46.4125,46.5445,44.7529,45.7713,16145200,{"time":7971,"open":7972,"high":7973,"low":7974,"close":7974,"volume":7975},"1997-04-07",45.9788,46.4974,44.2814,13090200,{"time":7977,"open":7978,"high":7961,"low":7979,"close":7980,"volume":7981},"1997-04-14",44.4983,44.2437,46.2051,12110300,{"time":7983,"open":7984,"high":7985,"low":7986,"close":7987,"volume":7988},"1997-04-21",46.3182,47.2423,45.545,46.1862,12368200,{"time":7990,"open":7991,"high":7992,"low":7993,"close":7994,"volume":7995},"1997-04-28",46.1673,49.2886,46.0919,49.1471,11833900,{"time":7997,"open":7998,"high":7999,"low":8000,"close":8001,"volume":8002},"1997-05-05",49.2791,50.4295,48.9962,49.8638,13166400,{"time":8004,"open":8005,"high":8006,"low":8007,"close":8008,"volume":8009},"1997-05-12",50.0523,51.0519,50.0146,50.2221,9143300,{"time":8011,"open":8012,"high":8013,"low":8014,"close":8015,"volume":8016},"1997-05-19",50.2787,51.4291,49.9392,51.1651,5892200,{"time":8018,"open":8019,"high":8020,"low":8021,"close":8022,"volume":8023},"1997-05-26",50.9199,51.6366,50.1655,51.3914,5673700,{"time":8025,"open":8026,"high":8027,"low":8028,"close":8029,"volume":8030},"1997-06-02",51.5045,52.1646,50.7407,52.1269,6796200,{"time":8032,"open":8027,"high":8033,"low":8034,"close":8035,"volume":8036},"1997-06-09",54.3145,52.108,54.1448,11120900,{"time":8038,"open":8039,"high":8040,"low":8041,"close":8042,"volume":8043},"1997-06-16",54.1636,54.7343,53.6733,54.2704,8247200,{"time":8045,"open":8046,"high":8047,"low":8048,"close":8049,"volume":8050},"1997-06-23",54.1663,54.6775,52.9167,53.8634,18783300,{"time":8052,"open":8049,"high":8053,"low":8054,"close":8055,"volume":8056},"1997-06-30",55.8324,53.2386,55.7756,8634800,{"time":8058,"open":8059,"high":8060,"low":8061,"close":8062,"volume":8063},"1997-07-07",55.9649,56.0406,54.545,55.6052,14276500,{"time":8065,"open":8066,"high":8067,"low":8068,"close":8069,"volume":8070},"1997-07-14",55.6714,57.0062,55.1698,55.3118,14547500,{"time":8072,"open":8073,"high":8074,"low":8075,"close":8076,"volume":8077},"1997-07-21",55.3022,57.4416,54.9425,56.9683,17775500,{"time":8079,"open":8080,"high":8081,"low":8082,"close":8083,"volume":8084},"1997-07-28",57.1009,58.18,56.5991,57.5174,19588000,{"time":8086,"open":8087,"high":8088,"low":8089,"close":8090,"volume":8091},"1997-08-04",57.4227,58.5397,55.9839,56.5708,17039400,{"time":8093,"open":8094,"high":8095,"low":8096,"close":8097,"volume":8098},"1997-08-11",56.7979,57.2808,54.2988,54.3935,27840500,{"time":8100,"open":8101,"high":8102,"low":8103,"close":8104,"volume":8105},"1997-08-18",54.7532,57.1387,54.1284,56.0785,26486700,{"time":8107,"open":8108,"high":8109,"low":8110,"close":8101,"volume":8111},"1997-08-25",56.211,56.5897,54.3556,20602500,{"time":8113,"open":8075,"high":8114,"low":8115,"close":8116,"volume":8117},"1997-09-01",57.2145,54.8857,56.4288,16243500,{"time":8119,"open":8120,"high":8121,"low":8047,"close":8122,"volume":8123},"1997-09-08",56.779,57.1198,56.1353,20076300,{"time":8125,"open":8122,"high":8126,"low":8127,"close":8128,"volume":8129},"1997-09-15",58.3883,55.8513,57.7854,17871300,{"time":8131,"open":8132,"high":8133,"low":8134,"close":8135,"volume":8136},"1997-09-22",58.0704,58.498,56.9303,57.4434,18248500,{"time":8138,"open":8139,"high":8140,"low":8141,"close":8142,"volume":8143},"1997-09-29",57.4623,59.4386,57.2533,58.764,18847500,{"time":8145,"open":8146,"high":8147,"low":8148,"close":8149,"volume":8150},"1997-10-06",59.1725,59.8946,58.5075,58.9065,15010000,{"time":8152,"open":8153,"high":8154,"low":8155,"close":8156,"volume":8157},"1997-10-13",59.1915,59.3151,56.5502,57.3293,24237100,{"time":8159,"open":8160,"high":8161,"low":8162,"close":8163,"volume":8164},"1997-10-20",57.6714,59.2865,56.9588,57.1583,28179800,{"time":8166,"open":8167,"high":8168,"low":8169,"close":8170,"volume":8171},"1997-10-27",56.5597,57.1203,51.3056,55.9802,57368700,{"time":8173,"open":8174,"high":8175,"low":8176,"close":8177,"volume":8178},"1997-11-03",56.6642,57.9374,55.6001,56.5122,28065700,{"time":8180,"open":8134,"high":8181,"low":8182,"close":8183,"volume":8184},"1997-11-10",57.0633,54.783,56.5882,28753100,{"time":8186,"open":8187,"high":8188,"low":8189,"close":8190,"volume":8191},"1997-11-17",57.3863,58.8685,56.3982,58.8305,23230600,{"time":8193,"open":8194,"high":8195,"low":8196,"close":8197,"volume":8198},"1997-11-24",58.3745,58.5835,57.5384,58.1464,13108000,{"time":8200,"open":8148,"high":8201,"low":8202,"close":8203,"volume":8204},"1997-12-01",60.1987,58.3934,60.1606,16459600,{"time":8206,"open":8207,"high":8208,"low":8209,"close":8210,"volume":8211},"1997-12-08",60.1796,60.1986,57.7094,58.2224,17101800,{"time":8213,"open":8214,"high":8215,"low":8216,"close":8217,"volume":8218},"1997-12-15",58.5265,59.5145,56.3937,57.8627,23011100,{"time":8220,"open":8221,"high":8222,"low":8223,"close":8224,"volume":8225},"1997-12-22",58.2633,58.5495,56.9279,57.2522,12534300,{"time":8227,"open":8228,"high":8229,"low":8230,"close":8231,"volume":8232},"1997-12-29",57.7482,59.6179,57.6528,59.5606,12416400,{"time":8234,"open":8235,"high":8236,"low":8237,"close":8238,"volume":8239},"1998-01-05",59.7323,60.0948,56.1075,56.3555,25860700,{"time":8241,"open":8242,"high":8243,"low":8244,"close":8245,"volume":8246},"1998-01-12",55.6306,59.0264,55.4971,58.7975,28343400,{"time":8248,"open":8243,"high":8249,"low":8250,"close":8251,"volume":8252},"1998-01-19",59.8372,57.9962,58.5686,20684800,{"time":8254,"open":8255,"high":8256,"low":8257,"close":8258,"volume":8259},"1998-01-26",58.8357,60.7816,58.2443,60.0185,27332500,{"time":8261,"open":8262,"high":8263,"low":8264,"close":8263,"volume":8265},"1998-02-02",60.9915,62.0407,60.877,22667300,{"time":8267,"open":8268,"high":8269,"low":8270,"close":8271,"volume":8272},"1998-02-09",62.0979,62.8419,61.4875,62.2696,17181800,{"time":8274,"open":8275,"high":8276,"low":8277,"close":8278,"volume":8279},"1998-02-16",62.7657,63.3189,62.3651,63.2808,13157700,{"time":8281,"open":8282,"high":8283,"low":8284,"close":8285,"volume":8286},"1998-02-23",63.6432,64.4255,62.842,64.1774,16726900,{"time":8288,"open":8289,"high":8290,"low":8291,"close":8290,"volume":8292},"1998-03-02",64.2537,64.6735,62.9755,26169900,{"time":8294,"open":8295,"high":8296,"low":8289,"close":8297,"volume":8298},"1998-03-09",64.4254,65.9326,65.3793,18355000,{"time":8300,"open":8301,"high":8302,"low":8303,"close":8304,"volume":8305},"1998-03-16",65.8372,67.4613,65.6464,67.2699,15427700,{"time":8307,"open":8308,"high":8309,"low":8310,"close":8311,"volume":8312},"1998-03-23",67.1743,68.284,66.7342,67.1169,18329100,{"time":8314,"open":8311,"high":8315,"low":8316,"close":8317,"volume":8318},"1998-03-30",69.0684,66.7151,68.9345,19672700,{"time":8320,"open":8321,"high":8322,"low":8323,"close":8324,"volume":8325},"1998-04-06",69.3362,69.4128,67.1935,68.0735,19470200,{"time":8327,"open":8328,"high":8329,"low":8330,"close":8331,"volume":8332},"1998-04-13",68.1883,68.8388,67.3465,68.7432,24363200,{"time":8334,"open":8335,"high":8336,"low":8337,"close":8338,"volume":8339},"1998-04-20",68.571,69.4511,67.5569,67.8439,26749300,{"time":8341,"open":8342,"high":8317,"low":8343,"close":8317,"volume":8344},"1998-04-27",66.9638,65.8924,41418000,{"time":8346,"open":8347,"high":8348,"low":8349,"close":8350,"volume":8351},"1998-05-04",69.011,69.3746,66.9447,68.0352,30101100,{"time":8353,"open":8354,"high":8355,"low":8337,"close":8356,"volume":8357},"1998-05-11",68.3031,68.9919,67.9779,27726600,{"time":8359,"open":8360,"high":8361,"low":8362,"close":8363,"volume":8364},"1998-05-18",67.7865,69.0493,67.2413,68.1118,27646200,{"time":8366,"open":8367,"high":8367,"low":8368,"close":8369,"volume":8370},"1998-05-25",68.6284,65.8637,66.7534,26782100,{"time":8372,"open":8316,"high":8335,"low":8373,"close":8335,"volume":8374},"1998-06-01",66.0455,34267900,{"time":8376,"open":8377,"high":8378,"low":8379,"close":8380,"volume":8381},"1998-06-08",68.5327,69.2215,66.275,67.6143,30907700,{"time":8383,"open":8384,"high":8385,"low":8386,"close":8387,"volume":8388},"1998-06-15",66.6195,68.437,65.8159,67.5992,37157100,{"time":8390,"open":8391,"high":8392,"low":8387,"close":8393,"volume":8394},"1998-06-22",67.7144,70.2862,69.8256,29422700,{"time":8396,"open":8397,"high":8398,"low":8399,"close":8400,"volume":8401},"1998-06-29",70.1711,70.5934,69.4417,70.5357,17231600,{"time":8403,"open":8404,"high":8405,"low":8406,"close":8407,"volume":8408},"1998-07-06",70.4974,71.8218,70.363,71.5338,29732300,{"time":8410,"open":8411,"high":8412,"low":8413,"close":8414,"volume":8415},"1998-07-13",71.5914,73.0885,71.2843,72.8198,28371300,{"time":8417,"open":8418,"high":8419,"low":8420,"close":8421,"volume":8422},"1998-07-20",72.9349,73.2324,69.3266,70.0751,44925700,{"time":8424,"open":8425,"high":8426,"low":8427,"close":8428,"volume":8429},"1998-07-27",69.7872,70.6317,68.3669,68.6548,45257500,{"time":8431,"open":8428,"high":8432,"low":8433,"close":8434,"volume":8435},"1998-08-03",69.0482,64.8545,67.0234,72464700,{"time":8437,"open":8438,"high":8439,"low":8440,"close":8441,"volume":8442},"1998-08-10",66.793,67.3497,64.797,65.1808,49420900,{"time":8444,"open":8445,"high":8446,"low":8447,"close":8448,"volume":8449},"1998-08-17",65.104,68.2326,64.7969,66.6779,49240700,{"time":8451,"open":8452,"high":8453,"low":8454,"close":8455,"volume":8456},"1998-08-24",67.1001,68.3285,62.7432,63.4918,74853400,{"time":8458,"open":8459,"high":8460,"low":8461,"close":8462,"volume":8463},"1998-08-31",63.7221,63.8853,57.5034,60.037,96249900,{"time":8465,"open":8466,"high":8467,"low":8468,"close":8469,"volume":8470},"1998-09-07",61.9563,63.3382,59.4612,62.4553,67125300,{"time":8472,"open":8473,"high":8474,"low":8475,"close":8476,"volume":8477},"1998-09-14",63.1846,64.6434,62.31,62.9263,50014000,{"time":8479,"open":8480,"high":8481,"low":8482,"close":8483,"volume":8484},"1998-09-21",61.4047,65.9503,60.9809,64.2554,51170100,{"time":8486,"open":8487,"high":8488,"low":8489,"close":8490,"volume":8491},"1998-09-28",64.9102,65.5266,59.9216,62.0789,55061700,{"time":8493,"open":8494,"high":8495,"low":8496,"close":8497,"volume":8498},"1998-10-05",61.3855,62.4256,56.8398,60.7306,73110200,{"time":8500,"open":8501,"high":8502,"low":8503,"close":8504,"volume":8505},"1998-10-12",62.0211,66.1044,60.8654,65.334,61057200,{"time":8507,"open":8508,"high":8509,"low":8510,"close":8511,"volume":8512},"1998-10-19",65.1414,67.0578,65.0258,65.854,46220600,{"time":8514,"open":8515,"high":8516,"low":8517,"close":8518,"volume":8519},"1998-10-26",66.3934,68.358,65.3533,67.7994,41077300,{"time":8521,"open":8522,"high":8523,"low":8524,"close":8525,"volume":8526},"1998-11-02",68.3002,70.6115,67.915,70.3419,33667300,{"time":8528,"open":8529,"high":8530,"low":8531,"close":8532,"volume":8533},"1998-11-09",70.2263,70.419,68.8395,69.7833,42108300,{"time":8535,"open":8536,"high":8537,"low":8538,"close":8539,"volume":8540},"1998-11-16",70.3997,71.9598,69.5811,71.8828,30461600,{"time":8542,"open":8543,"high":8544,"low":8545,"close":8546,"volume":8547},"1998-11-23",72.4028,73.7896,72.2102,73.6548,21426400,{"time":8549,"open":8550,"high":8551,"low":8552,"close":8553,"volume":8554},"1998-11-30",73.3563,73.5778,70.939,72.9614,47636300,{"time":8556,"open":8557,"high":8558,"low":8559,"close":8560,"volume":8561},"1998-12-07",72.7688,73.8089,71.2279,72.191,33885300,{"time":8563,"open":8564,"high":8565,"low":8566,"close":8567,"volume":8568},"1998-12-14",71.5939,73.6676,70.1108,73.2811,38130000,{"time":8570,"open":8571,"high":8572,"low":8573,"close":8574,"volume":8575},"1998-12-21",73.7449,76.2186,73.5903,75.8707,23339900,{"time":8577,"open":8578,"high":8579,"low":8580,"close":8581,"volume":8582},"1998-12-28",76.2185,77.1461,75.4455,76.2572,21740600,{"time":8584,"open":8585,"high":8586,"low":8587,"close":8588,"volume":8589},"1999-01-04",76.2959,79.4652,75.2716,79.0014,36948400,{"time":8591,"open":8592,"high":8592,"low":8593,"close":8594,"volume":8595},"1999-01-11",78.9627,74.4406,76.9143,45376100,{"time":8597,"open":8598,"high":8599,"low":8600,"close":8601,"volume":8602},"1999-01-18",77.4843,79.1173,75.3103,75.7934,27529300,{"time":8604,"open":8605,"high":8606,"low":8607,"close":8608,"volume":8609},"1999-01-25",76.2379,79.3395,75.3876,78.9433,31565200,{"time":8611,"open":8612,"high":8612,"low":8613,"close":8614,"volume":8615},"1999-02-01",79.5811,76.1992,76.721,44189200,{"time":8617,"open":8618,"high":8619,"low":8620,"close":8621,"volume":8622},"1999-02-08",77.3587,77.9771,75.03,76.4504,44309200,{"time":8624,"open":8625,"high":8626,"low":8627,"close":8628,"volume":8629},"1999-02-15",77.1462,77.7646,75.5808,76.8369,29134700,{"time":8631,"open":8632,"high":8633,"low":8574,"close":8634,"volume":8635},"1999-02-22",76.9529,79.6777,76.4118,46991800,{"time":8637,"open":8638,"high":8639,"low":8600,"close":8640,"volume":8641},"1999-03-01",76.4698,79.2332,78.8757,44099600,{"time":8643,"open":8644,"high":8645,"low":8646,"close":8647,"volume":8648},"1999-03-08",79.3299,81.1271,78.6922,80.0063,28515800,{"time":8650,"open":8651,"high":8652,"low":8653,"close":8654,"volume":8655},"1999-03-15",80.3541,82.215,80.0836,80.394,23499000,{"time":8657,"open":8658,"high":8659,"low":8660,"close":8661,"volume":8662},"1999-03-22",80.6265,80.9558,77.8757,79.6966,33397800,{"time":8664,"open":8665,"high":8666,"low":8667,"close":8668,"volume":8669},"1999-03-29",80.0647,81.5854,79.4255,80.181,26362500,{"time":8671,"open":8672,"high":8673,"low":8674,"close":8675,"volume":8676},"1999-04-05",81.1689,83.9972,80.7427,83.6098,27695900,{"time":8678,"open":8679,"high":8680,"low":8681,"close":8682,"volume":8683},"1999-04-12",82.7381,84.5978,81.2077,81.537,47462500,{"time":8685,"open":8686,"high":8687,"low":8688,"close":8689,"volume":8690},"1999-04-19",82.2538,84.7721,79.5804,84.1909,38799500,{"time":8692,"open":8693,"high":8694,"low":8695,"close":8696,"volume":8697},"1999-04-26",84.6172,85.2371,81.5176,82.6025,35114200,{"time":8699,"open":8700,"high":8701,"low":8702,"close":8703,"volume":8704},"1999-05-03",82.7187,84.2103,81.7307,83.6873,53439200,{"time":8706,"open":8707,"high":8708,"low":8695,"close":8709,"volume":8710},"1999-05-10",83.5904,85.547,82.9318,39302300,{"time":8712,"open":8713,"high":8714,"low":8715,"close":8716,"volume":8717},"1999-05-17",82.8349,84.0553,82.06,82.6606,30627700,{"time":8719,"open":8720,"high":8720,"low":8721,"close":8722,"volume":8723},"1999-05-24",82.9705,79.3479,80.7137,59197700,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"1999-05-31",80.6653,82.6703,79.3576,82.5831,29551000,{"time":8732,"open":8700,"high":8733,"low":8734,"close":8735,"volume":8736},"1999-06-07",83.1836,80.026,80.4715,37470000,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"1999-06-14",81.0139,84.036,80.3069,83.5124,31428100,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"1999-06-21",83.6096,84.0953,81.2391,81.89,33401900,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8756,"volume":8757},"1999-06-28",82.5021,86.7379,82.3855,86.6796,42553500,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"1999-07-05",86.5825,87.5152,86.1259,87.3597,24530100,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"1999-07-12",87.6318,88.3895,86.2133,88.1758,20926500,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"1999-07-19",88.4089,88.4478,84.0176,84.4063,28547900,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"1999-07-26",83.8622,85.3778,82.4243,82.5409,27952300,{"time":8787,"open":8784,"high":8788,"low":8789,"close":8790,"volume":8791},"1999-08-02",83.7845,80.1121,81.0642,35868500,{"time":8793,"open":8794,"high":8795,"low":8796,"close":8797,"volume":8798},"1999-08-09",81.2003,82.8518,78.9657,82.7935,36257100,{"time":8800,"open":8801,"high":8802,"low":8803,"close":8804,"volume":8805},"1999-08-16",82.7741,83.8427,81.8803,83.2598,23202300,{"time":8807,"open":8808,"high":8809,"low":8810,"close":8811,"volume":8812},"1999-08-23",83.8233,86.291,83.7262,83.9787,31492300,{"time":8814,"open":8815,"high":8816,"low":8748,"close":8817,"volume":8818},"1999-08-30",84.1537,84.8726,84.5423,43026700,{"time":8820,"open":8821,"high":8822,"low":8823,"close":8824,"volume":8825},"1999-09-06",84.6006,84.9503,83.1239,84.4839,19832700,{"time":8827,"open":8776,"high":8828,"low":8829,"close":8830,"volume":8831},"1999-09-13",84.2314,81.0254,83.3969,36960900,{"time":8833,"open":8834,"high":8835,"low":8836,"close":8837,"volume":8838},"1999-09-20",83.5139,83.5528,78.7594,79.6558,51145200,{"time":8840,"open":8841,"high":8842,"low":8843,"close":8844,"volume":8845},"1999-09-27",80.2793,80.9028,78.2918,80.1039,44240000,{"time":8847,"open":8848,"high":8849,"low":8850,"close":8849,"volume":8851},"1999-10-04",80.5521,83.4749,80.2403,44835700,{"time":8853,"open":8854,"high":8855,"low":8856,"close":8857,"volume":8858},"1999-10-11",83.2995,83.6307,77.6293,77.8631,48238300,{"time":8860,"open":8861,"high":8862,"low":8863,"close":8864,"volume":8865},"1999-10-18",77.9021,81.8186,76.9668,81.1172,51326100,{"time":8867,"open":8868,"high":8869,"low":8870,"close":8871,"volume":8872},"1999-10-25",80.63,85.8521,79.6948,85.4234,41302200,{"time":8874,"open":8875,"high":8876,"low":8877,"close":8878,"volume":8879},"1999-11-01",85.1116,86.7387,83.923,85.969,33084700,{"time":8881,"open":8871,"high":8882,"low":8883,"close":8884,"volume":8885},"1999-11-08",87.2842,84.8486,87.1381,32185500,{"time":8887,"open":8888,"high":8889,"low":8890,"close":8891,"volume":8892},"1999-11-15",87.1966,89.1646,86.9238,88.8528,28514400,{"time":8894,"open":8895,"high":8889,"low":8896,"close":8897,"volume":8898},"1999-11-22",88.8139,87.294,88.1903,16227000,{"time":8900,"open":8901,"high":8902,"low":8903,"close":8904,"volume":8905},"1999-11-29",87.8395,90.626,86.6705,89.6907,38754500,{"time":8907,"open":8908,"high":8909,"low":8910,"close":8911,"volume":8912},"1999-12-06",89.4958,89.6127,86.9043,88.4631,30066500,{"time":8914,"open":8915,"high":8916,"low":8917,"close":8918,"volume":8919},"1999-12-13",88.1902,89.5788,87.3135,89.1881,27459200,{"time":8921,"open":8922,"high":8923,"low":8924,"close":8923,"volume":8925},"1999-12-20",89.11,91.5614,88.192,23689200,{"time":8927,"open":8928,"high":8929,"low":8930,"close":8931,"volume":8932},"1999-12-27",91.5712,92.2353,90.6726,91.8055,16590500,{"time":8934,"open":8935,"high":8935,"low":8936,"close":8937,"volume":8938},"2000-01-03",92.665,85.7893,91.1024,42725700,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8944,"volume":8945},"2000-01-10",91.4149,92.1766,89.3053,91.8641,32748700,{"time":8947,"open":8948,"high":8949,"low":8950,"close":8951,"volume":8952},"2000-01-17",90.8484,91.8837,89.8913,90.2819,24691300,{"time":8954,"open":8955,"high":8956,"low":8957,"close":8958,"volume":8959},"2000-01-24",91.0438,91.161,84.715,84.9298,45836400,{"time":8961,"open":8962,"high":8963,"low":8964,"close":8965,"volume":8966},"2000-01-31",84.8908,90.0085,84.383,89.1295,38317400,{"time":8968,"open":8922,"high":8969,"low":8970,"close":8971,"volume":8972},"2000-02-07",90.3601,86.2777,86.6879,35834100,{"time":8974,"open":8975,"high":8976,"low":8977,"close":8978,"volume":8979},"2000-02-14",87.3715,88.2701,84.1486,84.5783,45445900,{"time":8981,"open":8982,"high":8983,"low":8984,"close":8985,"volume":8986},"2000-02-21",84.5002,85.9261,83.1914,83.338,56469300,{"time":8988,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},"2000-02-28",83.3672,88.5825,82.957,88.2114,48878800,{"time":8995,"open":8996,"high":8997,"low":8998,"close":8999,"volume":9000},"2000-03-06",88.0161,88.7584,84.4025,87.5864,57263100,{"time":9002,"open":9003,"high":9004,"low":9005,"close":9006,"volume":9007},"2000-03-13",85.4378,92.7438,84.8127,92.078,64979500,{"time":9009,"open":9010,"high":9011,"low":9012,"close":9013,"volume":9014},"2000-03-20",92.0389,97.6003,90.5506,96.2295,57492300,{"time":9016,"open":9017,"high":9018,"low":9019,"close":9020,"volume":9021},"2000-03-27",96.1121,96.3667,92.1956,94.2322,40621500,{"time":9023,"open":9024,"high":9025,"low":9026,"close":9027,"volume":9028},"2000-04-03",94.0755,95.8771,88.6021,94.898,48883000,{"time":9030,"open":9031,"high":9032,"low":9033,"close":9034,"volume":9035},"2000-04-10",95.0938,95.9456,83.6575,85.2241,71239600,{"time":9037,"open":9038,"high":9039,"low":9040,"close":9041,"volume":9042},"2000-04-17",84.7149,90.9422,84.4016,90.1198,50078700,{"time":9044,"open":9045,"high":9046,"low":9047,"close":9048,"volume":9049},"2000-04-24",88.6706,93.2138,88.044,90.9226,59044900,{"time":9051,"open":9052,"high":9053,"low":9054,"close":9055,"volume":9056},"2000-05-01",91.843,93.0474,87.5936,89.9435,43196900,{"time":9058,"open":9059,"high":9060,"low":9061,"close":9062,"volume":9063},"2000-05-08",89.4539,89.9044,86.3206,89.4931,34030200,{"time":9065,"open":9066,"high":9067,"low":9068,"close":9069,"volume":9070},"2000-05-15",89.454,92.5676,87.9852,88.4356,29384700,{"time":9072,"open":9073,"high":9074,"low":9075,"close":9076,"volume":9077},"2000-05-22",88.514,88.8664,85.5374,86.4773,42993000,{"time":9079,"open":9080,"high":9081,"low":9082,"close":9083,"volume":9084},"2000-05-29",87.7306,93.4292,87.3977,92.6459,29343000,{"time":9086,"open":9087,"high":9088,"low":9089,"close":9090,"volume":9091},"2000-06-05",92.4109,92.8809,91.2556,91.8627,25584900,{"time":9093,"open":9094,"high":9095,"low":9096,"close":9097,"volume":9098},"2000-06-12",92.0976,93.2922,90.6289,92.0789,28107200,{"time":9100,"open":9101,"high":9102,"low":9103,"close":9104,"volume":9105},"2000-06-19",92.0004,93.6884,90.3712,90.6852,27055700,{"time":9107,"open":9108,"high":9109,"low":9110,"close":9111,"volume":9112},"2000-06-26",91.3134,92.3242,90.1454,91.2545,28474400,{"time":9114,"open":9115,"high":9116,"low":9117,"close":9118,"volume":9119},"2000-07-03",91.3526,93.4529,90.5871,93.0211,13182800,{"time":9121,"open":9122,"high":9123,"low":9124,"close":9123,"volume":9125},"2000-07-10",92.8837,95.0036,92.4322,24828600,{"time":9127,"open":9128,"high":9129,"low":9130,"close":9130,"volume":9131},"2000-07-17",94.8368,95.4649,92.7659,27173000,{"time":9133,"open":9134,"high":9135,"low":9136,"close":9137,"volume":9138},"2000-07-24",93.0407,93.502,88.8892,89.2523,36330200,{"time":9140,"open":9141,"high":9142,"low":9143,"close":9144,"volume":9145},"2000-07-31",89.7823,92.1575,89.2327,91.9415,24945600,{"time":9147,"open":9148,"high":9149,"low":9150,"close":9151,"volume":9152},"2000-08-07",92.1574,93.7277,91.4312,92.5893,22485100,{"time":9154,"open":9155,"high":9156,"low":9157,"close":9158,"volume":9159},"2000-08-14",92.8248,94.4933,92.3733,94.0221,24001500,{"time":9161,"open":9162,"high":9163,"low":9164,"close":9123,"volume":9165},"2000-08-21",94.2381,95.2392,93.767,18290300,{"time":9167,"open":9123,"high":9168,"low":9169,"close":9170,"volume":9171},"2000-08-28",96.4757,94.4343,95.7887,21099700,{"time":9173,"open":9174,"high":9175,"low":9176,"close":9177,"volume":9178},"2000-09-04",95.3961,95.6023,93.7964,94.1007,15576700,{"time":9180,"open":9181,"high":9182,"low":9183,"close":9183,"volume":9184},"2000-09-11",94.0614,94.9643,91.9364,23881000,{"time":9186,"open":9187,"high":9188,"low":9189,"close":9190,"volume":9191},"2000-09-18",92.1725,92.5464,89.6832,91.4837,31969200,{"time":9193,"open":9194,"high":9195,"low":9196,"close":9197,"volume":9198},"2000-09-25",91.897,92.143,89.4962,90.4408,38584900,{"time":9200,"open":9201,"high":9202,"low":9203,"close":9204,"volume":9205},"2000-10-02",90.854,91.7789,88.0007,88.8272,35595700,{"time":9207,"open":9208,"high":9208,"low":9209,"close":9210,"volume":9211},"2000-10-09",88.9846,83.6125,86.6233,45074400,{"time":9213,"open":9214,"high":9215,"low":9216,"close":9217,"volume":9218},"2000-10-16",86.5248,88.9059,81.9595,88.0991,40528800,{"time":9220,"open":9221,"high":9222,"low":9223,"close":9224,"volume":9225},"2000-10-23",88.1188,89.3781,84.3996,87.7056,39287000,{"time":9227,"open":9228,"high":9229,"low":9230,"close":9231,"volume":9232},"2000-10-30",87.1742,90.6179,86.9971,89.9095,41242300,{"time":9234,"open":9235,"high":9236,"low":9237,"close":9238,"volume":9239},"2000-11-06",90.1456,90.8639,85.9738,86.0329,34601900,{"time":9241,"open":9242,"high":9243,"low":9244,"close":9245,"volume":9246},"2000-11-13",85.4032,88.227,83.7601,86.0427,47027100,{"time":9248,"open":9249,"high":9250,"low":9251,"close":9252,"volume":9253},"2000-11-20",85.4819,85.8755,83.1993,84.9112,22291300,{"time":9255,"open":9256,"high":9257,"low":9258,"close":9259,"volume":9260},"2000-11-27",85.9345,86.0723,81.7037,83.2583,37031000,{"time":9262,"open":9263,"high":9264,"low":9265,"close":9266,"volume":9267},"2000-12-04",83.0418,87.8236,82.8057,84.3602,45573400,{"time":9269,"open":9270,"high":9271,"low":9272,"close":9273,"volume":9274},"2000-12-11",86.5051,87.8826,82.4675,82.7241,34242700,{"time":9276,"open":9277,"high":9278,"low":9279,"close":9280,"volume":9281},"2000-12-18",83.415,85.2506,79.2896,82.7044,51360700,{"time":9283,"open":9284,"high":9285,"low":9286,"close":9287,"volume":9288},"2000-12-25",82.6451,84.8164,82.2899,82.8623,26652700,{"time":9290,"open":9291,"high":9292,"low":9293,"close":9294,"volume":9295},"2001-01-01",83.3755,85.902,80.5726,81.599,50299500,{"time":9297,"open":9298,"high":9299,"low":9300,"close":9291,"volume":9301},"2001-01-08",82.0333,84.4611,80.6516,35562900,{"time":9303,"open":9291,"high":9304,"low":9305,"close":9306,"volume":9307},"2001-01-15",86.0205,83.0695,84.6486,32283100,{"time":9309,"open":9310,"high":9311,"low":9312,"close":9313,"volume":9314},"2001-01-22",84.7967,86.731,84.3624,85.823,39669000,{"time":9316,"open":9317,"high":9318,"low":9319,"close":9320,"volume":9321},"2001-01-29",85.5862,87.6074,85.1125,85.1441,39997600,{"time":9323,"open":9320,"high":9324,"low":9325,"close":9326,"volume":9327},"2001-02-05",86.3442,82.9081,83.2744,33064600,{"time":9329,"open":9330,"high":9331,"low":9332,"close":9333,"volume":9334},"2001-02-12",83.186,84.7461,81.6701,82.3649,33156800,{"time":9336,"open":9337,"high":9338,"low":9339,"close":9340,"volume":9341},"2001-02-19",82.7691,82.8323,76.9328,78.9287,58125400,{"time":9343,"open":9344,"high":9345,"low":9346,"close":9347,"volume":9348},"2001-02-26",79.4594,80.7479,76.9013,78.0761,64980800,{"time":9350,"open":9351,"high":9352,"low":9353,"close":9354,"volume":9355},"2001-03-05",78.4172,80.6911,77.7603,77.9182,34657200,{"time":9357,"open":9358,"high":9359,"low":9360,"close":9361,"volume":9362},"2001-03-12",77.2739,77.375,72.713,72.8396,115629200,{"time":9364,"open":9365,"high":9366,"low":9367,"close":9368,"volume":9369},"2001-03-19",73.3146,75.0247,68.4253,72.504,85642800,{"time":9371,"open":9372,"high":9373,"low":9374,"close":9375,"volume":9376},"2001-03-26",73.2766,75.145,71.022,73.9037,55021700,{"time":9378,"open":9379,"high":9380,"low":9381,"close":9382,"volume":9383},"2001-04-02",73.6567,74.3407,69.2233,71.7567,74741900,{"time":9385,"open":9386,"high":9387,"low":9388,"close":9389,"volume":9390},"2001-04-09",72.2,75.3603,71.4273,75.2717,48863400,{"time":9392,"open":9393,"high":9394,"low":9395,"close":9396,"volume":9397},"2001-04-16",74.917,79.8,74.043,78.85,72192900,{"time":9399,"open":9400,"high":9401,"low":9402,"close":9403,"volume":9404},"2001-04-23",78.3116,79.6987,76.6016,79.6607,45274600,{"time":9406,"open":9407,"high":9408,"low":9409,"close":9410,"volume":9411},"2001-04-30",80.085,80.8703,78.1786,80.6486,52989300,{"time":9413,"open":9414,"high":9415,"low":9416,"close":9417,"volume":9418},"2001-05-07",80.3446,80.75,78.7866,79.2616,38252000,{"time":9420,"open":9421,"high":9422,"low":9423,"close":9424,"volume":9425},"2001-05-14",79.1033,82.384,78.8246,82.1687,51112900,{"time":9427,"open":9428,"high":9429,"low":9430,"close":9431,"volume":9432},"2001-05-21",82.2319,83.657,81.0033,81.13,47532800,{"time":9434,"open":9435,"high":9436,"low":9437,"close":9438,"volume":9439},"2001-05-28",81.206,81.2883,79.1667,80.2623,37768200,{"time":9441,"open":9442,"high":9443,"low":9444,"close":9445,"volume":9446},"2001-06-04",80.3066,81.8456,79.8506,80.4333,42329700,{"time":9448,"open":9449,"high":9450,"low":9451,"close":9452,"volume":9453},"2001-06-11",80.2496,80.427,76.4701,77.3911,53430100,{"time":9455,"open":9456,"high":9457,"low":9458,"close":9459,"volume":9460},"2001-06-18",77.2641,78.9536,76.7814,78.0263,52358900,{"time":9462,"open":9463,"high":9464,"low":9465,"close":9466,"volume":9467},"2001-06-25",78.2994,78.763,76.5782,77.8675,46611200,{"time":9469,"open":9470,"high":9471,"low":9472,"close":9472,"volume":9473},"2001-07-02",77.9945,78.9599,75.6128,29009100,{"time":9475,"open":9476,"high":9477,"low":9478,"close":9479,"volume":9480},"2001-07-09",75.8922,77.6896,74.3679,77.6388,54735200,{"time":9482,"open":9483,"high":9484,"low":9485,"close":9486,"volume":9487},"2001-07-16",77.3403,78.1089,76.1081,77.0672,38883100,{"time":9489,"open":9490,"high":9491,"low":9492,"close":9493,"volume":9494},"2001-07-23",77.3594,77.4102,74.152,76.7306,53799700,{"time":9496,"open":9497,"high":9498,"low":9499,"close":9500,"volume":9501},"2001-07-30",76.9719,78.2803,76.4067,77.4483,54293000,{"time":9503,"open":9504,"high":9505,"low":9506,"close":9507,"volume":9508},"2001-08-06",77.0736,77.1752,74.5267,75.7652,57890800,{"time":9510,"open":9511,"high":9512,"low":9513,"close":9514,"volume":9515},"2001-08-13",75.9621,76.4384,73.6819,74.1519,51469600,{"time":9517,"open":9518,"high":9519,"low":9520,"close":9521,"volume":9522},"2001-08-20",74.1837,75.6636,73.5358,75.5937,57082300,{"time":9524,"open":9525,"high":9526,"low":9527,"close":9528,"volume":9529},"2001-08-27",75.5619,75.708,71.1605,72.5006,69329700,{"time":9531,"open":9532,"high":9533,"low":9534,"close":9535,"volume":9536},"2001-09-03",72.3101,73.7836,68.9947,69.0518,100737400,{"time":9538,"open":9539,"high":9540,"low":9539,"close":9541,"volume":9542},"2001-09-10",68.404,70.0871,69.8965,23408700,{"time":9544,"open":9545,"high":9546,"low":9547,"close":9548,"volume":9549},"2001-09-17",64.1486,67.5783,59.7991,62.0177,183182700,{"time":9551,"open":9552,"high":9553,"low":9554,"close":9555,"volume":9556},"2001-09-24",63.5732,69.8846,63.1525,66.5823,111827300,{"time":9558,"open":9559,"high":9560,"low":9561,"close":9562,"volume":9563},"2001-10-01",66.2381,69.4703,65.5559,68.361,134806500,{"time":9565,"open":9566,"high":9567,"low":9568,"close":9569,"volume":9570},"2001-10-08",67.749,70.3182,67.2708,69.8082,103300800,{"time":9572,"open":9573,"high":9574,"low":9575,"close":9576,"volume":9577},"2001-10-15",69.2536,70.8601,67.5832,68.4375,99714900,{"time":9579,"open":9580,"high":9581,"low":9582,"close":9583,"volume":9584},"2001-10-22",68.4056,71.2681,68.0486,70.3309,101759500,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2001-10-29",70.229,70.4776,67.2963,69.6488,120413000,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2001-11-05",70.2034,72.728,70.0313,71.861,97350600,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2001-11-12",70.7645,73.5695,70.1269,72.9065,96541400,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2001-11-19",73.2635,73.8564,72.3646,73.748,48022400,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2001-11-26",73.7927,74.5258,72.0395,72.7089,83217900,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2001-12-03",72.4539,75.2271,72.0459,74.309,94495000,{"time":9628,"open":9609,"high":9629,"low":9630,"close":9631,"volume":9632},"2001-12-10",74.2007,71.402,72.1224,86616100,{"time":9634,"open":9635,"high":9636,"low":9637,"close":9638,"volume":9639},"2001-12-17",72.0331,73.901,71.9757,73.5347,76638600,{"time":9641,"open":9642,"high":9643,"low":9644,"close":9645,"volume":9646},"2001-12-24",73.4579,74.6862,73.3172,74.2064,36034700,{"time":9648,"open":9649,"high":9650,"low":9651,"close":9652,"volume":9653},"2001-12-31",74.3024,75.473,72.8054,75.2428,69155100,{"time":9655,"open":9656,"high":9657,"low":9658,"close":9659,"volume":9660},"2002-01-07",75.2939,75.4794,73.3748,73.5283,68932300,{"time":9662,"open":9663,"high":9664,"low":9665,"close":9666,"volume":9667},"2002-01-14",73.3428,73.8162,72.0762,72.3832,83899400,{"time":9669,"open":9670,"high":9671,"low":9672,"close":9673,"volume":9674},"2002-01-21",72.767,73.0869,71.6603,72.6391,49081700,{"time":9676,"open":9677,"high":9678,"low":9679,"close":9680,"volume":9681},"2002-01-28",72.863,73.0485,69.3446,72.0634,108769500,{"time":9683,"open":9684,"high":9684,"low":9685,"close":9686,"volume":9687},"2002-02-04",71.7947,69.0887,70.4257,130066600,{"time":9689,"open":9690,"high":9691,"low":9692,"close":9693,"volume":9694},"2002-02-11",70.4001,72.2681,70.253,70.9375,88336600,{"time":9696,"open":9697,"high":9698,"low":9699,"close":9700,"volume":9701},"2002-02-18",70.4641,70.7711,68.9736,70.1379,98092400,{"time":9703,"open":9704,"high":9705,"low":9706,"close":9707,"volume":9708},"2002-02-25",70.2018,72.831,70.1762,72.7607,118432100,{"time":9710,"open":9677,"high":9711,"low":9712,"close":9713,"volume":9714},"2002-03-04",75.4218,72.7031,74.8397,109307600,{"time":9716,"open":9717,"high":9718,"low":9719,"close":9720,"volume":9721},"2002-03-11",74.7758,75.4219,73.9697,74.836,82338900,{"time":9723,"open":9724,"high":9725,"low":9726,"close":9727,"volume":9728},"2002-03-18",75.1246,75.5353,73.2128,73.8031,93657600,{"time":9730,"open":9731,"high":9732,"low":9733,"close":9734,"volume":9735},"2002-03-25",73.8352,74.2715,72.6868,73.4695,74000400,{"time":9737,"open":9738,"high":9739,"low":9740,"close":9741,"volume":9742},"2002-04-01",73.2834,73.8416,71.9555,72.2955,101992900,{"time":9744,"open":9745,"high":9746,"low":9747,"close":9748,"volume":9749},"2002-04-08",71.4166,72.8408,70.5954,71.4807,89196400,{"time":9751,"open":9752,"high":9753,"low":9754,"close":9755,"volume":9756},"2002-04-15",71.609,72.9242,70.698,72.4173,81059900,{"time":9758,"open":9759,"high":9760,"low":9761,"close":9762,"volume":9763},"2002-04-22",72.0966,72.1286,68.8311,68.8953,95013900,{"time":9765,"open":9766,"high":9767,"low":9768,"close":9769,"volume":9770},"2002-04-29",69.2417,70.512,68.4077,69.0172,95625800,{"time":9772,"open":9773,"high":9774,"low":9775,"close":9776,"volume":9777},"2002-05-06",69.0557,70.1591,67.2979,67.8239,110502300,{"time":9779,"open":9780,"high":9781,"low":9782,"close":9783,"volume":9784},"2002-05-13",68.1447,71.3716,67.8688,71.1471,134329900,{"time":9786,"open":9787,"high":9788,"low":9789,"close":9790,"volume":9791},"2002-05-20",70.9803,71.0124,69.2866,69.7293,72312000,{"time":9793,"open":9794,"high":9795,"low":9796,"close":9797,"volume":9798},"2002-05-27",69.9603,70.0116,67.9394,68.7862,77054400,{"time":9800,"open":9801,"high":9802,"low":9803,"close":9804,"volume":9805},"2002-06-03",68.7028,69.03,65.2577,66.297,118618500,{"time":9807,"open":9808,"high":9809,"low":9810,"close":9811,"volume":9812},"2002-06-10",66.2329,67.0669,63.192,65.0524,130328000,{"time":9814,"open":9815,"high":9816,"low":9817,"close":9818,"volume":9819},"2002-06-17",65.386,67.3813,63.529,63.9153,117698100,{"time":9821,"open":9822,"high":9823,"low":9824,"close":9825,"volume":9826},"2002-06-24",63.484,64.9518,61.2822,63.7093,168238900,{"time":9828,"open":9829,"high":9830,"low":9831,"close":9832,"volume":9833},"2002-07-01",63.851,64.2501,60.3358,63.9346,104063400,{"time":9835,"open":9836,"high":9837,"low":9838,"close":9839,"volume":9840},"2002-07-08",63.7222,64.1857,58.147,59.132,196756600,{"time":9842,"open":9843,"high":9844,"low":9845,"close":9846,"volume":9847},"2002-07-15",58.9967,60.0655,54.2714,54.5353,289709500,{"time":9849,"open":9850,"high":9851,"low":9852,"close":9853,"volume":9854},"2002-07-22",54.1426,55.3207,50.0095,55.1083,388024300,{"time":9856,"open":9857,"high":9858,"low":9859,"close":9860,"volume":9861},"2002-07-29",56.3315,58.9388,55.1211,55.8744,264039800,{"time":9863,"open":9864,"high":9865,"low":9866,"close":9867,"volume":9868},"2002-08-05",55.6813,59.1899,53.7885,58.7714,245429700,{"time":9870,"open":9871,"high":9872,"low":9873,"close":9874,"volume":9875},"2002-08-12",57.9345,60.5676,56.6662,60.014,215024600,{"time":9877,"open":9878,"high":9879,"low":9880,"close":9881,"volume":9882},"2002-08-19",60.1685,62.544,59.9367,60.9024,175923300,{"time":9884,"open":9885,"high":9886,"low":9887,"close":9888,"volume":9889},"2002-08-26",61.1019,61.9646,58.4624,59.0869,181468800,{"time":9891,"open":9892,"high":9893,"low":9857,"close":9894,"volume":9895},"2002-09-02",58.4109,58.5847,57.941,233559000,{"time":9897,"open":9898,"high":9899,"low":9900,"close":9901,"volume":9902},"2002-09-09",57.3616,60.0847,56.8143,57.7285,187858900,{"time":9904,"open":9905,"high":9906,"low":9907,"close":9908,"volume":9909},"2002-09-16",57.4968,58.707,54.353,54.547,225332800,{"time":9911,"open":9912,"high":9913,"low":9914,"close":9915,"volume":9916},"2002-09-23",54.0943,55.5946,52.9303,53.5123,293981500,{"time":9918,"open":9919,"high":9920,"low":9921,"close":9922,"volume":9923},"2002-09-30",53.0273,55.4653,51.4624,52.2513,321074300,{"time":9925,"open":9926,"high":9927,"low":9928,"close":9929,"volume":9930},"2002-10-07",51.7727,54.7927,49.8392,54.4241,371732700,{"time":9932,"open":9933,"high":9934,"low":9935,"close":9936,"volume":9937},"2002-10-14",53.8033,57.748,53.6998,57.3212,301912800,{"time":9939,"open":9940,"high":9941,"low":9942,"close":9943,"volume":9944},"2002-10-21",56.985,58.7827,56.6293,58.33,240391200,{"time":9946,"open":9947,"high":9948,"low":9949,"close":9950,"volume":9951},"2002-10-28",58.9444,59.0349,56.2606,58.3753,234112400,{"time":9953,"open":9954,"high":9955,"low":9956,"close":9957,"volume":9958},"2002-11-04",59.3647,60.186,57.8903,57.9743,240841900,{"time":9960,"open":9961,"high":9962,"low":9963,"close":9964,"volume":9965},"2002-11-11",57.8838,59.2031,56.5517,59.1061,206170000,{"time":9967,"open":9968,"high":9969,"low":9970,"close":9971,"volume":9972},"2002-11-18",59.591,60.962,58.0455,60.4123,186071800,{"time":9974,"open":9975,"high":9976,"low":9977,"close":9978,"volume":9979},"2002-11-25",60.4188,61.4018,59.2483,60.7745,133280800,{"time":9981,"open":9982,"high":9983,"low":9984,"close":9985,"volume":9986},"2002-12-02",61.738,62.1131,58.1878,59.5134,234909400,{"time":9988,"open":9989,"high":9977,"low":9990,"close":9991,"volume":9992},"2002-12-09",58.8926,57.7286,57.7739,180638300,{"time":9994,"open":9995,"high":9996,"low":9997,"close":9998,"volume":9999},"2002-12-16",58.0843,59.3582,57.2953,58.4802,175506000,{"time":10001,"open":10002,"high":10003,"low":10004,"close":10004,"volume":10005},"2002-12-23",58.2202,58.8831,56.784,73227600,{"time":10007,"open":10008,"high":10009,"low":10010,"close":10011,"volume":10012},"2002-12-30",57.0505,59.3835,56.6086,59.364,140743500,{"time":10014,"open":10015,"high":10016,"low":10017,"close":10018,"volume":10019},"2003-01-06",59.2925,60.8522,59.169,60.4752,190900900,{"time":10021,"open":10022,"high":10023,"low":10024,"close":10025,"volume":10026},"2003-01-13",60.7872,60.9951,58.5842,58.9156,176325100,{"time":10028,"open":10029,"high":10030,"low":10031,"close":10032,"volume":10033},"2003-01-20",59.052,59.0845,55.9978,56.1342,203666400,{"time":10035,"open":10036,"high":10037,"low":10038,"close":10039,"volume":10040},"2003-01-27",55.7118,56.6541,54.685,55.9263,263688600,{"time":10042,"open":10043,"high":10044,"low":10045,"close":10046,"volume":10047},"2003-02-03",55.9783,56.4137,53.9182,54.2107,235403000,{"time":10049,"open":10050,"high":10051,"low":10052,"close":10053,"volume":10054},"2003-02-10",54.2367,55.1594,52.638,54.6851,245705500,{"time":10056,"open":10057,"high":10058,"low":10059,"close":10060,"volume":10061},"2003-02-17",54.932,55.7573,54.2366,55.3544,161160600,{"time":10063,"open":10064,"high":10065,"low":10066,"close":10067,"volume":10068},"2003-02-24",55.1919,55.3869,53.4308,55.1724,219979200,{"time":10070,"open":10071,"high":10072,"low":10073,"close":10074,"volume":10075},"2003-03-03",55.4064,55.7443,52.9175,54.1457,223094000,{"time":10077,"open":10078,"high":10079,"low":10080,"close":10081,"volume":10082},"2003-03-10",53.6778,55.088,51.5853,54.6721,287646200,{"time":10084,"open":10050,"high":10085,"low":10086,"close":10087,"volume":10088},"2003-03-17",58.6442,54.0807,58.5072,327127500,{"time":10090,"open":10091,"high":10092,"low":10093,"close":10094,"volume":10095},"2003-03-24",57.4306,57.5872,56.1061,56.5759,257883000,{"time":10097,"open":10098,"high":10099,"low":10100,"close":10101,"volume":10102},"2003-03-31",55.6885,58.0635,55.0687,57.5611,250130300,{"time":10104,"open":9947,"high":10105,"low":10106,"close":10107,"volume":10108},"2003-04-07",59.2771,55.9234,56.863,254678700,{"time":10110,"open":10111,"high":10112,"low":10113,"close":10114,"volume":10115},"2003-04-14",57.0717,58.7617,56.7651,58.4354,175612600,{"time":10117,"open":10118,"high":10119,"low":10120,"close":10121,"volume":10122},"2003-04-21",58.6312,60.2558,57.9983,58.8726,229653000,{"time":10124,"open":10125,"high":10126,"low":10127,"close":10128,"volume":10129},"2003-04-28",59.0096,60.9866,58.9182,60.8169,247601000,{"time":10131,"open":10126,"high":10132,"low":10133,"close":10134,"volume":10135},"2003-05-05",61.5804,60.2102,61.1563,195430700,{"time":10137,"open":10138,"high":10139,"low":10140,"close":10141,"volume":10142},"2003-05-12",61.0062,62.2785,60.8626,61.9001,189895200,{"time":10144,"open":10145,"high":10146,"low":10147,"close":10148,"volume":10149},"2003-05-19",61.4303,61.6065,59.76,61.1758,210922100,{"time":10151,"open":10152,"high":10153,"low":10154,"close":10155,"volume":10156},"2003-05-26",60.8757,63.3485,60.7256,63.2572,184820000,{"time":10158,"open":10159,"high":10160,"low":10161,"close":10162,"volume":10163},"2003-06-02",63.6356,66.1607,63.0745,64.7644,244539900,{"time":10165,"open":10166,"high":10167,"low":10168,"close":10169,"volume":10170},"2003-06-09",64.4447,65.8345,63.7922,64.9602,190454900,{"time":10172,"open":10173,"high":10174,"low":10175,"close":10176,"volume":10177},"2003-06-16",65.2211,66.6696,65.1031,65.1162,193745800,{"time":10179,"open":10180,"high":10181,"low":10182,"close":10183,"volume":10184},"2003-06-23",65.1228,65.2603,63.4922,63.9506,205880600,{"time":10186,"open":10187,"high":10188,"low":10189,"close":10190,"volume":10191},"2003-06-30",64.3174,65.3847,63.1452,64.6579,150126700,{"time":10193,"open":10194,"high":10195,"low":10196,"close":10197,"volume":10198},"2003-07-07",65.2537,66.3997,64.5858,65.6401,188626100,{"time":10200,"open":10201,"high":10202,"low":10203,"close":10204,"volume":10205},"2003-07-14",66.2687,66.7271,64.2781,65.1621,212534300,{"time":10207,"open":10180,"high":10208,"low":10209,"close":10210,"volume":10211},"2003-07-21",65.7056,64.0751,65.6335,206167000,{"time":10213,"open":10214,"high":10215,"low":10216,"close":10217,"volume":10218},"2003-07-28",65.7252,66.1247,64.3304,64.5072,220476400,{"time":10220,"open":10221,"high":10222,"low":10223,"close":10224,"volume":10225},"2003-08-04",64.3763,64.8281,63.0862,64.3566,237511300,{"time":10227,"open":10228,"high":10188,"low":10229,"close":10230,"volume":10231},"2003-08-11",64.3435,64.0685,65.2341,162161100,{"time":10233,"open":10234,"high":10235,"low":10236,"close":10237,"volume":10238},"2003-08-18",65.4371,66.6747,65.3061,65.3323,180141300,{"time":10240,"open":10241,"high":10242,"low":10243,"close":10244,"volume":10245},"2003-08-25",65.293,66.4521,64.7168,66.4259,143567300,{"time":10247,"open":10248,"high":10249,"low":10250,"close":10251,"volume":10252},"2003-09-01",66.5569,67.9058,66.1705,67.3361,154349800,{"time":10254,"open":10255,"high":10256,"low":10257,"close":10258,"volume":10259},"2003-09-08",67.4736,68.0237,66.3669,67.0872,194512000,{"time":10261,"open":10262,"high":10263,"low":10264,"close":10265,"volume":10266},"2003-09-15",67.1331,68.7581,66.7599,68.1468,155666400,{"time":10268,"open":10269,"high":10270,"low":10271,"close":10272,"volume":10273},"2003-09-22",67.6078,67.897,65.6357,65.7014,206449100,{"time":10275,"open":10276,"high":10277,"low":10278,"close":10279,"volume":10280},"2003-09-29",65.9315,68.5477,65.2413,67.9627,266732100,{"time":10282,"open":10283,"high":10284,"low":10285,"close":10286,"volume":10287},"2003-10-06",68.0219,69.1656,67.6472,68.7383,156499500,{"time":10289,"open":10290,"high":10291,"low":10292,"close":10293,"volume":10294},"2003-10-13",68.8304,69.6061,68.3506,68.5346,166894200,{"time":10296,"open":10297,"high":10298,"low":10299,"close":10300,"volume":10301},"2003-10-20",68.6595,69.2051,67.1673,68.0876,185854700,{"time":10303,"open":10304,"high":10305,"low":10306,"close":10307,"volume":10308},"2003-10-27",68.1928,69.6586,67.8838,69.2182,163256500,{"time":10310,"open":10311,"high":10312,"low":10313,"close":10314,"volume":10315},"2003-11-03",69.514,70.1516,68.9553,69.422,162685200,{"time":10317,"open":10318,"high":10319,"low":10320,"close":10321,"volume":10322},"2003-11-10",69.5075,70.3028,68.8895,69.3234,158962700,{"time":10324,"open":10325,"high":10326,"low":10327,"close":10328,"volume":10329},"2003-11-17",68.9619,69.3168,68.1139,68.5017,198958800,{"time":10331,"open":10332,"high":10333,"low":10334,"close":10335,"volume":10336},"2003-11-24",68.8172,70.1122,68.8106,69.9741,110047500,{"time":10338,"open":10339,"high":10340,"low":10341,"close":10339,"volume":10342},"2003-12-01",70.2371,71.0456,70.0859,178043500,{"time":10344,"open":10345,"high":10346,"low":10347,"close":10348,"volume":10349},"2003-12-08",70.1648,71.1245,69.6521,71.0851,192440600,{"time":10351,"open":10352,"high":10353,"low":10354,"close":10355,"volume":10356},"2003-12-15",71.7622,72.2333,70.6512,71.9229,165604600,{"time":10358,"open":10359,"high":10360,"low":10361,"close":10362,"volume":10363},"2003-12-22",71.8503,72.7022,71.8437,72.4512,68716700,{"time":10365,"open":10366,"high":10367,"low":10368,"close":10369,"volume":10370},"2003-12-29",72.7154,74.0958,72.5041,73.4618,111617300,{"time":10372,"open":10373,"high":10374,"low":10375,"close":10376,"volume":10377},"2004-01-05",73.7656,74.9609,73.6995,74.2278,169125700,{"time":10379,"open":10380,"high":10381,"low":10382,"close":10383,"volume":10384},"2004-01-12",74.3335,75.4959,73.8118,75.4431,186248000,{"time":10386,"open":10387,"high":10388,"low":10389,"close":10390,"volume":10391},"2004-01-19",75.6412,76.2026,75.1062,75.5752,134721800,{"time":10393,"open":10394,"high":10395,"low":10396,"close":10397,"volume":10398},"2004-01-26",75.5488,76.9423,74.3402,74.9478,209506200,{"time":10400,"open":10401,"high":10402,"low":10403,"close":10404,"volume":10405},"2004-02-02",75.093,75.7535,74.4854,75.5884,177701300,{"time":10407,"open":10408,"high":10409,"low":10410,"close":10411,"volume":10412},"2004-02-09",75.7337,76.8697,75.4035,76.0375,168279700,{"time":10414,"open":10415,"high":10416,"low":10417,"close":10418,"volume":10419},"2004-02-16",76.513,77.0084,75.5025,75.8724,150477300,{"time":10421,"open":10422,"high":10423,"low":10424,"close":10425,"volume":10426},"2004-02-23",76.0969,76.4403,74.6505,75.9648,180518600,{"time":10428,"open":10429,"high":10430,"low":10431,"close":10432,"volume":10433},"2004-03-01",76.2356,77.2527,75.8988,76.8631,179999000,{"time":10435,"open":10436,"high":10437,"low":10438,"close":10439,"volume":10440},"2004-03-08",76.8366,77.0216,73.3758,74.3533,289846500,{"time":10442,"open":10443,"high":10444,"low":10445,"close":10446,"volume":10447},"2004-03-15",74.1486,74.8091,73.2042,73.6066,267767600,{"time":10449,"open":10450,"high":10451,"low":10452,"close":10453,"volume":10454},"2004-03-22",73.262,74.0905,72.1419,73.5868,255699700,{"time":10456,"open":10457,"high":10458,"low":10459,"close":10460,"volume":10461},"2004-03-29",73.9844,76.1119,73.9513,75.9793,227782600,{"time":10463,"open":10464,"high":10465,"low":10466,"close":10467,"volume":10468},"2004-04-05",75.86,76.4897,75.3828,75.8004,151492900,{"time":10470,"open":10471,"high":10472,"low":10473,"close":10474,"volume":10475},"2004-04-12",75.9395,76.4167,74.4681,75.4425,250279500,{"time":10477,"open":10478,"high":10479,"low":10480,"close":10481,"volume":10482},"2004-04-19",75.2569,75.9992,74.0838,75.7937,223221500,{"time":10484,"open":10485,"high":10486,"low":10487,"close":10488,"volume":10489},"2004-04-26",75.8865,76.2974,73.5006,73.5403,247535500,{"time":10491,"open":10492,"high":10493,"low":10494,"close":10494,"volume":10495},"2004-05-03",73.8121,75.0647,72.8776,235295100,{"time":10497,"open":10498,"high":10499,"low":10500,"close":10501,"volume":10502},"2004-05-10",72.5329,73.4409,71.6183,72.9306,325927300,{"time":10504,"open":10505,"high":10506,"low":10359,"close":10507,"volume":10508},"2004-05-17",72.1684,73.6861,72.7782,225580900,{"time":10510,"open":10511,"high":10512,"low":10513,"close":10514,"volume":10515},"2004-05-24",73.2553,74.9122,72.639,74.7996,194280600,{"time":10517,"open":10518,"high":10519,"low":10520,"close":10521,"volume":10522},"2004-05-31",74.5345,75.2768,74.1434,74.8791,152246700,{"time":10524,"open":10525,"high":10526,"low":10527,"close":10528,"volume":10529},"2004-06-07",75.1774,76.1649,75.1707,75.7871,122938900,{"time":10531,"open":10532,"high":10533,"low":10534,"close":10535,"volume":10536},"2004-06-14",75.4358,75.9773,74.8062,75.5848,158913600,{"time":10538,"open":10539,"high":10540,"low":10541,"close":10542,"volume":10543},"2004-06-21",75.6647,76.4562,74.9463,75.7245,166308000,{"time":10545,"open":10546,"high":10547,"low":10548,"close":10549,"volume":10550},"2004-06-28",76.1768,76.3565,74.8864,75.086,213823000,{"time":10552,"open":10553,"high":10554,"low":10555,"close":10556,"volume":10557},"2004-07-05",74.7467,74.8797,73.9684,74.321,141242000,{"time":10559,"open":10560,"high":10561,"low":10562,"close":10563,"volume":10564},"2004-07-12",74.1813,74.76,73.4629,73.6425,195807400,{"time":10566,"open":10567,"high":10568,"low":10569,"close":10570,"volume":10571},"2004-07-19",73.6691,74.5405,72.2988,72.4784,264601300,{"time":10573,"open":10574,"high":10575,"low":10576,"close":10577,"volume":10578},"2004-07-26",72.6314,73.7689,71.9795,73.729,260618700,{"time":10580,"open":10581,"high":10582,"low":10583,"close":10584,"volume":10585},"2004-08-02",73.2966,74.0749,70.9219,71.0748,245476100,{"time":10587,"open":10588,"high":10589,"low":10590,"close":10591,"volume":10592},"2004-08-09",71.1879,72.1126,70.9019,71.301,237930700,{"time":10594,"open":10595,"high":10596,"low":10597,"close":10598,"volume":10599},"2004-08-16",71.2678,73.5893,71.2412,73.4895,214351400,{"time":10601,"open":10602,"high":10603,"low":10604,"close":10605,"volume":10606},"2004-08-23",73.5361,74.2545,73.0704,74.1348,154282000,{"time":10608,"open":10609,"high":10610,"low":10611,"close":10612,"volume":10613},"2004-08-30",73.9817,75.046,73.2367,74.5804,196847200,{"time":10615,"open":10616,"high":10617,"low":10618,"close":10619,"volume":10620},"2004-09-06",74.8598,75.3453,74.5205,75.2057,132517300,{"time":10622,"open":10623,"high":10624,"low":10625,"close":10626,"volume":10627},"2004-09-13",75.3719,75.7191,74.9529,75.5788,168336700,{"time":10629,"open":10630,"high":10631,"low":10632,"close":10633,"volume":10634},"2004-09-20",75.2582,75.7925,74.1093,74.45,206162100,{"time":10636,"open":10637,"high":10638,"low":10639,"close":10638,"volume":10640},"2004-09-27",74.2095,75.9128,73.7486,220704700,{"time":10642,"open":10643,"high":10644,"low":10645,"close":10646,"volume":10647},"2004-10-04",76.2134,76.6008,75.0445,75.1514,203552200,{"time":10649,"open":10650,"high":10651,"low":10652,"close":10653,"volume":10654},"2004-10-11",75.3317,75.5254,73.8555,74.3164,243760800,{"time":10656,"open":10657,"high":10658,"low":10659,"close":10660,"volume":10661},"2004-10-18",74.0692,74.9643,73.3078,73.4681,258476200,{"time":10663,"open":10659,"high":10664,"low":10665,"close":10666,"volume":10667},"2004-10-25",75.9061,73.0406,75.6122,275457800,{"time":10669,"open":10670,"high":10671,"low":10666,"close":10672,"volume":10673},"2004-11-01",75.8527,78.5779,78.3375,288528600,{"time":10675,"open":10676,"high":10677,"low":10678,"close":10679,"volume":10680},"2004-11-08",78.1371,79.4864,77.9634,79.3461,217234200,{"time":10682,"open":10683,"high":10684,"low":10685,"close":10686,"volume":10687},"2004-11-15",79.3869,79.8157,78.4759,78.6634,215951400,{"time":10689,"open":10690,"high":10691,"low":10692,"close":10693,"volume":10694},"2004-11-22",78.496,79.7085,78.4022,79.2865,124741500,{"time":10696,"open":10697,"high":10698,"low":10699,"close":10700,"volume":10701},"2004-11-29",79.5812,80.4856,78.7036,79.8894,274275700,{"time":10703,"open":10704,"high":10705,"low":10706,"close":10707,"volume":10708},"2004-12-06",79.8626,80.1507,78.8711,79.943,237724200,{"time":10710,"open":10711,"high":10712,"low":10713,"close":10714,"volume":10715},"2004-12-13",80.2311,81.2226,79.9564,80.3947,249144600,{"time":10717,"open":10718,"high":10719,"low":10720,"close":10721,"volume":10722},"2004-12-20",80.6033,81.6332,80.2129,81.2899,137428400,{"time":10724,"open":10725,"high":10726,"low":10727,"close":10728,"volume":10729},"2004-12-27",81.5793,81.8889,81.0341,81.3572,125743300,{"time":10731,"open":10732,"high":10733,"low":10734,"close":10735,"volume":10736},"2005-01-03",81.8216,81.9563,79.4254,79.7216,294245300,{"time":10738,"open":10739,"high":10740,"low":10741,"close":10742,"volume":10743},"2005-01-10",79.6543,80.4081,79.0889,79.5869,289953500,{"time":10745,"open":10746,"high":10747,"low":10748,"close":10749,"volume":10750},"2005-01-17",79.4591,80.5158,78.5167,78.6042,246980300,{"time":10752,"open":10753,"high":10754,"low":10755,"close":10756,"volume":10757},"2005-01-24",78.8129,79.2571,78.3282,79.0417,300499700,{"time":10759,"open":10760,"high":10761,"low":10762,"close":10763,"volume":10764},"2005-01-31",79.3918,81.061,79.2302,80.9264,253704500,{"time":10766,"open":10767,"high":10768,"low":10769,"close":10721,"volume":10770},"2005-02-07",80.9398,81.4717,80.2668,238946500,{"time":10772,"open":10773,"high":10774,"low":10775,"close":10727,"volume":10776},"2005-02-14",81.236,81.7543,80.7043,237655100,{"time":10778,"open":10775,"high":10779,"low":10780,"close":10781,"volume":10782},"2005-02-21",81.8956,79.8158,81.7341,278453700,{"time":10784,"open":10785,"high":10786,"low":10787,"close":10788,"volume":10789},"2005-02-28",81.5457,82.6765,80.7985,82.6092,298301500,{"time":10791,"open":10792,"high":10793,"low":10794,"close":10727,"volume":10795},"2005-03-07",82.562,82.9592,80.8793,284193500,{"time":10797,"open":10798,"high":10774,"low":10799,"close":10800,"volume":10801},"2005-03-14",81.1822,79.8387,80.1022,296465300,{"time":10803,"open":10804,"high":10805,"low":10806,"close":10807,"volume":10808},"2005-03-21",80.2171,80.3658,78.8927,79.1562,276466500,{"time":10810,"open":10811,"high":10812,"low":10813,"close":10814,"volume":10815},"2005-03-28",79.3454,80.4064,78.5548,79.3522,339758600,{"time":10817,"open":10818,"high":10819,"low":10820,"close":10821,"volume":10822},"2005-04-04",79.3049,80.5888,78.8859,79.7374,282210800,{"time":10824,"open":10825,"high":10826,"low":10827,"close":10828,"volume":10829},"2005-04-11",79.9333,80.4537,77.102,77.1358,421835900,{"time":10831,"open":10832,"high":10833,"low":10834,"close":10835,"volume":10836},"2005-04-18",77.1155,78.7238,76.7303,78.0953,448499200,{"time":10838,"open":10839,"high":10840,"low":10841,"close":10842,"volume":10843},"2005-04-25",78.2913,78.9062,77.0142,78.217,385517300,{"time":10845,"open":10846,"high":10821,"low":10847,"close":10848,"volume":10849},"2005-05-02",78.4332,78.0615,79.1224,387404500,{"time":10851,"open":10852,"high":10853,"low":10854,"close":10855,"volume":10856},"2005-05-09",79.2035,79.7914,77.575,78.1967,390365200,{"time":10858,"open":10859,"high":10860,"low":10861,"close":10862,"volume":10863},"2005-05-16",78.1832,80.6902,78.1562,80.4942,296337300,{"time":10865,"open":10866,"high":10867,"low":10868,"close":10867,"volume":10869},"2005-05-23",80.5551,81.2578,80.2982,217163100,{"time":10871,"open":10872,"high":10873,"low":10874,"close":10875,"volume":10876},"2005-05-30",81.1429,81.7105,80.6834,81.1902,213692100,{"time":10878,"open":10879,"high":10880,"low":10881,"close":10882,"volume":10883},"2005-06-06",81.0551,81.9335,80.7104,81.224,242547500,{"time":10885,"open":10886,"high":10887,"low":10888,"close":10889,"volume":10890},"2005-06-13",81.0483,82.7052,80.9605,82.3388,234529800,{"time":10892,"open":10893,"high":10894,"low":10895,"close":10896,"volume":10897},"2005-06-20",82.1489,82.7324,80.6291,80.7241,247967400,{"time":10899,"open":10900,"high":10901,"low":10902,"close":10903,"volume":10904},"2005-06-27",80.7173,81.6875,80.568,81.0973,243700800,{"time":10906,"open":10907,"high":10908,"low":10909,"close":10908,"volume":10910},"2005-07-04",80.9073,82.3117,80.2356,271672600,{"time":10912,"open":10913,"high":10914,"low":10915,"close":10916,"volume":10917},"2005-07-11",82.3185,83.7501,82.3049,83.343,262456400,{"time":10919,"open":10920,"high":10921,"low":10922,"close":10923,"volume":10924},"2005-07-18",83.1123,83.9468,82.807,83.8179,338959100,{"time":10926,"open":10927,"high":10928,"low":10929,"close":10930,"volume":10931},"2005-07-25",83.7297,84.5642,83.3498,83.9536,253480800,{"time":10933,"open":10934,"high":10935,"low":10936,"close":10937,"volume":10938},"2005-08-01",84.0147,84.632,83.2276,83.3701,226853900,{"time":10940,"open":10941,"high":10942,"low":10943,"close":10944,"volume":10945},"2005-08-08",83.5533,84.4692,83.0309,83.4922,280996800,{"time":10947,"open":10948,"high":10949,"low":10950,"close":10951,"volume":10952},"2005-08-15",83.6008,84.0418,82.6645,83.092,263656400,{"time":10954,"open":10955,"high":10956,"low":10957,"close":10958,"volume":10959},"2005-08-22",83.1666,83.6076,81.8775,81.9318,301773100,{"time":10961,"open":10962,"high":10941,"low":10963,"close":10964,"volume":10965},"2005-08-29",81.6943,81.6739,82.9563,355516700,{"time":10967,"open":10968,"high":10969,"low":10970,"close":10971,"volume":10972},"2005-09-05",83.2209,84.6321,83.2141,84.5371,181163600,{"time":10974,"open":10975,"high":10976,"low":10977,"close":10978,"volume":10979},"2005-09-12",84.4353,84.5846,83.3837,84.1475,297720700,{"time":10981,"open":10982,"high":10983,"low":10984,"close":10985,"volume":10986},"2005-09-19",84.127,84.2224,82.0625,82.7439,376270000,{"time":10988,"open":10989,"high":10990,"low":10991,"close":10990,"volume":10992},"2005-09-26",83.139,83.834,82.4577,309618600,{"time":10994,"open":10995,"high":10996,"low":10747,"close":10997,"volume":10998},"2005-10-03",83.7795,84.0384,81.497,434426400,{"time":11000,"open":11001,"high":11002,"low":11003,"close":11004,"volume":11005},"2005-10-10",81.5446,81.5651,79.6369,80.8565,416521100,{"time":11007,"open":11008,"high":10719,"low":11009,"close":11010,"volume":11011},"2005-10-17",80.9451,79.8004,80.4886,488216200,{"time":11013,"open":11014,"high":11015,"low":11016,"close":11017,"volume":11018},"2005-10-24",80.6998,82.1307,80.3523,81.6264,367703800,{"time":11020,"open":11021,"high":11022,"low":11023,"close":11024,"volume":11025},"2005-10-31",81.9603,83.5751,81.8513,83.2003,362129900,{"time":11027,"open":11028,"high":11029,"low":11030,"close":11031,"volume":11032},"2005-11-07",83.3775,84.3791,82.9551,84.3246,260500100,{"time":11034,"open":11035,"high":11036,"low":11037,"close":11038,"volume":11039},"2005-11-14",84.3451,85.3603,83.7114,85.2581,293972400,{"time":11041,"open":11042,"high":11043,"low":11044,"close":11045,"volume":11046},"2005-11-21",85.2717,86.8116,85.1559,86.6208,182584700,{"time":11048,"open":11049,"high":11050,"low":11051,"close":11052,"volume":11053},"2005-11-28",86.7025,86.7162,85.3671,86.43,274412200,{"time":11055,"open":11056,"high":11057,"low":11058,"close":11059,"volume":11060},"2005-12-05",86.3278,87.0364,85.4965,86.0757,297378200,{"time":11062,"open":11063,"high":11064,"low":11065,"close":11066,"volume":11067},"2005-12-12",86.3346,87.2749,85.8236,86.5526,303534400,{"time":11069,"open":11070,"high":11071,"low":11072,"close":11073,"volume":11074},"2005-12-19",86.806,86.9018,85.9497,86.8265,207368300,{"time":11076,"open":11077,"high":11078,"low":11079,"close":11080,"volume":11081},"2005-12-26",86.9635,87.0252,85.1826,85.2853,152698300,{"time":11083,"open":11084,"high":11085,"low":11086,"close":11087,"volume":11088},"2006-01-02",85.7511,88.0732,85.2031,87.9773,235349700,{"time":11090,"open":11091,"high":11092,"low":11093,"close":11094,"volume":11095},"2006-01-09",87.9635,88.6622,87.8129,88.1416,223453000,{"time":11097,"open":11093,"high":11098,"low":11099,"close":11099,"volume":11100},"2006-01-16",88.2923,86.2854,323622400,{"time":11102,"open":11103,"high":11104,"low":11105,"close":11106,"volume":11107},"2006-01-23",86.4498,88.128,86.1963,88.0458,344839100,{"time":11109,"open":11087,"high":11110,"low":11111,"close":11112,"volume":11113},"2006-01-30",88.2307,86.4019,86.4909,339874900,{"time":11115,"open":11116,"high":11117,"low":11118,"close":11119,"volume":11120},"2006-02-06",86.6073,87.7444,85.8949,86.7443,302674200,{"time":11122,"open":11123,"high":11124,"low":11125,"close":11110,"volume":11126},"2006-02-13",86.7169,88.5047,86.2717,330104900,{"time":11128,"open":11129,"high":11130,"low":11131,"close":11132,"volume":11133},"2006-02-20",88.4362,88.8061,87.8676,88.6417,168983600,{"time":11135,"open":11136,"high":11137,"low":11138,"close":11139,"volume":11140},"2006-02-27",88.6348,89.0938,87.7649,88.1964,292939800,{"time":11142,"open":11143,"high":11144,"low":11145,"close":11146,"volume":11147},"2006-03-06",88.4567,88.4841,87.1142,88.08,302756000,{"time":11149,"open":11150,"high":11151,"low":11152,"close":11153,"volume":11154},"2006-03-13",88.2513,90.0527,88.0389,89.8263,281568500,{"time":11156,"open":11157,"high":11158,"low":11159,"close":11160,"volume":11161},"2006-03-20",89.84,90.0808,89.0217,89.5443,274160300,{"time":11163,"open":11164,"high":11165,"low":11166,"close":11167,"volume":11168},"2006-03-27",89.4206,90.0739,88.7466,89.283,309605900,{"time":11170,"open":11171,"high":11172,"low":11173,"close":11174,"volume":11175},"2006-04-03",89.4481,90.3627,88.9529,89.0836,305128300,{"time":11177,"open":11178,"high":11179,"low":11180,"close":11181,"volume":11182},"2006-04-10",89.2211,89.4549,88.1965,88.5128,208381400,{"time":11184,"open":11185,"high":11186,"low":11187,"close":11188,"volume":11189},"2006-04-17",88.5953,90.679,88.0383,90.1907,402316600,{"time":11191,"open":11192,"high":11193,"low":11194,"close":11195,"volume":11196},"2006-04-24",90.0119,90.6034,89.1179,90.4108,384501600,{"time":11198,"open":11195,"high":11199,"low":11200,"close":11201,"volume":11202},"2006-05-01",91.3254,89.62,91.1329,280384700,{"time":11204,"open":11205,"high":11206,"low":11207,"close":11208,"volume":11209},"2006-05-08",91.126,91.3049,88.8429,88.8773,296612300,{"time":11211,"open":11212,"high":11213,"low":11214,"close":11215,"volume":11216},"2006-05-15",88.5678,89.3999,86.5116,87.4056,503172100,{"time":11218,"open":11219,"high":11220,"low":11221,"close":11220,"volume":11222},"2006-05-22",86.8417,88.2858,85.7964,513231900,{"time":11224,"open":11225,"high":11226,"low":11227,"close":11228,"volume":11229},"2006-05-29",88.0039,89.0079,86.6835,88.7122,324770400,{"time":11231,"open":11232,"high":11233,"low":11234,"close":11235,"volume":11236},"2006-06-05",88.6091,88.616,85.1844,86.2022,625132500,{"time":11238,"open":11239,"high":11240,"low":11241,"close":11242,"volume":11243},"2006-06-12",86.5667,86.8967,84.1322,86.0996,673381600,{"time":11245,"open":11246,"high":11247,"low":11248,"close":11249,"volume":11250},"2006-06-19",86.6177,86.8249,85.3398,85.9546,364980400,{"time":11252,"open":11253,"high":11254,"low":11255,"close":11256,"volume":11257},"2006-06-26",86.0237,88.1787,85.4089,87.9163,334910500,{"time":11259,"open":11260,"high":11261,"low":11262,"close":11263,"volume":11264},"2006-07-03",88.0199,88.4205,87.2324,87.4535,225294200,{"time":11266,"open":11267,"high":11260,"low":11268,"close":11269,"volume":11270},"2006-07-10",87.6814,84.8425,85.3191,422814400,{"time":11272,"open":11269,"high":11273,"low":11274,"close":11275,"volume":11276},"2006-07-17",87.2393,84.5386,85.6161,551315100,{"time":11278,"open":11249,"high":11279,"low":11249,"close":11280,"volume":11281},"2006-07-24",88.5103,88.3998,442284600,{"time":11283,"open":11254,"high":11284,"low":11285,"close":11286,"volume":11287},"2006-07-31",89.4013,87.4465,88.5517,339577600,{"time":11289,"open":11290,"high":11291,"low":11292,"close":11293,"volume":11294},"2006-08-07",88.3445,88.828,87.2255,87.7298,331993700,{"time":11296,"open":11297,"high":11298,"low":11299,"close":11298,"volume":11300},"2006-08-14",88.158,90.2716,87.6676,327000800,{"time":11302,"open":11303,"high":11304,"low":11305,"close":11306,"volume":11307},"2006-08-21",89.9194,90.1543,89.2356,89.6638,269304600,{"time":11309,"open":11310,"high":11311,"low":11312,"close":11313,"volume":11314},"2006-08-28",89.5533,90.8864,89.5464,90.7759,250856300,{"time":11316,"open":11317,"high":11318,"low":11319,"close":11320,"volume":11321},"2006-09-04",90.8381,91.0729,89.3461,89.9885,237509600,{"time":11323,"open":11324,"high":11325,"low":11326,"close":11327,"volume":11328},"2006-09-11",89.6984,91.8481,89.4359,91.5498,335779100,{"time":11330,"open":11331,"high":11332,"low":11333,"close":11334,"volume":11335},"2006-09-18",91.4318,92.1117,90.8838,91.2098,386346600,{"time":11337,"open":11338,"high":11339,"low":11340,"close":11341,"volume":11342},"2006-09-25",91.3902,92.9581,90.9185,92.6737,355258100,{"time":11344,"open":9083,"high":11345,"low":11346,"close":11347,"volume":11348},"2006-10-02",93.9433,92.0285,93.6658,331175500,{"time":11350,"open":11351,"high":11352,"low":11353,"close":11354,"volume":11355},"2006-10-09",93.5548,94.8451,93.1732,94.7896,314754900,{"time":11357,"open":11358,"high":11359,"low":11360,"close":11361,"volume":11362},"2006-10-16",94.7134,95.303,94.1236,94.9354,331779900,{"time":11364,"open":11365,"high":11366,"low":11367,"close":11368,"volume":11369},"2006-10-23",94.7411,96.4339,94.6231,95.6777,344641900,{"time":11371,"open":11372,"high":11373,"low":11374,"close":11375,"volume":11376},"2006-10-30",95.5042,95.9552,94.089,94.7272,336037000,{"time":11378,"open":11379,"high":11380,"low":11381,"close":11382,"volume":11383},"2006-11-06",95.0186,96.5311,94.9492,95.9067,359047800,{"time":11385,"open":11386,"high":11387,"low":9170,"close":11388,"volume":11389},"2006-11-13",95.865,97.5994,97.419,365694400,{"time":11391,"open":11392,"high":11393,"low":11394,"close":11395,"volume":11396},"2006-11-20",97.3358,97.9324,97.086,97.3705,197045400,{"time":11398,"open":11399,"high":11400,"low":11401,"close":11402,"volume":11403},"2006-11-27",97.3219,97.8561,95.8164,97.2803,491307200,{"time":11405,"open":11406,"high":11407,"low":11408,"close":11409,"volume":11410},"2006-12-04",97.3011,98.7233,97.2872,98.1128,356923700,{"time":11412,"open":11413,"high":11414,"low":11415,"close":11416,"volume":11417},"2006-12-11",98.1129,99.685,97.7451,99.3013,308363800,{"time":11419,"open":11420,"high":11421,"low":11422,"close":11423,"volume":11424},"2006-12-18",99.4409,99.6781,98.1362,98.192,266215300,{"time":11426,"open":11427,"high":11428,"low":11429,"close":11430,"volume":11431},"2006-12-25",98.2339,99.5524,98.213,98.799,155174000,{"time":11433,"open":11434,"high":11435,"low":11436,"close":11437,"volume":11438},"2007-01-01",99.2385,99.6641,97.9339,98.0455,241073500,{"time":11440,"open":11441,"high":11442,"low":11443,"close":11442,"volume":11444},"2007-01-08",98.2409,99.9292,97.8432,329610500,{"time":11446,"open":11447,"high":11448,"low":11449,"close":11450,"volume":11451},"2007-01-15",99.8106,100.0826,99.2804,99.6362,220263000,{"time":11453,"open":11454,"high":11455,"low":11456,"close":11457,"volume":11458},"2007-01-22",99.8105,100.4454,98.7711,99.1548,310992100,{"time":11460,"open":11461,"high":11462,"low":11463,"close":11464,"volume":11465},"2007-01-29",99.1966,101.1222,98.8827,101.0245,347310200,{"time":11467,"open":11468,"high":11469,"low":11470,"close":11471,"volume":11472},"2007-02-05",100.9477,101.4082,100.0338,100.4175,308181700,{"time":11474,"open":11471,"high":11475,"low":11476,"close":11477,"volume":11478},"2007-02-12",101.8198,99.8943,101.6663,274335200,{"time":11480,"open":11481,"high":11482,"low":11483,"close":11484,"volume":11485},"2007-02-19",101.5477,102.1476,101.157,101.3663,271917000,{"time":11487,"open":11488,"high":11475,"low":11489,"close":11490,"volume":11491},"2007-02-26",101.736,96.3085,96.741,896598200,{"time":11493,"open":11494,"high":11495,"low":11496,"close":11429,"volume":11497},"2007-03-05",96.2247,98.6595,95.8061,627885300,{"time":11499,"open":11500,"high":11501,"low":11502,"close":11503,"volume":11504},"2007-03-12",97.9618,98.6037,95.4015,97.0266,756793400,{"time":11506,"open":11507,"high":11508,"low":11509,"close":11510,"volume":11511},"2007-03-19",97.5379,100.7247,97.4609,100.4306,524036300,{"time":11513,"open":11514,"high":11515,"low":11516,"close":11517,"volume":11518},"2007-03-26",100.5077,100.6127,98.4485,99.457,634186800,{"time":11520,"open":11521,"high":11522,"low":11523,"close":11524,"volume":11525},"2007-04-02",99.5691,101.166,99.0928,101.026,272652200,{"time":11527,"open":11528,"high":11529,"low":11530,"close":11529,"volume":11531},"2007-04-09",101.3131,101.7824,100.3956,413774500,{"time":11533,"open":11534,"high":11535,"low":11536,"close":11535,"volume":11537},"2007-04-16",102.1395,104.0937,102.1325,506895800,{"time":11539,"open":11540,"high":11541,"low":11542,"close":11543,"volume":11544},"2007-04-23",103.9186,104.9201,103.1832,104.731,497093300,{"time":11546,"open":11547,"high":11548,"low":11549,"close":11550,"volume":11551},"2007-04-30",104.8081,105.8446,103.4283,105.7046,505325300,{"time":11553,"open":11554,"high":11555,"low":11556,"close":11557,"volume":11558},"2007-05-07",105.6766,107.0354,104.5489,105.6625,513142200,{"time":11560,"open":11561,"high":11562,"low":11563,"close":11562,"volume":11564},"2007-05-14",105.6626,106.8953,104.9131,603182100,{"time":11566,"open":11567,"high":11568,"low":11569,"close":11570,"volume":11571},"2007-05-21",106.8673,107.5117,105.5786,106.2439,661502200,{"time":11573,"open":11574,"high":11575,"low":11576,"close":11577,"volume":11578},"2007-05-28",106.419,108.142,105.9988,107.9179,433672000,{"time":11580,"open":11581,"high":11582,"low":11583,"close":11584,"volume":11585},"2007-06-04",107.5397,108.135,104.4018,105.7887,777324100,{"time":11587,"open":11588,"high":11589,"low":11590,"close":11591,"volume":11592},"2007-06-11",105.7116,108.0876,104.745,107.6726,829549100,{"time":11594,"open":11595,"high":11596,"low":11597,"close":11598,"volume":11599},"2007-06-18",107.8906,108.0312,105.4076,105.8999,786735600,{"time":11601,"open":11602,"high":11603,"low":11604,"close":11605,"volume":11606},"2007-06-25",105.6818,106.6737,104.1484,105.8155,1001504900,{"time":11608,"open":11609,"high":11610,"low":11611,"close":11612,"volume":11613},"2007-07-02",106.125,107.7429,106.0547,107.6092,327793400,{"time":11615,"open":11616,"high":11617,"low":11618,"close":11619,"volume":11620},"2007-07-09",107.7358,109.3538,105.8789,108.9247,673995100,{"time":11622,"open":11623,"high":11624,"low":11625,"close":11626,"volume":11627},"2007-07-16",109.0231,109.403,107.5037,107.975,853182600,{"time":11629,"open":11630,"high":11631,"low":11632,"close":11633,"volume":11634},"2007-07-23",108.4533,108.8332,102.0311,102.0733,1533710900,{"time":11636,"open":11637,"high":11638,"low":11639,"close":11640,"volume":11641},"2007-07-30",102.6501,105.1332,100.7298,101.1518,1721820800,{"time":11643,"open":11644,"high":11645,"low":11646,"close":11647,"volume":11648},"2007-08-06",101.4403,105.928,100.2585,101.792,1601119800,{"time":11650,"open":11651,"high":11652,"low":11653,"close":11647,"volume":11654},"2007-08-13",103.0511,103.3254,96.3686,1704847500,{"time":11656,"open":11657,"high":11658,"low":11659,"close":11658,"volume":11660},"2007-08-20",102.1155,104.3384,100.7931,850360700,{"time":11662,"open":11663,"high":11664,"low":11665,"close":11666,"volume":11667},"2007-08-27",104.0007,104.4579,100.9127,103.8178,917764000,{"time":11669,"open":11670,"high":11671,"low":11672,"close":11673,"volume":11674},"2007-09-03",103.7193,105.4989,102.1788,102.7486,649649800,{"time":11676,"open":11677,"high":11678,"low":11679,"close":11680,"volume":11681},"2007-09-10",103.0651,105.1262,101.5246,104.7392,779932400,{"time":11683,"open":11684,"high":11685,"low":11686,"close":11687,"volume":11688},"2007-09-17",104.3243,108.6011,103.846,107.4059,884054500,{"time":11690,"open":11691,"high":11692,"low":11693,"close":11694,"volume":11695},"2007-09-24",107.7239,108.2681,106.3458,107.837,653372500,{"time":11697,"open":11698,"high":11699,"low":11700,"close":11701,"volume":11702},"2007-10-01",107.8512,110.3248,107.7805,110.1481,591641100,{"time":11704,"open":11705,"high":11706,"low":11707,"close":11708,"volume":11709},"2007-10-08",109.823,111.3284,109.2223,110.4874,625121600,{"time":11711,"open":11712,"high":11713,"low":11714,"close":11715,"volume":11716},"2007-10-15",110.445,110.5934,105.7733,105.7804,989902300,{"time":11718,"open":11719,"high":11720,"low":11721,"close":11720,"volume":11722},"2007-10-22",105.208,108.5721,105.0666,1182627600,{"time":11724,"open":11725,"high":11726,"low":11727,"close":11728,"volume":11729},"2007-10-29",108.7911,109.7382,105.4553,106.8617,1125046000,{"time":11731,"open":11732,"high":11733,"low":11734,"close":11735,"volume":11736},"2007-11-05",105.7592,107.5048,102.402,102.5787,1363536200,{"time":11738,"open":11739,"high":11740,"low":11741,"close":11742,"volume":11743},"2007-11-12",102.6282,105.5895,101.561,103.0381,1236645700,{"time":11745,"open":11746,"high":11747,"low":11748,"close":11749,"volume":11750},"2007-11-19",102.6777,102.8544,100.1263,101.8649,1019214300,{"time":11752,"open":11753,"high":11754,"low":11755,"close":11721,"volume":11756},"2007-11-26",102.0769,105.9218,99.4125,1189044700,{"time":11758,"open":11759,"high":11760,"low":11761,"close":11762,"volume":11763},"2007-12-03",104.7344,107.0737,103.4056,106.6568,757531800,{"time":11765,"open":11766,"high":11767,"low":11768,"close":11769,"volume":11770},"2007-12-10",106.9182,108.0561,103.964,104.0135,1093400500,{"time":11772,"open":11773,"high":11774,"low":11775,"close":11776,"volume":11777},"2007-12-17",103.6177,105.4536,101.7448,105.2476,982654100,{"time":11779,"open":11780,"high":11781,"low":11782,"close":11783,"volume":11784},"2007-12-24",105.7379,106.3489,104.3737,104.6579,352074300,{"time":11786,"open":11787,"high":11788,"low":11789,"close":11790,"volume":11791},"2007-12-31",104.5158,104.8782,100.1177,100.4019,670526600,{"time":11793,"open":11794,"high":11795,"low":11796,"close":11797,"volume":11798},"2008-01-07",100.7572,101.5316,97.837,99.5777,1465959400,{"time":11800,"open":11801,"high":11802,"low":11803,"close":11804,"volume":11805},"2008-01-14",100.2953,100.7927,93.1476,93.8297,1535562300,{"time":11807,"open":11808,"high":11809,"low":11810,"close":11811,"volume":11812},"2008-01-21",90.3838,97.1691,89.5241,94.526,1477389900,{"time":11814,"open":11815,"high":11816,"low":11804,"close":11817,"volume":11818},"2008-01-28",94.6824,99.1941,99.1728,1272366500,{"time":11820,"open":11821,"high":11822,"low":11823,"close":11824,"volume":11825},"2008-02-04",98.9098,98.9738,93.5952,94.5474,1181381300,{"time":11827,"open":11828,"high":11829,"low":11830,"close":11831,"volume":11832},"2008-02-11",94.5687,97.3822,93.8156,96.0181,996516000,{"time":11834,"open":11835,"high":11836,"low":11837,"close":11838,"volume":11839},"2008-02-18",97.1407,97.3468,94.3981,96.3591,771817900,{"time":11841,"open":11842,"high":11843,"low":11844,"close":11845,"volume":11846},"2008-02-25",96.3023,98.8601,94.3413,95.0802,994469800,{"time":11848,"open":11849,"high":11850,"low":11851,"close":11852,"volume":11853},"2008-03-03",94.5971,95.7552,91.3572,92.16,1317024300,{"time":11855,"open":11856,"high":11857,"low":11858,"close":11859,"volume":11860},"2008-03-10",92.2524,95.0447,90.6538,92.089,1642477300,{"time":11862,"open":11863,"high":11864,"low":11865,"close":11866,"volume":11867},"2008-03-17",89.929,95.6699,89.5738,94.3085,1331020000,{"time":11869,"open":11870,"high":11871,"low":11872,"close":11873,"volume":11874},"2008-03-24",95.1868,96.9718,93.5802,93.9015,1004908100,{"time":11876,"open":11877,"high":11878,"low":11879,"close":11880,"volume":11881},"2008-03-31",93.7444,98.507,93.6016,97.743,1012481800,{"time":11883,"open":11884,"high":11885,"low":11886,"close":11887,"volume":11888},"2008-04-07",98.4428,98.9426,94.9725,95.2367,914734500,{"time":11890,"open":11891,"high":11892,"low":11893,"close":11894,"volume":11895},"2008-04-14",95.1011,99.6494,94.487,98.8783,920376400,{"time":11897,"open":11898,"high":11899,"low":11900,"close":11901,"volume":11902},"2008-04-21",98.6998,99.8851,97.7501,99.678,894231800,{"time":11904,"open":11905,"high":11906,"low":11907,"close":11908,"volume":11909},"2008-04-28",99.8779,101.6558,98.7212,101.0418,808385200,{"time":11911,"open":11912,"high":11913,"low":11914,"close":11915,"volume":11916},"2008-05-05",100.7133,101.5345,98.8569,99.1782,828021000,{"time":11918,"open":11919,"high":11920,"low":11921,"close":11922,"volume":11923},"2008-05-12",99.4281,102.0129,99.0568,101.8629,860072700,{"time":11925,"open":11926,"high":11927,"low":11928,"close":11929,"volume":11930},"2008-05-19",101.97,103.0339,98.1928,98.2785,949138100,{"time":11932,"open":11933,"high":11934,"low":11935,"close":11936,"volume":11937},"2008-05-26",98.3928,100.6277,98.2,100.2135,640900200,{"time":11939,"open":11940,"high":11941,"low":11942,"close":11943,"volume":11944},"2008-06-02",99.8423,100.5991,97.2646,97.3146,1321816700,{"time":11946,"open":11947,"high":11948,"low":11949,"close":11950,"volume":11951},"2008-06-09",97.7215,98.1785,95.3367,97.2146,1269907600,{"time":11953,"open":11954,"high":11955,"low":11956,"close":11957,"volume":11958},"2008-06-16",96.7862,97.9072,94.1631,94.4215,1236913800,{"time":11960,"open":11961,"high":11962,"low":11963,"close":11964,"volume":11965},"2008-06-23",94.7874,95.7275,91.1635,91.5152,1321449300,{"time":11967,"open":11968,"high":11969,"low":11970,"close":11971,"volume":11972},"2008-06-30",91.7735,92.6849,89.6925,90.6397,1174881700,{"time":11974,"open":11975,"high":11976,"low":11977,"close":11978,"volume":11979},"2008-07-07",90.9842,91.6659,87.8985,88.8672,2002730700,{"time":11981,"open":11982,"high":11983,"low":11984,"close":11985,"volume":11986},"2008-07-14",89.8862,90.7187,86.126,90.4029,1839386900,{"time":11988,"open":11989,"high":11990,"low":11991,"close":11992,"volume":11993},"2008-07-21",90.7832,92.6777,89.592,90.0441,1299231100,{"time":11995,"open":11996,"high":11997,"low":11998,"close":11999,"volume":12000},"2008-07-28",90.0656,92.283,88.5659,90.5321,1347509900,{"time":12002,"open":12003,"high":12004,"low":12005,"close":12006,"volume":12007},"2008-08-04",90.446,93.2374,89.5274,92.8356,1156496800,{"time":12009,"open":12010,"high":12011,"low":12012,"close":12013,"volume":12014},"2008-08-11",92.9073,94.3712,91.6157,93.4096,1139575900,{"time":12016,"open":12017,"high":12018,"low":12019,"close":12020,"volume":12021},"2008-08-18",93.5962,93.6321,90.6613,93.0365,940772100,{"time":12023,"open":12024,"high":12025,"low":12026,"close":12027,"volume":12028},"2008-08-25",92.4265,93.5316,90.8335,92.4194,858819800,{"time":12030,"open":12031,"high":12032,"low":12033,"close":12034,"volume":12035},"2008-09-01",93.3092,93.7971,87.5469,89.2835,1133857800,{"time":12037,"open":12038,"high":12039,"low":12040,"close":12041,"volume":12042},"2008-09-08",91.8811,92.0247,87.2598,90.4818,1713539300,{"time":12044,"open":12045,"high":12046,"low":12047,"close":12048,"volume":12049},"2008-09-15",87.2813,92.3841,81.6626,89.5837,2966649400,{"time":12051,"open":12052,"high":12053,"low":12054,"close":12055,"volume":12056},"2008-09-22",89.8219,90.0384,85.015,87.2236,1503425700,{"time":12058,"open":12059,"high":12060,"low":12061,"close":12062,"volume":12063},"2008-09-29",85.9894,86.1337,79.1616,79.638,1947635500,{"time":12065,"open":12066,"high":12067,"low":12068,"close":12069,"volume":12070},"2008-10-06",77.3356,77.6748,60.3239,63.875,3281575900,{"time":12072,"open":12073,"high":12074,"low":12075,"close":12076,"volume":12077},"2008-10-13",67.7508,76.1664,62.4603,67.2744,2671940000,{"time":12079,"open":12080,"high":12081,"low":12082,"close":12083,"volume":12084},"2008-10-20",68.819,71.5255,60.6271,62.8212,2374443200,{"time":12086,"open":12087,"high":12088,"low":12089,"close":12090,"volume":12091},"2008-10-27",62.0489,71.143,60.4106,69.8871,2394474300,{"time":12093,"open":12094,"high":12095,"low":12096,"close":12097,"volume":12098},"2008-11-03",69.8511,72.7958,65.0009,67.7435,1798169800,{"time":12100,"open":12101,"high":12102,"low":12103,"close":12104,"volume":12105},"2008-11-10",68.7179,68.9489,59.2486,62.5181,2468096000,{"time":12107,"open":12108,"high":12109,"low":12110,"close":12111,"volume":12112},"2008-11-17",62.3448,63.9183,53.655,57.3936,3030111200,{"time":12114,"open":12115,"high":12116,"low":12117,"close":12118,"volume":12119},"2008-11-24",59.1258,65.0515,57.9999,65.0226,1465860000,{"time":12121,"open":12122,"high":12123,"low":12124,"close":12125,"volume":12126},"2008-12-01",63.1604,63.8172,59.0825,63.4636,2275378100,{"time":12128,"open":12129,"high":12130,"low":12131,"close":12132,"volume":12133},"2008-12-08",65.203,66.6754,61.4932,64.2286,1959958100,{"time":12135,"open":12136,"high":12137,"low":12138,"close":12139,"volume":12140},"2008-12-15",64.2503,66.7114,62.2799,64.1679,1592338100,{"time":12142,"open":12143,"high":12144,"low":12145,"close":12146,"volume":12147},"2008-12-22",64.4517,64.5172,62.2034,63.4185,602214000,{"time":12149,"open":12150,"high":12151,"low":12152,"close":12153,"volume":12154},"2008-12-29",63.4767,67.9878,62.2834,67.6386,717605700,{"time":12156,"open":12157,"high":12158,"low":12159,"close":12160,"volume":12161},"2009-01-05",67.3985,68.7228,62.1088,64.8228,1444297800,{"time":12163,"open":12164,"high":12165,"low":12166,"close":12167,"volume":12168},"2009-01-12",64.6408,64.6918,59.4603,61.8905,2001666900,{"time":12170,"open":12171,"high":12167,"low":12172,"close":12173,"volume":12174},"2009-01-19",61.2866,58.2452,60.4717,1598956800,{"time":12176,"open":12177,"high":12178,"low":12179,"close":12180,"volume":12181},"2009-01-26",60.8209,63.9933,59.8168,60.2679,1599551600,{"time":12183,"open":12184,"high":12185,"low":12186,"close":12187,"volume":12188},"2009-02-02",59.3511,63.5495,56.5571,63.2875,1673389500,{"time":12190,"open":12191,"high":12192,"low":12193,"close":12194,"volume":12195},"2009-02-09",63.2729,63.8405,58.9728,60.217,1864031100,{"time":12197,"open":12198,"high":12199,"low":12200,"close":12201,"volume":12202},"2009-02-16",58.3252,60.3625,55.131,56.3316,1635919000,{"time":12204,"open":12205,"high":12206,"low":12207,"close":12208,"volume":12209},"2009-02-23",56.95,57.9687,53.7049,53.7922,2101752900,{"time":12211,"open":12212,"high":12213,"low":12214,"close":12215,"volume":12216},"2009-03-02",52.7663,53.7849,48.8226,50.1469,2308986100,{"time":12218,"open":12219,"high":12220,"low":12221,"close":12222,"volume":12223},"2009-03-09",49.4411,56.0114,49.281,55.3638,1889958900,{"time":12225,"open":12226,"high":12227,"low":12228,"close":12229,"volume":12230},"2009-03-16",55.9969,58.9364,54.8982,56.2145,1990331000,{"time":12232,"open":12233,"high":12234,"low":12235,"close":12236,"volume":12237},"2009-03-23",57.7021,61.0437,57.387,59.8052,1936336900,{"time":12239,"open":12240,"high":12241,"low":12242,"close":12243,"volume":12244},"2009-03-30",58.4789,62.0037,57.1305,61.7472,1826242100,{"time":12246,"open":12247,"high":12248,"low":12249,"close":12250,"volume":12251},"2009-04-06",61.0731,62.8904,59.732,62.8831,1023870700,{"time":12253,"open":12254,"high":12255,"low":12256,"close":12257,"volume":12258},"2009-04-13",62.2309,64.2315,61.2709,63.8138,1350024300,{"time":12260,"open":12261,"high":12262,"low":12263,"close":12264,"volume":12265},"2009-04-20",62.6852,63.9823,60.6407,63.506,1360782900,{"time":12267,"open":12268,"high":12269,"low":12270,"close":12271,"volume":12272},"2009-04-27",62.7878,65.2355,62.1136,64.4073,1386543700,{"time":12274,"open":12275,"high":12276,"low":12277,"close":12278,"volume":12279},"2009-05-04",64.891,68.3133,64.7664,68.1374,1438907000,{"time":12281,"open":12282,"high":12283,"low":12284,"close":12285,"volume":12286},"2009-05-11",67.1994,67.4998,64.5979,65.0083,1331575400,{"time":12288,"open":12289,"high":12290,"low":12291,"close":12269,"volume":12292},"2009-05-18",65.6238,68.0055,64.6785,1159072100,{"time":12294,"open":12295,"high":12296,"low":12297,"close":12298,"volume":12299},"2009-05-25",64.7518,68.665,64.7225,67.8076,1030070800,{"time":12301,"open":12302,"high":12303,"low":12304,"close":12305,"volume":12306},"2009-06-01",68.6431,70.1087,67.9762,69.2879,1236792000,{"time":12308,"open":12309,"high":12310,"low":12311,"close":12312,"volume":12313},"2009-06-08",68.7677,70.4311,68.1814,69.6763,1219567000,{"time":12315,"open":12316,"high":12317,"low":12318,"close":12319,"volume":12320},"2009-06-15",68.8556,68.8995,66.5618,67.8296,1102335400,{"time":12322,"open":12323,"high":12324,"low":12325,"close":12326,"volume":12327},"2009-06-22",67.1663,67.9769,65.4787,67.6822,1098791100,{"time":12329,"open":12330,"high":12331,"low":12332,"close":12333,"volume":12334},"2009-06-29",67.8811,68.7065,66.1493,66.1861,782720500,{"time":12336,"open":12337,"high":12338,"low":12339,"close":12160,"volume":12340},"2009-07-06",65.545,66.2746,64.1153,956936900,{"time":12342,"open":12343,"high":12344,"low":12345,"close":12346,"volume":12347},"2009-07-13",65.0807,69.6499,64.5501,69.3698,989515000,{"time":12349,"open":12350,"high":12351,"low":12352,"close":12353,"volume":12354},"2009-07-20",69.7751,72.325,69.414,72.266,990764400,{"time":12356,"open":12357,"high":12358,"low":12359,"close":12360,"volume":12361},"2009-07-27",72.1334,73.5704,71.4701,72.8188,973277300,{"time":12363,"open":12364,"high":12365,"low":12366,"close":12367,"volume":12368},"2009-08-03",73.5852,75.1918,73.1872,74.5801,951062600,{"time":12370,"open":12371,"high":12372,"low":12373,"close":12374,"volume":12375},"2009-08-10",74.2411,74.8822,73.2978,74.2779,883317700,{"time":12377,"open":12378,"high":12379,"low":12380,"close":12381,"volume":12382},"2009-08-17",72.8482,76.0024,72.3029,75.8845,1002678100,{"time":12384,"open":12385,"high":12386,"low":12387,"close":12388,"volume":12389},"2009-08-24",76.194,76.9015,75.1254,76.1866,944464800,{"time":12391,"open":12392,"high":12393,"low":12394,"close":12395,"volume":12396},"2009-08-31",75.4423,76.0835,73.3789,75.2138,955393600,{"time":12398,"open":12399,"high":12400,"low":12401,"close":12402,"volume":12403},"2009-09-07",75.9066,77.6016,75.457,77.211,602784100,{"time":12405,"open":12406,"high":12407,"low":12408,"close":12409,"volume":12410},"2009-09-14",76.5551,79.6356,76.0171,79.0227,935766000,{"time":12412,"open":12413,"high":12414,"low":12415,"close":12416,"volume":12417},"2009-09-21",78.4081,79.9927,77.0753,77.3418,953661900,{"time":12419,"open":12420,"high":12421,"low":12422,"close":12423,"volume":12424},"2009-09-28",77.638,79.2448,75.5203,75.8905,1012992100,{"time":12426,"open":12427,"high":12428,"low":12429,"close":12428,"volume":12430},"2009-10-05",76.1941,79.4225,75.972,829880500,{"time":12432,"open":12433,"high":12434,"low":12435,"close":12436,"volume":12437},"2009-10-12",79.7928,81.2367,79.0523,80.6295,833088300,{"time":12439,"open":12440,"high":12441,"low":12442,"close":12443,"volume":12444},"2009-10-19",80.7628,81.681,79.6003,80.0297,1044308000,{"time":12446,"open":12447,"high":12448,"low":12449,"close":12450,"volume":12451},"2009-10-26",80.1185,80.9405,76.594,76.6828,1267834600,{"time":12453,"open":12454,"high":12455,"low":12456,"close":12457,"volume":12458},"2009-11-02",77.1049,79.5262,76.3274,79.3263,1081551600,{"time":12460,"open":12461,"high":12462,"low":12463,"close":12464,"volume":12465},"2009-11-09",79.9335,82.0586,79.8742,81.1701,808969200,{"time":12467,"open":12468,"high":12469,"low":12470,"close":12471,"volume":12472},"2009-11-16",81.7328,82.7028,80.7184,81.0294,857473700,{"time":12474,"open":12475,"high":12476,"low":12477,"close":12478,"volume":12479},"2009-11-23",81.9845,82.7398,80.1852,81.133,521996900,{"time":12481,"open":12482,"high":12483,"low":12484,"close":12485,"volume":12486},"2009-11-30",81.0664,83.2137,80.0593,82.1993,895036300,{"time":12488,"open":12489,"high":12490,"low":12491,"close":12492,"volume":12493},"2009-12-07",82.1253,82.5843,80.7258,82.2734,715769500,{"time":12495,"open":12496,"high":12497,"low":12498,"close":12499,"volume":12500},"2009-12-14",82.8361,83.0286,81.3539,82.0463,740889800,{"time":12502,"open":12503,"high":12504,"low":12503,"close":12505,"volume":12506},"2009-12-21",82.4557,83.8255,83.7362,361207700,{"time":12508,"open":12509,"high":12510,"low":12511,"close":12512,"volume":12513},"2009-12-28",84.0489,84.1456,82.9247,82.962,331857300,{"time":12515,"open":12516,"high":12517,"low":12518,"close":12519,"volume":12520},"2010-01-04",83.6543,85.3293,83.0141,85.2921,604092800,{"time":12522,"open":12523,"high":12524,"low":12525,"close":12526,"volume":12527},"2010-01-11",85.6718,85.7164,84.2722,84.5998,759533100,{"time":12529,"open":12530,"high":12531,"low":12532,"close":12533,"volume":12534},"2010-01-18",84.5849,85.709,81.2125,81.3019,1046464900,{"time":12536,"open":12499,"high":12537,"low":12538,"close":12539,"volume":12540},"2010-01-25",82.2398,79.8204,79.9469,1296751500,{"time":12542,"open":12543,"high":12544,"low":12545,"close":12546,"volume":12547},"2010-02-01",80.5127,82.3292,77.855,79.4035,1427225100,{"time":12549,"open":12550,"high":12551,"low":12552,"close":12553,"volume":12554},"2010-02-08",79.463,80.5871,78.7707,80.4308,1330712600,{"time":12556,"open":12557,"high":12558,"low":12559,"close":12560,"volume":12561},"2010-02-15",81.0413,83.0588,80.267,82.7386,744556100,{"time":12563,"open":12564,"high":12565,"low":12566,"close":12567,"volume":12568},"2010-02-22",83.0439,83.0662,81.1008,82.4408,949418600,{"time":12570,"open":12571,"high":12572,"low":12573,"close":12574,"volume":12575},"2010-03-01",82.7833,85.1209,82.761,85.0539,771376300,{"time":12577,"open":12578,"high":12579,"low":12580,"close":12581,"volume":12582},"2010-03-08",85.0613,86.3343,84.771,85.9547,778142600,{"time":12584,"open":12585,"high":12586,"low":12587,"close":12588,"volume":12589},"2010-03-15",85.8058,87.6766,85.3144,86.6899,916108100,{"time":12591,"open":12592,"high":12593,"low":12594,"close":12595,"volume":12596},"2010-03-22",86.1965,88.3344,86.1442,87.1458,992696800,{"time":12598,"open":12599,"high":12600,"low":12601,"close":12602,"volume":12603},"2010-03-29",87.5869,88.3942,87.1683,88.0578,602579900,{"time":12605,"open":12600,"high":12606,"low":12607,"close":12608,"volume":12609},"2010-04-05",89.4034,87.9083,89.366,692518600,{"time":12611,"open":12612,"high":12613,"low":12614,"close":12615,"volume":12616},"2010-04-12",89.4781,90.876,88.768,89.224,908333600,{"time":12618,"open":12619,"high":12620,"low":12621,"close":12622,"volume":12623},"2010-04-19",88.9623,91.0927,88.5587,91.0554,861261700,{"time":12625,"open":12626,"high":12627,"low":12600,"close":12628,"volume":12629},"2010-04-26",91.0853,91.2871,88.8128,1263760600,{"time":12631,"open":12632,"high":12633,"low":12634,"close":12635,"volume":12636},"2010-05-03",89.2389,90.2107,78.4896,83.1691,2156989900,{"time":12638,"open":12639,"high":12640,"low":12641,"close":12642,"volume":12643},"2010-05-10",86.5702,87.9681,84.3726,85.135,1529670400,{"time":12645,"open":12646,"high":12647,"low":12648,"close":12649,"volume":12650},"2010-05-17",85.3668,86.1292,78.7587,81.5619,2112367000,{"time":12652,"open":12653,"high":12654,"low":12655,"close":12656,"volume":12657},"2010-05-24",81.1208,82.8252,78.0261,81.7562,1614851500,{"time":12659,"open":12660,"high":12661,"low":12662,"close":12663,"volume":12664},"2010-05-31",80.9938,83.0196,79.581,79.8501,1143247000,{"time":12666,"open":12667,"high":12668,"low":12669,"close":12670,"volume":12671},"2010-06-07",80.1341,82.0403,78.228,81.988,1422425500,{"time":12673,"open":12674,"high":12675,"low":12676,"close":12677,"volume":12678},"2010-06-14",82.6159,84.2182,81.7787,83.9177,1099031200,{"time":12680,"open":12681,"high":12682,"low":12683,"close":12684,"volume":12685},"2010-06-21",84.9617,85.0218,80.1924,81.0186,1214386100,{"time":12687,"open":12688,"high":12689,"low":12690,"close":12691,"volume":12692},"2010-06-28",81.1388,81.3566,75.9563,76.76,1443279800,{"time":12694,"open":12695,"high":12696,"low":12697,"close":12698,"volume":12699},"2010-07-05",77.8415,81.0937,76.5196,81.0862,866546700,{"time":1226,"open":12701,"high":12702,"low":12703,"close":12704,"volume":12705},80.8158,82.686,79.9521,80.1098,1043767600,{"time":1233,"open":12707,"high":12708,"low":12709,"close":12710,"volume":12711},80.4027,83.0465,79.4789,82.9263,1206200500,{"time":1239,"open":12713,"high":12714,"low":12715,"close":12716,"volume":12717},83.0691,84.3384,81.8523,82.8212,992577200,{"time":1245,"open":12719,"high":12720,"low":12721,"close":12722,"volume":12723},84.113,84.9542,83.3094,84.4134,873294300,{"time":1251,"open":12725,"high":12726,"low":12701,"close":12727,"volume":12728},84.8115,85.0068,81.3491,1035364700,{"time":1257,"open":12730,"high":12731,"low":12732,"close":12733,"volume":12734},80.7933,82.9113,80.1774,80.7632,978649500,{"time":1262,"open":12736,"high":12737,"low":12738,"close":12739,"volume":12740},81.1463,81.5443,78.3297,80.26,1213491400,{"time":1269,"open":12742,"high":12743,"low":12744,"close":12745,"volume":12746},80.0497,83.3619,78.4799,83.2868,1066309300,{"time":1276,"open":12748,"high":12749,"low":12750,"close":12751,"volume":12752},82.8963,83.8802,82.2804,83.73,566735000,{"time":1283,"open":12754,"high":12755,"low":12756,"close":12757,"volume":12758},84.5562,85.4392,84.1055,84.9409,952735300,{"time":1289,"open":12760,"high":12761,"low":12762,"close":12763,"volume":12764},85.2353,86.7607,84.7068,86.7003,1086292800,{"time":1295,"open":12766,"high":12767,"low":12768,"close":12769,"volume":12770},86.7305,87.4327,85.4619,86.5417,979380500,{"time":1302,"open":12772,"high":12773,"low":12768,"close":12774,"volume":12775},86.3605,88.2407,87.999,887034000,{"time":1306,"open":12777,"high":12778,"low":12779,"close":12780,"volume":12781},88.1349,89.5168,87.327,88.875,941124800,{"time":1313,"open":12783,"high":12784,"low":12785,"close":12786,"volume":12787},88.9051,89.9245,87.6064,89.3657,951659200,{"time":1319,"open":12789,"high":12790,"low":12791,"close":12792,"volume":12793},89.9623,90.4304,88.5427,89.4715,813034100,{"time":1325,"open":12795,"high":12796,"low":12797,"close":12798,"volume":12799},89.9094,92.8166,88.9882,92.6655,954817000,{"time":1332,"open":12801,"high":12802,"low":12803,"close":12804,"volume":12805},92.3786,92.8392,90.3474,90.7627,961202500,{"time":1339,"open":12807,"high":12808,"low":12809,"close":12810,"volume":12811},91.0496,91.4045,88.7919,90.8306,990392500,{"time":1346,"open":12813,"high":12814,"low":12815,"close":12816,"volume":12817},90.3776,90.7929,89.0939,89.7055,619723900,{"time":1353,"open":12819,"high":12820,"low":12821,"close":12822,"volume":12823},89.479,92.8996,88.9052,92.7939,1021112700,{"time":1359,"open":12825,"high":12826,"low":12827,"close":12828,"volume":12829},92.5976,94.0851,92.4315,93.9945,688927500,{"time":1365,"open":12831,"high":12832,"low":12833,"close":12834,"volume":12835},94.4249,94.5608,93.4433,94.3522,767995900,{"time":1372,"open":12837,"high":12838,"low":12839,"close":12840,"volume":12841},94.6103,95.5059,94.1093,95.339,362982800,{"time":1378,"open":12843,"high":12844,"low":12845,"close":12846,"volume":12847},94.9822,95.7944,94.9139,95.4528,339304000,{"time":1385,"open":12849,"high":12850,"low":12851,"close":12852,"volume":12853},96.1816,97.0317,95.4149,96.5079,688663800,{"time":1392,"open":12855,"high":12856,"low":12844,"close":12857,"volume":12858},96.0829,98.1703,98.1476,587344200,{"time":1398,"open":12860,"high":12861,"low":12862,"close":12863,"volume":12864},98.0564,98.4056,96.5004,97.4416,593568300,{"time":1405,"open":12866,"high":12867,"low":12868,"close":12869,"volume":12870},97.3809,98.9445,96.7888,96.9482,841489200,{"time":1412,"open":12872,"high":12873,"low":12874,"close":12875,"volume":12876},97.2139,99.5898,96.971,99.5518,715288600,{"time":1417,"open":12878,"high":12879,"low":12880,"close":12881,"volume":12882},99.7719,101.1686,99.6656,101.0396,658367400,{"time":1423,"open":12884,"high":12885,"low":12886,"close":12887,"volume":12888},100.9789,102.2389,100.4399,102.1174,591262500,{"time":1430,"open":12890,"high":12891,"low":12892,"close":12893,"volume":12894},101.0472,102.1402,98.4511,100.4475,862818700,{"time":1436,"open":12896,"high":12897,"low":12898,"close":12899,"volume":12900},100.8195,101.4798,98.9446,100.5538,1054110800,{"time":1441,"open":12902,"high":12903,"low":12904,"close":12905,"volume":12906},100.8498,101.0775,98.2918,99.3165,1072125000,{"time":1446,"open":12908,"high":12909,"low":12910,"close":12911,"volume":12912},98.6713,99.0432,95.0961,97.3998,1547968900,{"time":1452,"open":12914,"high":12915,"low":12916,"close":12917,"volume":12918},98.612,100.5332,97.8268,100.0986,746906900,{"time":1457,"open":12920,"high":12921,"low":12922,"close":12923,"volume":12924},100.3121,101.9817,99.443,101.509,661783400,{"time":1464,"open":12926,"high":12927,"low":12928,"close":12929,"volume":12930},101.7225,102.157,100.8686,101.2879,660648900,{"time":1470,"open":12932,"high":12933,"low":12934,"close":12935,"volume":12936},101.3947,101.7377,99.3134,100.6628,775858900,{"time":1476,"open":12938,"high":12939,"low":12940,"close":12941,"volume":12942},99.5574,102.035,98.734,101.9893,627087300,{"time":1482,"open":12944,"high":12945,"low":12946,"close":12947,"volume":12948},101.9131,104.1163,101.5471,104.0095,595273300,{"time":1488,"open":12950,"high":12951,"low":12952,"close":12953,"volume":12954},104.4975,104.5814,101.4099,102.3095,897019400,{"time":1494,"open":12956,"high":12957,"low":12958,"close":12959,"volume":12960},102.3019,103.7656,101.692,102.1875,751471200,{"time":1500,"open":12962,"high":12963,"low":12964,"close":12965,"volume":12966},101.8216,102.9422,100.7238,101.8597,771663900,{"time":1507,"open":12968,"high":12969,"low":12970,"close":12971,"volume":12972},100.617,102.0579,100.1596,101.7835,752721600,{"time":1514,"open":12974,"high":12975,"low":12976,"close":12977,"volume":12978},102.744,102.8584,99.1686,99.4278,832982500,{"time":1520,"open":12980,"high":12981,"low":12982,"close":12983,"volume":12984},99.1761,99.382,97.0187,97.2779,939901900,{"time":1525,"open":12986,"high":12987,"low":12988,"close":12989,"volume":12990},97.499,98.9322,96.3021,97.3388,1210445900,{"time":1530,"open":12992,"high":12993,"low":12994,"close":12995,"volume":12996},97.0093,99.4533,96.6799,97.1549,1089755100,{"time":1535,"open":12998,"high":12999,"low":13000,"close":13001,"volume":13002},97.2162,102.7401,97.0247,102.6022,1004464900,{"time":1540,"open":13004,"high":13005,"low":13006,"close":13007,"volume":13008},102.4949,103.9659,101.9816,102.9699,673832300,{"time":1546,"open":13010,"high":13011,"low":13012,"close":13013,"volume":13014},101.7058,102.0659,100.1199,100.8937,1060781500,{"time":1551,"open":13016,"high":13017,"low":13018,"close":13019,"volume":13020},100.4263,103.2917,99.3154,103.1079,871838100,{"time":1555,"open":13022,"high":13023,"low":13024,"close":13025,"volume":13026},102.1272,103.0389,98.0436,99.0856,1031930400,{"time":1559,"open":13028,"high":13029,"low":13030,"close":13031,"volume":13032},100.2424,100.3344,89.5317,91.9987,2219616500,{"time":1564,"open":13034,"high":13035,"low":13036,"close":13037,"volume":13038},89.5701,92.0294,84.4828,90.4971,2884411300,{"time":1571,"open":13040,"high":13041,"low":13042,"close":13043,"volume":13044},91.3169,92.8568,86.1914,86.2986,1732344500,{"time":1576,"open":13046,"high":13047,"low":13048,"close":13049,"volume":13050},88.2369,91.4778,86.1224,90.3822,1479958200,{"time":1582,"open":13052,"high":13053,"low":13054,"close":13055,"volume":13056},91.6003,94.6266,89.9685,90.2902,1244224400,{"time":1587,"open":13058,"high":13059,"low":13060,"close":13061,"volume":13062},87.6394,92.6576,87.6317,88.8116,1125697000,{"time":1592,"open":13064,"high":13065,"low":13066,"close":13067,"volume":13068},87.7007,93.9302,87.3789,93.5837,1509003200,{"time":1599,"open":13070,"high":13071,"low":13072,"close":13073,"volume":13074},92.0511,93.9456,85.7131,87.4382,1597854300,{"time":1605,"open":13076,"high":13077,"low":13078,"close":13079,"volume":13080},88.2622,92.0742,87.0069,87.1378,1445625600,{"time":1610,"open":13082,"high":13083,"low":13084,"close":13085,"volume":13086},86.6296,90.2953,82.7328,89.1093,1678881000,{"time":1617,"open":13088,"high":13089,"low":13090,"close":13091,"volume":13092},90.6265,94.4153,90.6188,94.3922,1145235600,{"time":1623,"open":13071,"high":13094,"low":13095,"close":13096,"volume":13097},95.5859,91.797,95.4704,1288845800,{"time":1628,"open":13099,"high":13100,"low":13101,"close":13102,"volume":13103},95.6244,99.6675,94.115,99.036,1379992900,{"time":1633,"open":13105,"high":13106,"low":13067,"close":13107,"volume":13108},97.9271,99.0514,96.6333,1430006500,{"time":1640,"open":13110,"high":13111,"low":13112,"close":13113,"volume":13114},96.564,98.5894,94.6156,97.542,1180816400,{"time":1646,"open":13116,"high":13117,"low":13118,"close":13119,"volume":13120},97.1801,98.1504,93.3603,93.9379,1126550200,{"time":1653,"open":13122,"high":13123,"low":13124,"close":13125,"volume":13126},92.5671,92.6826,89.4867,89.5945,769992600,{"time":1658,"open":13128,"high":13129,"low":13130,"close":13131,"volume":13132},92.0589,97.4188,91.5044,96.1558,1132431500,{"time":1665,"open":13134,"high":13135,"low":13136,"close":13137,"volume":13138},97.6806,98.0041,95.224,97.0722,1091882700,{"time":1672,"open":13140,"high":13141,"low":13142,"close":13143,"volume":13144},96.2251,96.7026,93.5451,94.2314,1119195300,{"time":1679,"open":13146,"high":13147,"low":13148,"close":13149,"volume":13150},94.5957,97.9824,93.0224,97.9514,815204600,{"time":1686,"open":13152,"high":13153,"low":13154,"close":13155,"volume":13156},97.7809,98.2846,96.6649,97.2617,424289000,{"time":1693,"open":13158,"high":13159,"low":13147,"close":13160,"volume":13161},99.0131,99.4936,98.9744,642829400,{"time":1699,"open":13163,"high":13164,"low":13165,"close":13166,"volume":13167},99.1991,100.5166,98.7419,99.8501,625172800,{"time":1705,"open":13169,"high":13170,"low":13171,"close":13170,"volume":13172},100.8111,102.2604,99.8966,560163500,{"time":1712,"open":13174,"high":13175,"low":13176,"close":13177,"volume":13178},101.9194,103.3841,101.2141,102.1596,751131900,{"time":1719,"open":13180,"high":13181,"low":13182,"close":13183,"volume":13184},101.1444,104.3296,100.7956,104.2676,744447200,{"time":1726,"open":13186,"high":13187,"low":13188,"close":13189,"volume":13190},103.8336,105.0813,103.5701,104.1281,699094400,{"time":1733,"open":13192,"high":13193,"low":13194,"close":13195,"volume":13196},104.8721,105.8873,104.0428,105.7168,792803700,{"time":1740,"open":13198,"high":13199,"low":13200,"close":13201,"volume":13202},105.9648,106.3291,105.0116,106.1198,501741000,{"time":1745,"open":13204,"high":13205,"low":13206,"close":13207,"volume":13208},105.4146,107.0963,105.2441,106.4143,726681300,{"time":1751,"open":13210,"high":13211,"low":13189,"close":13212,"volume":13213},106.2516,106.8948,106.6158,726392800,{"time":1757,"open":13215,"high":13216,"low":13217,"close":13218,"volume":13219},106.6003,109.3482,106.2438,109.2081,751269600,{"time":1764,"open":13221,"high":13222,"low":13223,"close":13224,"volume":13225},109.138,109.9709,107.8459,108.7021,625146900,{"time":1771,"open":13227,"high":13228,"low":13229,"close":13230,"volume":13231},109.4805,110.399,108.2662,109.6051,689045100,{"time":1777,"open":13233,"high":13234,"low":13235,"close":13236,"volume":13237},109.4727,110.6948,108.3985,108.8111,591883200,{"time":1784,"open":13239,"high":13240,"low":13241,"close":13242,"volume":13243},107.4411,108.85,105.6742,106.7484,840617400,{"time":1791,"open":13245,"high":13246,"low":13247,"close":13248,"volume":13249},107.2932,108.4764,106.3125,107.3788,761453400,{"time":1798,"open":13251,"high":13252,"low":13253,"close":13254,"volume":13255},106.2813,109.5895,105.8143,109.2781,726597900,{"time":1805,"open":13257,"high":13258,"low":13259,"close":13260,"volume":13261},109.0602,110.2667,106.5771,106.6394,712692400,{"time":1812,"open":13263,"high":13264,"low":13265,"close":13266,"volume":13267},106.258,107.0753,104.6856,105.5574,865528500,{"time":1819,"open":13269,"high":13266,"low":13270,"close":13271,"volume":13272},104.5455,100.8404,100.9883,1146413600,{"time":1825,"open":13274,"high":13275,"low":13276,"close":13277,"volume":13278},101.3152,103.7048,101.1517,102.8253,883173900,{"time":1830,"open":13280,"high":13281,"low":13282,"close":13282,"volume":13283},103.6503,104.2497,99.7584,764680800,{"time":1837,"open":13285,"high":13286,"low":13287,"close":13288,"volume":13289},99.9374,103.9384,98.9645,103.6036,879586100,{"time":1844,"open":13291,"high":13292,"low":13293,"close":13294,"volume":13295},104.4365,105.0481,102.0936,104.9542,923971800,{"time":1850,"open":13297,"high":13298,"low":13299,"close":13300,"volume":13301},104.516,106.6051,103.538,104.4221,810496700,{"time":1857,"open":13303,"high":13304,"low":13305,"close":13306,"volume":13307},103.319,106.6207,102.3801,106.4877,777590700,{"time":1863,"open":13309,"high":13310,"low":13311,"close":13312,"volume":13313},106.7851,107.8179,105.5097,106.0105,487344100,{"time":1869,"open":13315,"high":13316,"low":13317,"close":13318,"volume":13319},105.9244,106.5895,103.7493,106.2139,686624500,{"time":1875,"open":13321,"high":13322,"low":13323,"close":13324,"volume":13325},105.9713,108.1152,105.275,106.7772,622487000,{"time":1881,"open":13327,"high":13328,"low":13329,"close":13330,"volume":13331},105.2124,108.8116,104.0857,108.5064,840929800,{"time":1888,"open":13333,"high":13334,"low":13335,"close":13336,"volume":13337},108.3812,109.2575,106.0809,109.0306,723033300,{"time":1895,"open":13339,"high":13340,"low":13341,"close":13342,"volume":13343},109.3201,110.259,109.1949,110.1964,475710400,{"time":1902,"open":13345,"high":13346,"low":13347,"close":13348,"volume":13349},110.0086,111.3388,109.5704,111.2449,455720100,{"time":1909,"open":13351,"high":13352,"low":13353,"close":13354,"volume":13355},111.0884,111.9569,109.7113,110.7206,528027900,{"time":1915,"open":13357,"high":13358,"low":13359,"close":13360,"volume":13361},111.018,111.1666,109.6878,110.4468,458457100,{"time":1922,"open":13363,"high":13364,"low":13365,"close":13366,"volume":13367},110.3529,112.974,109.6409,112.9271,486431100,{"time":1929,"open":13369,"high":13370,"low":13371,"close":13372,"volume":13373},112.8175,115.8846,112.2464,115.2039,658106600,{"time":1936,"open":13375,"high":13376,"low":13377,"close":13378,"volume":13379},114.9692,115.3705,113.9442,114.7412,608820000,{"time":1942,"open":13381,"high":13382,"low":13383,"close":13384,"volume":13385},114.1749,115.0323,112.4444,113.2468,637875800,{"time":1949,"open":13387,"high":13388,"low":13389,"close":13390,"volume":13391},113.6794,115.756,113.1366,114.9537,619770200,{"time":1956,"open":13393,"high":13394,"low":13395,"close":13396,"volume":13397},114.5289,114.9379,112.1534,112.3972,599319200,{"time":1963,"open":13399,"high":13400,"low":13401,"close":13402,"volume":13403},112.6646,115.2526,112.3028,112.7905,679092400,{"time":1970,"open":13405,"high":13406,"low":13407,"close":13408,"volume":13409},112.6017,113.0107,110.4307,111.1859,718295200,{"time":1976,"open":13411,"high":13412,"low":13413,"close":13414,"volume":13415},111.5792,113.0501,110.6588,111.351,342136300,{"time":1982,"open":13408,"high":13417,"low":13418,"close":13419,"volume":13420},112.8928,108.1968,108.6766,852323700,{"time":1987,"open":13422,"high":13423,"low":13424,"close":13425,"volume":13426},109.0148,109.534,105.9549,107.2686,829813100,{"time":1993,"open":13428,"high":13429,"low":13430,"close":13408,"volume":13431},108.4721,111.2252,107.3001,418423200,{"time":1998,"open":13433,"high":13434,"low":13435,"close":13436,"volume":13437},110.6352,112.0983,109.3373,111.8151,693511300,{"time":2003,"open":13439,"high":13440,"low":13441,"close":13442,"volume":13443},112.3264,112.4208,110.415,112.0196,611416000,{"time":2007,"open":13445,"high":13446,"low":13447,"close":13448,"volume":13449},111.8623,113.703,111.6027,111.7758,670707900,{"time":2012,"open":13451,"high":13452,"low":13453,"close":13454,"volume":13455},112.0668,114.5131,112.0354,113.1152,886267200,{"time":2018,"open":13457,"high":13458,"low":13459,"close":13460,"volume":13461},112.8696,113.0517,110.802,110.9287,477549600,{"time":2025,"open":13463,"high":13464,"low":13465,"close":13466,"volume":13467},110.6356,116.1413,110.5406,115.9511,697573700,{"time":2032,"open":13469,"high":13470,"low":13471,"close":13472,"volume":13473},115.5392,116.5691,114.85,116.5057,566665900,{"time":2038,"open":13475,"high":13476,"low":13477,"close":13478,"volume":13479},116.3631,117.6306,115.8165,117.5038,591328800,{"time":2045,"open":13481,"high":13482,"low":13483,"close":13482,"volume":13484},117.5039,119.0248,117.2266,510031400,{"time":2050,"open":13486,"high":13487,"low":13488,"close":13489,"volume":13490},119.0565,119.9516,118.4386,119.809,596648600,{"time":2057,"open":13492,"high":13493,"low":13494,"close":13495,"volume":13496},119.0802,120.324,118.3752,120.2527,677372500,{"time":2064,"open":13498,"high":13499,"low":13500,"close":13501,"volume":13502},120.2052,120.8943,119.9279,120.4983,517551100,{"time":2071,"open":13504,"high":13505,"low":13506,"close":13493,"volume":13507},120.7042,121.4251,118.7792,545293800,{"time":2077,"open":13509,"high":13510,"low":13511,"close":13501,"volume":13512},120.9102,121.1003,117.8207,880703700,{"time":2083,"open":13514,"high":13515,"low":13516,"close":13517,"volume":13518},120.221,123.3026,120.0308,123.1362,524491200,{"time":2089,"open":13520,"high":13521,"low":13522,"close":13523,"volume":13524},123.0412,124.2136,122.8906,123.9943,546984500,{"time":2096,"open":13526,"high":13527,"low":13528,"close":13529,"volume":13530},122.8086,124.0897,122.2118,123.8112,647799500,{"time":2101,"open":13532,"high":13533,"low":13534,"close":13535,"volume":13536},124.1374,124.8058,122.8165,124.6626,441062300,{"time":2108,"open":13538,"high":13539,"low":13540,"close":13541,"volume":13542},124.5989,125.0922,122.3551,123.4611,646416800,{"time":2114,"open":13544,"high":13545,"low":13546,"close":13547,"volume":13548},123.5486,127.0815,123.1349,126.3574,550706900,{"time":2120,"open":13550,"high":13551,"low":13552,"close":13553,"volume":13554},125.7209,125.8243,122.18,123.7157,908872400,{"time":2127,"open":13556,"high":13557,"low":13558,"close":13559,"volume":13560},123.9544,126.7314,123.1348,125.9118,596455400,{"time":2134,"open":13562,"high":13563,"low":13564,"close":13565,"volume":13566},126.254,128.8082,125.8004,128.4024,584067600,{"time":2140,"open":13568,"high":13569,"low":13570,"close":13571,"volume":13572},128.4979,130.2564,128.4422,130.0256,464602100,{"time":2146,"open":13574,"high":13575,"low":13576,"close":13577,"volume":13578},129.8585,132.9141,129.5562,132.8345,561277200,{"time":2153,"open":13580,"high":13581,"low":13582,"close":13583,"volume":13584},132.7071,134.5293,130.4474,131.5374,787545500,{"time":2160,"open":13586,"high":13587,"low":13588,"close":13589,"volume":13590},132.914,133.5029,129.8028,130.0574,588687100,{"time":2167,"open":13592,"high":13593,"low":13594,"close":13595,"volume":13596},130.3598,131.3703,127.5112,131.1316,926323300,{"time":2173,"open":13583,"high":13598,"low":13599,"close":13600,"volume":13601},131.609,128.3467,129.8426,747319300,{"time":2179,"open":13603,"high":13604,"low":13605,"close":13606,"volume":13607},130.7258,132.0785,125.9621,127.242,1050353400,{"time":2185,"open":13609,"high":13610,"low":13611,"close":13612,"volume":13613},125.9141,129.4417,124.5703,128.3219,809325800,{"time":2191,"open":13615,"high":13616,"low":13617,"close":13618,"volume":13619},128.9938,130.4496,128.1619,130.4016,484451800,{"time":2197,"open":13621,"high":13622,"low":13623,"close":13624,"volume":13625},131.0736,134.3292,130.4497,133.9932,588605500,{"time":2202,"open":13627,"high":13628,"low":13629,"close":13630,"volume":13631},134.3612,135.4011,133.6413,135.3211,458478400,{"time":2208,"open":13633,"high":13634,"low":13635,"close":13636,"volume":13637},135.5131,135.8731,134.0012,135.2731,492075500,{"time":2215,"open":13639,"high":13640,"low":13641,"close":13642,"volume":13643},134.9292,136.761,134.4732,136.745,508848400,{"time":2221,"open":13645,"high":13646,"low":13647,"close":13648,"volume":13649},136.441,136.7529,134.8252,135.4331,420361400,{"time":2228,"open":13651,"high":13652,"low":13653,"close":13654,"volume":13655},134.7531,135.9051,132.3855,132.6495,513028500,{"time":2235,"open":13657,"high":13658,"low":13659,"close":13660,"volume":13661},132.4974,133.4493,131.3376,133.2814,537622800,{"time":2242,"open":13663,"high":13664,"low":13665,"close":13666,"volume":13667},133.4174,133.8253,130.4257,130.9056,610563900,{"time":2249,"open":13669,"high":13670,"low":13671,"close":13672,"volume":13673},132.1695,133.5693,130.9456,132.8174,462611500,{"time":2253,"open":13675,"high":13676,"low":13675,"close":13677,"volume":13678},133.1454,135.6332,135.4491,443889200,{"time":2260,"open":13680,"high":13681,"low":13682,"close":13683,"volume":13684},136.9129,138.8648,136.017,137.2267,671767100,{"time":2267,"open":13686,"high":13687,"low":13688,"close":13689,"volume":13690},137.0417,137.1703,135.4181,135.7718,504544800,{"time":2274,"open":13692,"high":13693,"low":13694,"close":13695,"volume":13696},134.6223,136.246,134.1078,135.7557,658023000,{"time":2280,"open":13698,"high":13699,"low":13700,"close":13701,"volume":13702},134.574,136.9051,132.251,136.8569,744278000,{"time":2286,"open":13704,"high":13705,"low":13706,"close":13707,"volume":13708},136.0129,140.273,135.9084,140.1766,696972000,{"time":2293,"open":13710,"high":13711,"low":13712,"close":13713,"volume":13714},140.2248,141.4708,139.831,141.4306,500226000,{"time":2298,"open":13716,"high":13717,"low":13718,"close":13719,"volume":13720},141.3823,142.6845,140.8438,141.6395,588982000,{"time":2305,"open":13722,"high":13723,"low":13724,"close":13725,"volume":13726},142.0253,142.789,140.474,142.5076,552563000,{"time":2311,"open":13728,"high":13729,"low":13730,"close":13731,"volume":13732},142.371,144.7825,141.5431,144.7262,456701000,{"time":2317,"open":13734,"high":13735,"low":13736,"close":13737,"volume":13738},144.9673,145.3531,143.0623,145.337,497733000,{"time":2323,"open":13740,"high":13741,"low":13742,"close":13743,"volume":13744},145.5944,146.0927,144.9835,145.4898,281150900,{"time":2328,"open":13746,"high":13747,"low":13748,"close":13749,"volume":13750},145.5622,145.8355,143.3598,145.4416,573984000,{"time":2334,"open":13752,"high":13753,"low":13754,"close":13755,"volume":13756},145.8676,146.0283,142.8855,143.1668,505064000,{"time":2341,"open":13758,"high":13759,"low":13760,"close":13761,"volume":13762},143.842,147.0798,142.5318,146.7323,754605200,{"time":2348,"open":13764,"high":13765,"low":13766,"close":13767,"volume":13768},147.4515,148.8496,147.1445,148.5829,256145800,{"time":2355,"open":13770,"high":13771,"low":13772,"close":13773,"volume":13774},148.5992,149.2618,147.4758,147.8071,344004400,{"time":2361,"open":13776,"high":13777,"low":13778,"close":13779,"volume":13780},148.2921,148.8819,147.1525,148.8173,483464500,{"time":2367,"open":13782,"high":13783,"low":13784,"close":13785,"volume":13786},148.4375,149.4639,146.5545,148.4133,533573200,{"time":2373,"open":13788,"high":13789,"low":13790,"close":13791,"volume":13792},149.2699,149.3265,144.5259,144.5744,491066100,{"time":2379,"open":13794,"high":13795,"low":13796,"close":13797,"volume":13798},144.7118,145.318,142.95,144.0007,821519600,{"time":2384,"open":13800,"high":13801,"low":13802,"close":13803,"volume":13804},143.8309,145.3664,140.3881,145.2129,887744800,{"time":2389,"open":13806,"high":13807,"low":13808,"close":13809,"volume":13810},145.2291,148.9952,144.8331,148.7204,501791200,{"time":2395,"open":13765,"high":13812,"low":13813,"close":13814,"volume":13815},149.4719,147.5727,148.6153,430099700,{"time":2400,"open":13817,"high":13818,"low":13819,"close":13820,"volume":13821},148.9305,151.25,148.8658,150.5549,574548900,{"time":2406,"open":13823,"high":13824,"low":13825,"close":13826,"volume":13827},149.2295,152.7127,148.5022,152.147,620701300,{"time":2413,"open":13829,"high":13830,"low":13831,"close":13832,"volume":13833},151.9127,152.5107,149.0598,149.2376,587706600,{"time":2420,"open":13835,"high":13836,"low":13837,"close":13838,"volume":13839},149.9892,153.4355,149.8922,151.1464,656800400,{"time":2427,"open":13841,"high":13842,"low":13843,"close":13844,"volume":13845},151.6658,152.0717,149.2793,150.57,589131000,{"time":2433,"open":13847,"high":13848,"low":13849,"close":13850,"volume":13851},151.5279,153.9875,150.5944,151.3087,514528000,{"time":2439,"open":13853,"high":13854,"low":13855,"close":13856,"volume":13857},150.9434,151.9338,147.1769,147.3393,693927000,{"time":2446,"open":13859,"high":13860,"low":13861,"close":13862,"volume":13863},148.4919,151.7226,147.2824,151.3005,499927000,{"time":2452,"open":13865,"high":13866,"low":13867,"close":13868,"volume":13869},151.3411,152.9322,150.8785,151.2194,416538000,{"time":2457,"open":13871,"high":13872,"low":13873,"close":13874,"volume":13875},151.8363,153.5328,150.1398,152.6561,511868000,{"time":2464,"open":13877,"high":13878,"low":13879,"close":13880,"volume":13881},151.9094,153.4598,150.9921,152.575,445134000,{"time":2468,"open":13883,"high":13884,"low":13885,"close":13886,"volume":13887},153.2569,154.5719,151.3736,152.6481,478175000,{"time":2473,"open":13889,"high":13890,"low":13891,"close":13892,"volume":13893},152.3559,154.6207,151.8526,154.5151,387217800,{"time":2479,"open":13895,"high":13896,"low":13897,"close":13898,"volume":13899},155.0915,156.5039,155.0022,156.4064,279426000,{"time":2484,"open":13901,"high":13902,"low":13903,"close":13904,"volume":13905},156.6256,158.6387,155.8301,158.5981,356031000,{"time":2489,"open":13907,"high":13908,"low":13909,"close":13910,"volume":13911},158.5738,159.142,156.7555,157.5835,379387000,{"time":2495,"open":13913,"high":13914,"low":13915,"close":13916,"volume":13917},157.3886,159.9454,157.2019,159.8149,464041000,{"time":2499,"open":13919,"high":13920,"low":13921,"close":13922,"volume":13923},159.8556,160.2716,158.3386,159.717,405387100,{"time":2506,"open":13925,"high":13926,"low":13927,"close":13928,"volume":13929},159.6191,161.7316,159.4805,161.6582,266085000,{"time":2511,"open":13931,"high":13932,"low":13933,"close":13934,"volume":13935},161.3482,161.4787,159.0971,160.3613,406114000,{"time":2517,"open":13937,"high":13938,"low":13939,"close":13940,"volume":13941},161.177,161.7071,159.3989,161.2585,519679400,{"time":2523,"open":13943,"high":13944,"low":13945,"close":13946,"volume":13947},160.7528,162.3595,160.2145,161.2667,334607000,{"time":2529,"open":13949,"high":13950,"low":13951,"close":13952,"volume":13953},161.2993,161.8621,156.2506,157.0091,626687000,{"time":2534,"open":13955,"high":13956,"low":13957,"close":13958,"volume":13959},157.3109,158.4773,155.4186,157.6126,591595000,{"time":2539,"open":13961,"high":13962,"low":13963,"close":13964,"volume":13965},158.2081,160.394,157.368,159.6354,414545000,{"time":2544,"open":13967,"high":13968,"low":13969,"close":13970,"volume":13971},160.5163,162.9306,160.4266,162.4656,351220000,{"time":2550,"open":13973,"high":13974,"low":13975,"close":13976,"volume":13977},163.2405,163.7951,162.433,163.7054,283264000,{"time":2557,"open":13979,"high":13980,"low":13981,"close":13982,"volume":13983},163.9175,164.4151,162.6451,164.0317,317301000,{"time":2563,"open":13985,"high":13986,"low":13987,"close":13988,"volume":13989},163.8767,164.1133,161.9518,162.4167,404171700,{"time":2569,"open":13991,"high":13992,"low":13993,"close":13994,"volume":13995},162.4411,165.4457,161.805,164.4624,560507000,{"time":2574,"open":13997,"high":13998,"low":13999,"close":14000,"volume":14001},164.1757,164.2003,160.8323,162.168,598069000,{"time":2581,"open":14003,"high":14004,"low":14005,"close":14006,"volume":14007},160.775,162.4958,157.6201,161.0372,683066000,{"time":2587,"open":14009,"high":14010,"low":14011,"close":14012,"volume":14013},161.7091,161.9222,156.0959,156.1369,871766000,{"time":2593,"open":14015,"high":14016,"low":14017,"close":14018,"volume":14019},156.0714,156.6368,149.0733,154.4407,1312517000,{"time":2598,"open":14021,"high":14022,"low":14023,"close":14024,"volume":14025},154.162,161.0126,154.1128,160.9634,709653000,{"time":2603,"open":14027,"high":14028,"low":14029,"close":14030,"volume":14031},160.3898,165.3802,159.8162,165.2491,592480000,{"time":2610,"open":14033,"high":14034,"low":14035,"close":14036,"volume":14037},165.4622,166.8388,163.938,166.6258,475281000,{"time":2616,"open":14039,"high":14040,"low":14041,"close":14042,"volume":14043},166.6586,167.8467,166.4537,167.3633,376714100,{"time":2622,"open":14045,"high":14046,"low":14047,"close":14048,"volume":14049},167.0438,170.3133,166.8799,169.3627,454049700,{"time":2629,"open":14051,"high":14052,"low":14053,"close":14054,"volume":14055},169.7643,170.3378,169.4611,169.7888,265047000,{"time":2636,"open":14057,"high":14058,"low":14059,"close":14060,"volume":14061},169.1333,170.8295,168.2974,170.4444,429769700,{"time":2642,"open":14063,"high":14064,"low":14065,"close":14066,"volume":14067},170.0511,170.5427,164.5854,164.6181,754967700,{"time":2648,"open":14069,"high":14070,"low":14071,"close":14072,"volume":14073},165.5113,174.517,162.1352,170.1656,1206138200,{"time":2655,"open":14075,"high":14076,"low":14077,"close":14078,"volume":14079},170.3551,172.0856,170.1162,171.7477,370776900,{"time":2662,"open":14081,"high":14082,"low":14083,"close":14084,"volume":14085},171.5664,172.1844,168.2376,169.2675,404984400,{"time":2669,"open":14087,"high":14088,"low":14089,"close":14090,"volume":14091},168.2293,170.0832,163.8541,168.2952,809915800,{"time":2676,"open":14093,"high":14094,"low":14095,"close":14096,"volume":14097},168.427,169.3087,163.5986,166.1364,940434000,{"time":2683,"open":14099,"high":14100,"low":14101,"close":14102,"volume":14103},166.7709,169.9514,164.9334,168.8885,545806600,{"time":2690,"open":14105,"high":14106,"low":14107,"close":14108,"volume":14109},168.6743,169.3746,163.7058,164.3402,765883700,{"time":2697,"open":14111,"high":14112,"low":14113,"close":14114,"volume":14115},164.8346,170.7589,163.0301,169.3664,645251800,{"time":2704,"open":14117,"high":14118,"low":14119,"close":14120,"volume":14121},168.7237,172.9012,168.2046,172.8518,465687300,{"time":2710,"open":14123,"high":14124,"low":14125,"close":14126,"volume":14127},172.5387,174.1289,171.9866,174.0547,389980000,{"time":2717,"open":14129,"high":14130,"low":14131,"close":14132,"volume":14133},173.8076,174.8787,173.4286,173.5769,400719000,{"time":2724,"open":14135,"high":14136,"low":14137,"close":14138,"volume":14139},173.6757,174.7304,170.6435,170.9731,577315400,{"time":2731,"open":14141,"high":14142,"low":14143,"close":14144,"volume":14145},171.1709,172.036,168.4188,169.5971,613490300,{"time":2737,"open":14147,"high":14148,"low":14149,"close":14150,"volume":14151},170.3222,174.6496,169.6218,174.1447,755050500,{"time":2744,"open":14153,"high":14154,"low":14155,"close":14156,"volume":14157},174.153,174.7241,168.9389,170.2797,581117700,{"time":2750,"open":14159,"high":14160,"low":14161,"close":14162,"volume":14163},171.3059,172.655,169.2617,170.8591,447153600,{"time":2757,"open":14165,"high":14166,"low":14167,"close":14168,"volume":14169},169.9734,173.8799,169.841,173.8385,443228200,{"time":2764,"open":14171,"high":14172,"low":14173,"close":14174,"volume":14175},173.6978,174.6662,171.3307,172.1087,509113900,{"time":2771,"open":14177,"high":14178,"low":14179,"close":14180,"volume":14181},173.0274,175.4359,172.895,175.1711,406927200,{"time":2777,"open":14183,"high":14184,"low":14185,"close":14186,"volume":14187},175.7338,175.858,171.8356,174.4013,556611100,{"time":2783,"open":14189,"high":14190,"low":14191,"close":14192,"volume":14193},174.8235,175.4773,171.1239,175.1463,563435800,{"time":2790,"open":14195,"high":14196,"low":14197,"close":14198,"volume":14199},175.1048,175.9655,172.6633,175.8248,462547700,{"time":2795,"open":14201,"high":14202,"low":14203,"close":14204,"volume":14205},175.6594,176.9339,175.5932,176.2801,345719900,{"time":2801,"open":14207,"high":14208,"low":14209,"close":14210,"volume":14211},175.7919,176.2718,173.971,174.7489,417416800,{"time":2807,"open":14213,"high":14214,"low":14215,"close":14216,"volume":14217},175.411,176.0152,172.9613,173.6151,546278200,{"time":2814,"open":14219,"high":14220,"low":14221,"close":14222,"volume":14223},173.5075,175.5352,171.8936,173.8138,537908100,{"time":2819,"open":14225,"high":14226,"low":14227,"close":14228,"volume":14229},172.6799,176.5698,171.9764,175.3245,632747600,{"time":2826,"open":14231,"high":14232,"low":14233,"close":14234,"volume":14235},176.2394,176.8049,173.9522,174.5011,432762300,{"time":2833,"open":14237,"high":14238,"low":14239,"close":14240,"volume":14241},173.0291,174.5094,170.7254,172.4137,625900000,{"time":2839,"open":14243,"high":14244,"low":14245,"close":14246,"volume":14247},171.1329,173.1289,169.7523,172.555,729385700,{"time":2845,"open":14249,"high":14250,"low":14251,"close":14252,"volume":14253},173.8109,176.7716,173.7693,176.7134,481406400,{"time":2852,"open":14255,"high":14256,"low":14257,"close":14258,"volume":14259},176.938,177.2956,172.6549,172.9876,445343800,{"time":2859,"open":14261,"high":14262,"low":14263,"close":14264,"volume":14265},172.1059,175.8568,171.5404,175.0667,556268500,{"time":2866,"open":14267,"high":14268,"low":14269,"close":14270,"volume":14271},175.0334,175.7403,172.0477,172.9459,515462100,{"time":2873,"open":14273,"high":14274,"low":14275,"close":14276,"volume":14277},174.052,175.208,170.7919,174.1685,540645600,{"time":2880,"open":14279,"high":14280,"low":14281,"close":14282,"volume":14283},173.578,175.2164,164.2716,164.5295,864627700,{"time":59,"open":14285,"high":14286,"low":14287,"close":14288,"volume":14289},155.9299,166.2011,151.6967,165.7354,1650892700,{"time":2890,"open":14291,"high":14292,"low":14293,"close":14294,"volume":14295},164.7623,165.6106,158.6245,160.1715,938737300,{"time":2897,"open":14297,"high":14298,"low":14299,"close":14300,"volume":14301},162.9575,165.8934,161.552,163.6229,543675700,{"time":2904,"open":14303,"high":14304,"low":14305,"close":14306,"volume":14307},163.7976,168.7377,162.5334,163.3951,792543900,{"time":2909,"open":14309,"high":14310,"low":14311,"close":14312,"volume":14313},164.2227,165.2594,159.3071,161.2216,666841300,{"time":2914,"open":14315,"high":14316,"low":14317,"close":14318,"volume":14319},160.327,163.044,156.2724,163.0189,843095800,{"time":2920,"open":14321,"high":14322,"low":14323,"close":14324,"volume":14325},164.2395,168.7873,164.1308,168.3108,621027000,{"time":2927,"open":14327,"high":14328,"low":14329,"close":14330,"volume":14331},168.386,169.9493,166.3127,169.9326,492262800,{"time":2934,"open":14333,"high":14334,"low":14335,"close":14336,"volume":14337},169.2889,173.8451,168.5783,173.4772,576364400,{"time":2940,"open":14339,"high":14340,"low":14341,"close":14342,"volume":14343},173.3017,175.0907,172.0393,173.8283,504447900,{"time":2946,"open":14345,"high":14346,"low":14347,"close":14348,"volume":14349},174.1544,176.9466,174.029,175.5923,466621600,{"time":2953,"open":14351,"high":14352,"low":14353,"close":14354,"volume":14355},174.982,175.1325,169.2387,169.3223,549621600,{"time":2958,"open":14357,"high":14358,"low":14359,"close":14351,"volume":14360},169.1384,175.6591,169.0213,542343400,{"time":2964,"open":14362,"high":14363,"low":14364,"close":14365,"volume":14366},175.0405,175.5421,173.3936,175.191,253103500,{"time":2971,"open":14368,"high":14369,"low":14370,"close":14371,"volume":14372},175.3499,176.3948,171.1699,175.2411,678260500,{"time":2978,"open":14374,"high":14375,"low":14376,"close":14377,"volume":14378},174.9151,175.3331,168.4612,168.7706,695103200,{"time":2984,"open":14380,"high":14381,"low":14382,"close":14383,"volume":14384},168.9294,174.2882,167.1571,168.2108,957957800,{"time":2991,"open":14386,"high":14387,"low":14388,"close":14389,"volume":14390},169.3797,173.5173,168.2697,172.9707,369647300,{"time":2998,"open":14392,"high":14393,"low":14394,"close":14394,"volume":14395},172.2811,174.7451,171.4485,336736200,{"time":3005,"open":14397,"high":14398,"low":14399,"close":14400,"volume":14401},168.606,169.7919,161.113,161.3989,908565200,{"time":3012,"open":14403,"high":14404,"low":14405,"close":14406,"volume":14407},162.3156,163.8714,156.0167,157.9425,1147082700,{"time":3018,"open":14409,"high":14410,"low":14411,"close":14412,"volume":14413},159.7507,160.4234,152.2324,160.2216,845884700,{"time":3024,"open":13922,"high":14415,"low":14416,"close":14417,"volume":14418},163.0472,157.3118,162.9126,811418300,{"time":3029,"open":14420,"high":14421,"low":14422,"close":14423,"volume":14424},161.912,163.6359,157.3455,158.0603,844001500,{"time":412,"open":14426,"high":14427,"low":14428,"close":14429,"volume":14430},156.227,158.3882,152.2913,156.9502,870945200,{"time":3040,"open":14432,"high":14433,"low":14434,"close":14435,"volume":14436},158.7499,162.5763,157.7911,161.4662,473396200,{"time":3047,"open":14438,"high":14439,"low":14440,"close":14441,"volume":14442},163.0388,165.402,159.2124,164.0648,606469800,{"time":3053,"open":14444,"high":14445,"low":14446,"close":14447,"volume":14448},164.0816,169.3293,162.5847,168.5556,594598600,{"time":3060,"open":14450,"high":14451,"low":14452,"close":14453,"volume":14454},167.6389,170.5571,165.9906,170.515,613798300,{"time":3066,"open":14456,"high":14457,"low":14458,"close":14459,"volume":14460},170.0105,173.102,169.077,172.7639,568735200,{"time":3072,"open":14462,"high":14463,"low":14464,"close":14465,"volume":14466},172.5019,173.4825,170.5323,171.6989,335812000,{"time":3078,"open":14468,"high":14469,"low":14470,"close":14471,"volume":14472},172.113,175.0969,171.0902,174.911,450704000,{"time":3083,"open":14474,"high":14475,"low":14476,"close":14477,"volume":14478},174.8349,175.0378,171.6735,172.8653,463898600,{"time":3088,"open":14480,"high":14481,"low":14482,"close":14483,"volume":14484},173.4993,176.3311,172.1891,175.6379,436419000,{"time":3092,"open":14486,"high":14487,"low":14488,"close":14489,"volume":14490},175.638,178.2923,174.9786,176.6439,436894100,{"time":3098,"open":14492,"high":14493,"low":14494,"close":14495,"volume":14496},176.0437,177.3539,173.3134,174.4123,459000400,{"time":3101,"open":14471,"high":14498,"low":14499,"close":14500,"volume":14501},175.9761,172.3412,173.8966,417788100,{"time":3108,"open":14503,"high":14504,"low":14459,"close":14505,"volume":14506},173.7699,176.2804,173.0851,419635000,{"time":3114,"open":14508,"high":14509,"low":14510,"close":14511,"volume":14512},173.2542,175.266,171.4115,173.7022,532894700,{"time":3121,"open":14514,"high":14515,"low":14516,"close":14517,"volume":14518},173.7191,177.7259,173.2795,177.7175,348333700,{"time":3128,"open":14520,"high":14521,"low":14522,"close":14523,"volume":14524},177.9878,178.3007,176.5509,177.7512,344617400,{"time":3135,"open":14526,"high":14527,"low":14528,"close":14529,"volume":14530},178.1063,179.6447,177.0327,177.5737,379648800,{"time":3141,"open":14532,"high":14533,"low":14534,"close":14535,"volume":14536},176.9735,177.8273,173.7867,175.4807,618523800,{"time":3146,"open":14538,"high":14539,"low":14540,"close":14541,"volume":14542},177.435,179.1769,172.2518,172.6937,686987600,{"time":3153,"open":14544,"high":14545,"low":14546,"close":14547,"volume":14548},171.2917,178.8541,168.7935,178.3697,798564000,{"time":3158,"open":14550,"high":14551,"low":14552,"close":14553,"volume":14554},177.5455,180.9358,175.9396,180.6894,425390000,{"time":3165,"open":14556,"high":14557,"low":14558,"close":14559,"volume":14560},181.1483,184.3941,180.9443,183.3915,460619900,{"time":3171,"open":14562,"high":14563,"low":14564,"close":14565,"volume":14566},183.5105,184.7,183.2215,184.5895,301795900,{"time":3177,"open":14568,"high":14569,"low":14570,"close":14571,"volume":14572},184.3857,184.8444,183.213,184.4875,354592600,{"time":3184,"open":14574,"high":14575,"low":14576,"close":14577,"volume":14578},184.547,185.4308,182.049,185.3883,338078200,{"time":3191,"open":14580,"high":14581,"low":14582,"close":14583,"volume":14584},185.5751,186.034,184.581,185.6262,282917100,{"time":3196,"open":14586,"high":14587,"low":14588,"close":14589,"volume":14590},185.9915,186.5098,184.4026,185.6942,306593700,{"time":3203,"open":14592,"high":14593,"low":14594,"close":14595,"volume":14596},185.4562,186.5949,183.7483,184.632,378228000,{"time":3210,"open":14598,"high":14599,"low":14600,"close":14601,"volume":14602},184.7595,185.9745,183.5614,185.5497,391024300,{"time":3217,"open":14604,"high":14605,"low":14606,"close":14607,"volume":14608},185.8301,186.272,181.1992,181.2247,428949000,{"time":3223,"open":14610,"high":14611,"low":14612,"close":14613,"volume":14614},180.4685,184.2242,180.4005,182.217,774789500,{"time":3227,"open":14616,"high":14617,"low":14618,"close":14619,"volume":14620},182.866,185.7696,181.9266,184.4545,410509800,{"time":3234,"open":14622,"high":14623,"low":14624,"close":14625,"volume":14626},183.626,185.4195,182.4305,184.7192,501006600,{"time":3241,"open":14628,"high":14625,"low":14629,"close":14630,"volume":14631},184.3093,182.7465,183.6432,428991900,{"time":3245,"open":14633,"high":14634,"low":14635,"close":14636,"volume":14637},184.5997,185.0608,180.3723,182.0035,450791700,{"time":3250,"open":14639,"high":14640,"low":14641,"close":14642,"volume":14643},181.9779,183.3016,181.1922,182.738,364393500,{"time":3257,"open":14645,"high":14646,"low":14647,"close":14648,"volume":14649},183.609,183.8823,180.7994,181.5082,420237800,{"time":3263,"open":14651,"high":14652,"low":14653,"close":14654,"volume":14655},181.8413,182.0633,177.9556,178.1008,485446500,{"time":3268,"open":14654,"high":14657,"low":14654,"close":14658,"volume":14659},186.4358,184.8217,747662000,{"time":3273,"open":14661,"high":14662,"low":14663,"close":14664,"volume":14665},185.3426,187.2556,184.2239,186.598,407913300,{"time":3279,"open":14667,"high":14668,"low":14669,"close":14670,"volume":14671},187.1702,189.2112,187.025,189.177,234324100,{"time":3285,"open":14673,"high":14674,"low":14675,"close":14676,"volume":14677},188.8696,189.4333,187.1531,187.6057,413631800,{"time":3290,"open":14679,"high":14680,"low":14681,"close":14682,"volume":14683},188.4341,193.4556,188.2377,193.4385,426173500,{"time":3296,"open":14685,"high":14686,"low":14687,"close":14688,"volume":14689},193.3445,195.0013,192.4649,193.3159,636388200,{"time":3302,"open":14691,"high":14692,"low":14693,"close":14694,"volume":14695},193.4963,194.6301,193.2128,193.8914,341005800,{"time":3308,"open":14697,"high":14698,"low":14699,"close":14700,"volume":14701},194.1577,194.7676,191.3315,192.0187,264461900,{"time":3314,"open":14688,"high":14703,"low":14704,"close":14705,"volume":14706},195.6438,192.3194,195.18,320049800,{"time":3321,"open":14708,"high":14709,"low":14710,"close":14711,"volume":14712},194.9223,195.3862,193.2472,195.0425,320192700,{"time":3328,"open":14714,"high":14715,"low":14716,"close":14717,"volume":14718},194.4068,195.2658,193.6337,194.7762,311811500,{"time":3335,"open":14717,"high":14720,"low":14721,"close":14722,"volume":14723},197.3275,193.5135,196.6918,374736400,{"time":3342,"open":14725,"high":14726,"low":14727,"close":14728,"volume":14729},196.0046,197.1901,194.4154,197.0097,384956600,{"time":3349,"open":14731,"high":14732,"low":14733,"close":14734,"volume":14735},196.606,199.0972,196.1249,198.8738,299258600,{"time":3354,"open":14737,"high":14738,"low":14739,"close":14740,"volume":14741},199.3634,202.0092,199.3377,201.9491,375003400,{"time":3361,"open":14743,"high":14744,"low":14745,"close":14746,"volume":14747},202.3184,203.5039,202.224,203.3665,308058800,{"time":3366,"open":14749,"high":14750,"low":14751,"close":14752,"volume":14753},203.2806,206.4418,202.748,204.8097,454855800,{"time":3373,"open":14755,"high":14756,"low":14757,"close":14758,"volume":14759},204.0194,204.552,202.5075,204.1826,371339600,{"time":3379,"open":14761,"high":14762,"low":14763,"close":14764,"volume":14765},204.1225,205.6859,202.8941,204.5014,380565500,{"time":430,"open":14767,"high":14768,"low":14769,"close":14770,"volume":14771},204.5015,205.0018,200.99,201.7665,494830700,{"time":3390,"open":14773,"high":14774,"low":14775,"close":14776,"volume":14777},200.1013,204.0614,199.8252,203.3885,373359800,{"time":3394,"open":14779,"high":14780,"low":14781,"close":14782,"volume":14783},203.4402,204.812,201.8096,202.9226,394361400,{"time":3401,"open":14785,"high":14786,"low":14787,"close":14787,"volume":14788},203.0606,203.8371,200.6017,330405400,{"time":3407,"open":14790,"high":14791,"low":14792,"close":14793,"volume":14794},201.1194,203.4834,200.921,202.3963,423293100,{"time":3413,"open":14796,"high":14797,"low":14798,"close":14799,"volume":14800},204.6308,206.6584,202.3704,205.4073,401553800,{"time":3420,"open":14802,"high":14803,"low":14804,"close":14805,"volume":14806},205.925,206.8223,205.0795,206.805,320859900,{"time":3426,"open":14808,"high":14809,"low":14810,"close":14811,"volume":14812},206.8481,207.2278,205.4505,206.1838,270313700,{"time":3432,"open":14814,"high":14815,"low":14816,"close":14817,"volume":14818},206.6066,207.6419,203.121,205.6058,507393900,{"time":3439,"open":14820,"high":14821,"low":14822,"close":14823,"volume":14824},206.1148,208.8584,206.0458,208.5392,266981600,{"time":3445,"open":14826,"high":14827,"low":14828,"close":14829,"volume":14830},208.22,210.8169,207.616,210.6616,284626000,{"time":3450,"open":14832,"high":14833,"low":14834,"close":14835,"volume":14836},210.489,211.3863,208.7462,210.0059,347425600,{"time":449,"open":14838,"high":14839,"low":14840,"close":14841,"volume":14842},209.7643,211.2656,209.1,210.3625,375795400,{"time":469,"open":14844,"high":14845,"low":14846,"close":14847,"volume":14848},211.1861,212.1744,210.1631,210.7873,289142700,{"time":487,"open":14850,"high":14851,"low":14852,"close":14853,"volume":14854},211.4548,211.871,208.039,209.6342,402761200,{"time":3470,"open":14856,"high":14857,"low":14858,"close":14859,"volume":14860},210.5705,211.004,208.3684,209.9029,216954500,{"time":505,"open":14862,"high":14863,"low":14864,"close":14865,"volume":14866},209.903,213.2495,208.8105,212.894,246362600,{"time":3483,"open":14868,"high":14869,"low":14870,"close":14871,"volume":14872},212.816,214.5066,212.1224,214.0384,256784700,{"time":3490,"open":14874,"high":14875,"low":14876,"close":14877,"volume":14878},213.9604,215.0094,212.9981,214.0644,269968300,{"time":3497,"open":14880,"high":14881,"low":14882,"close":14883,"volume":14884},214.4632,214.8274,213.5962,214.4979,269148100,{"time":3502,"open":14886,"high":14887,"low":14888,"close":14889,"volume":14890},214.5673,215.7984,211.2814,211.6456,351696400,{"time":80,"open":14892,"high":14893,"low":14894,"close":14895,"volume":14896},212.92,214.6366,209.981,210.4231,450488500,{"time":102,"open":14841,"high":14898,"low":14899,"close":14900,"volume":14901},212.946,209.6602,212.0271,294001200,{"time":3520,"open":14903,"high":14904,"low":14905,"close":14906,"volume":14907},212.5559,215.2955,210.6139,214.8707,319543000,{"time":3527,"open":14909,"high":14910,"low":14911,"close":14912,"volume":14913},214.3678,214.5933,212.3651,213.7783,271183200,{"time":3533,"open":14915,"high":14916,"low":14917,"close":14918,"volume":14919},215.0441,217.2004,215.0267,217.1133,378367500,{"time":3540,"open":14921,"high":14922,"low":14923,"close":14924,"volume":14925},217.4792,217.9845,216.878,217.3311,252342800,{"time":3546,"open":14927,"high":14928,"low":14929,"close":14930,"volume":14931},217.0784,218.9691,216.1462,218.8907,322504600,{"time":3552,"open":14933,"high":14934,"low":14935,"close":14936,"volume":14937},219.1173,221.914,218.943,221.6264,325955600,{"time":3559,"open":14939,"high":14940,"low":14941,"close":14942,"volume":14943},221.853,222.4106,220.9991,222.1318,228400300,{"time":3566,"open":14945,"high":14946,"low":14947,"close":14948,"volume":14949},222.3584,224.0399,221.6091,224.0138,261751200,{"time":3572,"open":14951,"high":14952,"low":14953,"close":14954,"volume":14955},224.3362,224.6934,221.3041,224.5365,389927000,{"time":3579,"open":14957,"high":14958,"low":14959,"close":14960,"volume":14961},223.4562,225.2248,223.2122,225.1813,284832400,{"time":3585,"open":14963,"high":14964,"low":14965,"close":14966,"volume":14967},225.0506,225.9654,223.3603,224.8677,312694600,{"time":3592,"open":14969,"high":14970,"low":14971,"close":14972,"volume":14973},224.188,225.6954,222.7243,224.6672,335889100,{"time":3599,"open":14975,"high":14976,"low":14972,"close":14977,"volume":14978},224.9112,226.95,226.8454,190142200,{"time":3605,"open":14980,"high":14981,"low":14982,"close":14983,"volume":14984},226.889,231.803,226.5317,230.4177,521044000,{"time":3611,"open":14986,"high":14987,"low":14988,"close":14989,"volume":14990},232.0295,232.4564,228.8929,231.3325,401716200,{"time":3616,"open":14986,"high":14992,"low":14993,"close":14994,"volume":14995},233.8548,231.3064,233.3907,516455700,{"time":3623,"open":14997,"high":14998,"low":14999,"close":15000,"volume":15001},234.7831,235.221,233.5483,234.2664,388541200,{"time":3630,"open":15003,"high":15004,"low":15005,"close":15006,"volume":15007},233.8636,235.1771,233.5045,233.6972,244118900,{"time":3636,"open":15009,"high":15010,"low":15011,"close":15012,"volume":15013},234.5554,239.5646,234.1701,239.442,340886500,{"time":3643,"open":15015,"high":15016,"low":15017,"close":15018,"volume":15019},239.3456,243.5491,239.0042,243.3828,337325100,{"time":3650,"open":15021,"high":15022,"low":15023,"close":15022,"volume":15024},244.6351,245.5633,241.859,461462000,{"time":3656,"open":15026,"high":15027,"low":15028,"close":15029,"volume":15030},245.3532,251.0104,245.3006,250.9666,515553600,{"time":3663,"open":15032,"high":15033,"low":15034,"close":15035,"volume":15036},250.3973,250.8352,241.1847,241.2197,593556800,{"time":3670,"open":15038,"high":15039,"low":15040,"close":15041,"volume":15042},239.4682,241.57,221.4895,229.0033,1347099500,{"time":3677,"open":15044,"high":15045,"low":15046,"close":15047,"volume":15048},231.0437,241.1059,229.1434,239.1705,617315700,{"time":3684,"open":15050,"high":15051,"low":15052,"close":15053,"volume":15054},238.2246,240.5804,236.1317,240.5717,388531100,{"time":3691,"open":15056,"high":15057,"low":15058,"close":15059,"volume":15060},241.64,244.2585,231.9107,235.6413,623436700,{"time":3696,"open":15062,"high":15063,"low":15064,"close":15063,"volume":15065},234.459,244.2147,234.3539,444110600,{"time":3702,"open":15067,"high":15022,"low":15068,"close":15069,"volume":15070},244.5037,240.3265,241.0867,453565500,{"time":3709,"open":15072,"high":15073,"low":15074,"close":15075,"volume":15076},240.3394,241.2626,226.6936,226.8871,579996000,{"time":3715,"open":15078,"high":15079,"low":15080,"close":15081,"volume":15082},230.4744,234.554,227.3531,231.3712,529951400,{"time":3722,"open":15084,"high":15085,"low":15086,"close":15087,"volume":15088},230.8437,234.4398,223.9153,228.3554,692132300,{"time":3729,"open":15090,"high":15091,"low":15092,"close":15093,"volume":15094},229.8062,235.2311,228.5489,233.1297,454081800,{"time":3736,"open":15096,"high":15097,"low":15098,"close":15099,"volume":15100},234.7562,238.537,233.5341,234.4134,363000200,{"time":3743,"open":15102,"high":15103,"low":15104,"close":15105,"volume":15106},234.9849,235.6179,229.349,234.3694,407069900,{"time":3750,"open":15102,"high":15108,"low":15109,"close":15110,"volume":15111},235.5388,227.7663,233.8946,470288200,{"time":3756,"open":15113,"high":15114,"low":15115,"close":15116,"volume":15117},234.6595,240.1635,233.1296,239.8997,314405600,{"time":3762,"open":15119,"high":15120,"low":15121,"close":15122,"volume":15123},240.3306,240.9812,237.4204,238.5633,316673700,{"time":3768,"open":15125,"high":15126,"low":15127,"close":15128,"volume":15129},240.0405,241.1308,238.0798,239.2843,308105100,{"time":3775,"open":15131,"high":15132,"low":15133,"close":15134,"volume":15135},237.6665,240.8581,235.4245,240.5592,350365300,{"time":3782,"open":15137,"high":15138,"low":15139,"close":15140,"volume":15141},241.3769,244.674,241.0692,244.5948,304361500,{"time":3788,"open":15143,"high":15144,"low":15145,"close":15146,"volume":15147},244.8148,245.7292,243.185,244.7571,407431300,{"time":3795,"open":15149,"high":15150,"low":15151,"close":15152,"volume":15153},243.3086,244.3949,241.5776,242.6462,330194500,{"time":3802,"open":15155,"high":15156,"low":15157,"close":15158,"volume":15159},241.4981,241.8779,237.1263,239.5904,485755300,{"time":3808,"open":15161,"high":15162,"low":15163,"close":15164,"volume":15165},238.0272,243.6178,237.7887,243.2468,229161500,{"time":3815,"open":15167,"high":15168,"low":15169,"close":15170,"volume":15171},244.2447,247.23,244.2006,246.9297,287912600,{"time":3822,"open":15173,"high":15174,"low":15175,"close":15176,"volume":15177},246.9739,248.3339,245.8875,247.0092,288859800,{"time":3828,"open":15179,"high":15180,"low":15181,"close":15182,"volume":15183},246.8061,251.1513,246.4616,248.5459,328645600,{"time":3835,"open":15185,"high":15186,"low":15187,"close":15188,"volume":15189},248.6255,250.5243,246.55,250.4713,303528100,{"time":3842,"open":15191,"high":15192,"low":15193,"close":15194,"volume":15195},250.5066,252.5998,249.3761,250.0827,237505100,{"time":3849,"open":15197,"high":15198,"low":15199,"close":15200,"volume":15201},250.3565,252.2022,247.4331,251.7607,348086700,{"time":3856,"open":15203,"high":15204,"low":15200,"close":15205,"volume":15206},252.2112,254.0658,253.9245,258765100,{"time":3862,"open":15208,"high":15209,"low":15210,"close":15211,"volume":15212},255.1168,257.6604,254.9578,256.3974,292871700,{"time":3869,"open":15214,"high":15215,"low":15216,"close":15217,"volume":15218},255.9824,256.3092,253.2179,254.0039,269481500,{"time":3875,"open":15220,"high":15221,"low":15222,"close":15223,"volume":15224},255.0108,257.2453,253.4564,256.9008,266666300,{"time":3881,"open":15226,"high":15227,"low":15228,"close":15229,"volume":15230},256.8478,260.1399,255.2669,259.0486,385095300,{"time":3888,"open":15232,"high":15233,"low":15234,"close":15235,"volume":15236},258.4719,259.2704,256.7597,257.9219,306860200,{"time":3894,"open":15238,"high":15239,"low":15240,"close":15241,"volume":15242},259.155,260.1309,253.9295,255.349,391529300,{"time":3901,"open":15244,"high":15245,"low":15246,"close":15247,"volume":15248},254.6659,256.2717,239.8588,244.8182,834839200,{"time":3908,"open":15250,"high":15251,"low":15252,"close":15253,"volume":15254},244.4633,249.4315,243.3543,245.0843,605604600,{"time":3915,"open":15256,"high":15257,"low":15258,"close":15259,"volume":15260},245.7497,246.0691,232.6992,235.3963,746211300,{"time":3922,"open":15262,"high":15263,"low":15264,"close":15265,"volume":15266},238.4748,244.1793,230.5346,241.2161,668290500,{"time":3928,"open":15268,"high":15269,"low":15270,"close":15271,"volume":15272},241.7041,249.4936,240.7371,246.424,392858000,{"time":3935,"open":15274,"high":15275,"low":15276,"close":15277,"volume":15278},245.9182,246.1577,236.8867,242.8487,584955500,{"time":120,"open":15280,"high":15281,"low":15282,"close":15283,"volume":15284},242.2453,242.5381,233.3912,233.5509,357454600,{"time":3948,"open":15286,"high":15287,"low":15288,"close":15289,"volume":15290},235.7955,245.1109,235.4051,244.552,463664000,{"time":135,"open":15292,"high":15293,"low":15294,"close":15295,"volume":15296},248.6596,248.766,232.8323,233.8348,646366600,{"time":152,"open":15298,"high":15299,"low":15300,"close":15301,"volume":15302},233.6574,238.6522,229.4433,231.0845,584550800,{"time":167,"open":15304,"high":15305,"low":15306,"close":15307,"volume":15308},230.1353,231.2442,214.1495,214.792,1022399200,{"time":184,"open":15310,"high":15311,"low":15312,"close":15313,"volume":15314},213.3107,224.3403,208.5989,221.0832,705164500,{"time":550,"open":15316,"high":15317,"low":15318,"close":15319,"volume":15320},222.6983,225.8662,217.4423,225.2237,557994100,{"time":3981,"open":15322,"high":15323,"low":15324,"close":15325,"volume":15326},225.4914,231.265,224.5991,231.1044,471340300,{"time":3988,"open":15328,"high":15329,"low":15330,"close":15331,"volume":15332},229.2126,238.2433,228.811,237.7793,457771900,{"time":3995,"open":15334,"high":15335,"low":15336,"close":15337,"volume":15338},236.3158,237.9934,232.6036,237.1724,357649000,{"time":4001,"open":15340,"high":15341,"low":15342,"close":15343,"volume":15344},235.0397,242.009,233.6119,240.9917,434018300,{"time":4008,"open":15346,"high":15347,"low":15348,"close":15349,"volume":15350},241.0363,244.008,239.0018,241.3577,369916300,{"time":4015,"open":15352,"high":15353,"low":15354,"close":15355,"volume":15356},242.0091,247.5507,240.965,247.515,385891900,{"time":4021,"open":15358,"high":15359,"low":15360,"close":15361,"volume":15362},246.7207,249.2907,246.6048,249.0944,278060900,{"time":4028,"open":15364,"high":15365,"low":15366,"close":15367,"volume":15368},250.5132,251.0308,247.6131,250.2366,330945200,{"time":4034,"open":15370,"high":15371,"low":15372,"close":15373,"volume":15374},251.2895,251.5304,243.0977,244.9181,421329900,{"time":4041,"open":15376,"high":15377,"low":15378,"close":15379,"volume":15380},245.6321,252.9432,245.6053,252.1366,374233000,{"time":4048,"open":15382,"high":15383,"low":15384,"close":15385,"volume":15386},252.3517,255.6052,250.2274,250.2902,439286800,{"time":4055,"open":15388,"high":15389,"low":15390,"close":15391,"volume":15392},249.9497,253.5079,248.8472,253.1852,364351100,{"time":4062,"open":15394,"high":15395,"low":15396,"close":15397,"volume":15398},255.1751,258.6975,254.9062,258.6437,293550700,{"time":4069,"open":15400,"high":15401,"low":15402,"close":15403,"volume":15404},258.2224,260.3467,256.9676,260.0688,297131000,{"time":4075,"open":15406,"high":15407,"low":15408,"close":15409,"volume":15410},260.1405,261.207,258.7243,259.9433,228726700,{"time":4082,"open":15412,"high":15413,"low":15414,"close":15415,"volume":15416},259.1815,263.0534,259.0919,262.9817,251486900,{"time":4089,"open":15418,"high":15419,"low":15420,"close":15421,"volume":15422},263.0713,264.3619,259.4952,263.5374,331555200,{"time":4096,"open":15424,"high":15425,"low":15426,"close":15400,"volume":15427},259.2531,262.8921,253.0239,559396700,{"time":4103,"open":15429,"high":15430,"low":15431,"close":15432,"volume":15433},253.1314,259.2172,250.8996,256.1967,455352700,{"time":4108,"open":15435,"high":15436,"low":15437,"close":15438,"volume":15439},254.6014,257.1738,251.4733,253.4542,313209100,{"time":566,"open":15441,"high":15442,"low":15443,"close":15444,"volume":15445},253.732,254.6821,246.6961,246.7229,324388900,{"time":587,"open":15447,"high":15448,"low":15449,"close":15450,"volume":15451},246.7588,258.8947,244.7691,257.8191,388532200,{"time":4125,"open":15453,"high":15454,"low":15455,"close":15456,"volume":15457},259.3607,261.1803,257.9714,259.2622,267806600,{"time":4132,"open":15459,"high":15460,"low":15461,"close":15462,"volume":15463},259.4951,266.1611,259.1904,264.7921,403194400,{"time":4139,"open":15465,"high":15466,"low":15467,"close":15468,"volume":15469},264.9993,265.3145,261.5048,263.8916,280902400,{"time":4145,"open":15471,"high":15472,"low":15473,"close":15474,"volume":15475},267.2059,269.1334,265.0894,268.8091,232786300,{"time":4151,"open":15477,"high":15478,"low":15479,"close":15480,"volume":15481},267.5032,270.8536,266.1252,270.7815,236543700,{"time":4158,"open":15483,"high":15483,"low":15484,"close":15485,"volume":15486},271.2138,267.224,267.6472,216657600,{"time":4165,"open":15488,"high":15489,"low":15490,"close":15491,"volume":15492},268.0435,272.2046,267.5302,272.0065,235894000,{"time":4171,"open":15494,"high":15491,"low":15495,"close":15496,"volume":15497},271.8894,262.0002,263.5493,447617000,{"time":4177,"open":15499,"high":15500,"low":15501,"close":15502,"volume":15503},259.4694,264.45,253.7322,262.6487,621473300,{"time":200,"open":15505,"high":15506,"low":15507,"close":15508,"volume":15509},261.1535,264.9273,254.3355,260.1538,478024400,{"time":4190,"open":15511,"high":15512,"low":15513,"close":15514,"volume":15515},263.1619,264.7291,255.3083,256.5512,355520800,{"time":605,"open":15517,"high":15518,"low":15519,"close":15520,"volume":15521},258.7307,265.0083,256.9115,263.3962,319590000,{"time":623,"open":15523,"high":15524,"low":15525,"close":15526,"volume":15527},261.703,269.1423,260.5321,268.4398,248831100,{"time":4207,"open":15529,"high":15530,"low":15531,"close":15532,"volume":15533},269.4216,272.4117,266.5666,271.1778,313042000,{"time":4213,"open":15535,"high":15536,"low":15537,"close":15538,"volume":15539},270.0521,272.5649,268.6109,269.8877,339168000,{"time":4219,"open":15541,"high":15542,"low":15543,"close":15544,"volume":15545},269.2271,271.2991,265.7346,267.2818,351126500,{"time":4226,"open":15547,"high":15548,"low":15549,"close":15550,"volume":15551},267.7975,270.0505,257.7088,266.3317,412814300,{"time":4233,"open":15553,"high":15554,"low":15555,"close":15556,"volume":15557},265.5354,270.3038,261.0296,268.0779,371694700,{"time":4240,"open":15559,"high":15560,"low":15561,"close":15562,"volume":15563},267.7613,271.661,267.4356,269.6071,246118100,{"time":4246,"open":15565,"high":15566,"low":15567,"close":15568,"volume":15569},270.9191,273.4345,270.0866,272.8916,202654000,{"time":4252,"open":15571,"high":15572,"low":15573,"close":15574,"volume":15575},274.1041,277.0446,273.0092,276.9993,276271100,{"time":4259,"open":15577,"high":15578,"low":15579,"close":15580,"volume":15581},278.5466,280.1753,276.927,279.5329,253331600,{"time":4265,"open":15583,"high":15584,"low":15585,"close":15586,"volume":15587},278.1576,282.1569,278.0218,282.1116,249443100,{"time":4272,"open":15589,"high":15590,"low":15591,"close":15592,"volume":15593},281.8764,282.9259,279.6415,281.3607,295953800,{"time":4278,"open":15595,"high":15596,"low":15595,"close":15597,"volume":15598},282.2836,285.4504,284.3917,167253500,{"time":4284,"open":15600,"high":15601,"low":15602,"close":15603,"volume":15604},284.6452,285.2966,277.8952,284.8985,288425500,{"time":4291,"open":15606,"high":15607,"low":15608,"close":15609,"volume":15610},284.5094,288.3368,283.0346,287.1153,318810900,{"time":4298,"open":15612,"high":15613,"low":15614,"close":15615,"volume":15616},288.8344,292.755,287.0519,291.6275,424433000,{"time":4304,"open":15618,"high":15619,"low":15620,"close":15621,"volume":15622},292.4095,294.4189,291.782,293.5642,146700000,{"time":4310,"open":15624,"high":15625,"low":15626,"close":15627,"volume":15628},293.646,295.4101,291.1001,293.155,243667300,{"time":4317,"open":15630,"high":15631,"low":15632,"close":15633,"volume":15634},291.4092,297.7467,291.291,296.1555,265948900,{"time":4323,"open":15636,"high":15637,"low":15638,"close":15639,"volume":15640},296.7738,302.0385,296.3465,301.8293,331872500,{"time":4330,"open":15642,"high":15643,"low":15644,"close":15645,"volume":15646},300.8746,302.7386,297.6558,298.9379,266198700,{"time":4337,"open":15648,"high":15649,"low":15615,"close":15650,"volume":15651},293.7187,298.8106,292.5367,391122800,{"time":4343,"open":15653,"high":15654,"low":15655,"close":15656,"volume":15657},294.0096,303.866,293.8914,302.0567,312106400,{"time":4348,"open":15659,"high":15660,"low":15661,"close":15662,"volume":15663},301.1748,307.4395,301.1385,306.9667,260011300,{"time":4354,"open":15665,"high":15666,"low":15667,"close":15668,"volume":15669},305.9756,308.3123,302.4021,303.2205,293992500,{"time":4359,"open":15671,"high":15672,"low":15673,"close":15674,"volume":15675},293.8188,303.2933,259.6305,269.3778,1244104700,{"time":219,"open":15677,"high":15678,"low":15679,"close":15680,"volume":15681},271.1509,285.3626,263.895,270.4689,1130490100,{"time":236,"open":15683,"high":15684,"low":15685,"close":15686,"volume":15687},250.3197,262.3401,225.2059,244.8823,1562964500,{"time":255,"open":15689,"high":15690,"low":15691,"close":15692,"volume":15693},219.2957,233.5893,207.3298,209.2624,1523388400,{"time":646,"open":15695,"high":15696,"low":15697,"close":15698,"volume":15699},208.7044,240.359,199.6224,231.78,1342924000,{"time":663,"open":15701,"high":15702,"low":15703,"close":15704,"volume":15705},233.8653,240.8438,223.0729,226.9966,869026800,{"time":680,"open":15707,"high":15708,"low":15709,"close":15710,"volume":15711},235.8226,257.1878,226.9783,254.444,733262100,{"time":697,"open":15713,"high":15714,"low":15715,"close":15716,"volume":15717},253.4745,262.7669,248.2338,262.1633,649240600,{"time":4404,"open":15719,"high":15720,"low":15721,"close":15722,"volume":15723},258.4774,262.3004,248.7917,258.8067,509219500,{"time":4411,"open":15725,"high":15726,"low":15727,"close":15728,"volume":15729},260.7731,269.6997,257.4805,258.6421,549993900,{"time":4417,"open":15731,"high":15732,"low":15733,"close":15734,"volume":15735},256.7671,267.9344,255.2946,267.468,385778500,{"time":4424,"open":15737,"high":15738,"low":15739,"close":15740,"volume":15741},265.5474,269.1142,249.6789,261.8341,553230300,{"time":4431,"open":15743,"high":15744,"low":15745,"close":15746,"volume":15747},268.0259,272.4343,267.0199,270.2118,443006900,{"time":4438,"open":15749,"high":15750,"low":15751,"close":15752,"volume":15753},276.1478,280.6384,270.2303,278.3336,403264800,{"time":4445,"open":15755,"high":15756,"low":15757,"close":15758,"volume":15759},277.6933,293.8361,277.1811,292.0709,448912200,{"time":4451,"open":15761,"high":15762,"low":15763,"close":15764,"volume":15765},292.8758,295.7934,273.102,278.2329,650043700,{"time":4458,"open":15767,"high":15768,"low":15769,"close":15770,"volume":15771},272.5715,288.7998,271.4008,283.5269,573187400,{"time":4464,"open":15773,"high":15774,"low":15775,"close":15776,"volume":15777},282.9297,288.9101,275.0571,275.6358,493363100,{"time":4471,"open":15779,"high":15780,"low":15781,"close":15782,"volume":15783},276.8853,290.0124,274.607,286.8248,334908800,{"time":4478,"open":15785,"high":15786,"low":15787,"close":15788,"volume":15789},290.628,292.0151,285.4009,291.7487,340167000,{"time":4485,"open":15791,"high":15792,"low":15793,"close":15794,"volume":15795},294.082,296.7553,286.6136,295.5425,401248400,{"time":4492,"open":15797,"high":15798,"low":15799,"close":15800,"volume":15801},295.2762,300.6043,293.2737,294.771,320898500,{"time":4499,"open":15803,"high":15804,"low":15805,"close":15806,"volume":15807},295.4599,300.0532,293.6318,299.9521,301090700,{"time":4506,"open":15809,"high":15810,"low":15811,"close":15812,"volume":15813},301.6056,307.6319,301.0636,307.3471,238681200,{"time":4513,"open":15815,"high":15816,"low":15817,"close":15818,"volume":15819},307.7971,310.7552,304.9954,309.4323,256734100,{"time":4520,"open":15821,"high":15822,"low":15823,"close":15824,"volume":15825},310.4427,312.078,307.9441,311.8575,239583500,{"time":4527,"open":15827,"high":15828,"low":15829,"close":15830,"volume":15831},314.2827,322.183,311.83,322.0544,244465300,{"time":4534,"open":15833,"high":15834,"low":15835,"close":15836,"volume":15837},321.8431,329.5596,307.6226,314.6961,477715300,{"time":4541,"open":15839,"high":15840,"low":15841,"close":15842,"volume":15843},309.3129,314.7604,304.0675,306.8785,381177300,{"time":4548,"open":15845,"high":15846,"low":15847,"close":15848,"volume":15849},310.0295,315.1462,302.4901,304.9619,398023800,{"time":4555,"open":15851,"high":15852,"low":15853,"close":15854,"volume":15855},300.3965,305.4692,294.9549,303.1911,403925800,{"time":4562,"open":15857,"high":15858,"low":15859,"close":15860,"volume":15861},307.3322,312.4234,305.4599,307.904,398099500,{"time":4569,"open":15863,"high":15864,"low":15865,"close":15866,"volume":15867},309.9516,320.3645,308.4021,319.9034,297612700,{"time":4576,"open":15869,"high":15870,"low":15871,"close":15872,"volume":15873},322.4304,326.5163,316.4723,320.3091,361231500,{"time":4583,"open":15875,"high":15876,"low":15877,"close":15878,"volume":15879},321.5635,322.1907,314.1851,318.9165,296595700,{"time":4590,"open":15881,"high":15882,"low":15883,"close":15884,"volume":15885},315.55,316.3339,297.5373,301.1712,495446400,{"time":4596,"open":15887,"high":15888,"low":15889,"close":15890,"volume":15891},304.5468,324.8285,301.8168,322.9562,463334900,{"time":4603,"open":15893,"high":15894,"low":15895,"close":15896,"volume":15897},335.6933,336.0714,323.279,330.2793,446943600,{"time":4610,"open":15899,"high":15900,"low":15901,"close":15902,"volume":15903},332.9355,334.5957,326.6361,327.7245,341601600,{"time":4617,"open":15905,"high":15906,"low":15907,"close":15908,"volume":15909},329.523,335.8869,327.3002,335.4165,199491500,{"time":4623,"open":15911,"high":15912,"low":15913,"close":15912,"volume":15914},334.6419,341.1165,331.2662,317663000,{"time":4629,"open":15916,"high":15917,"low":15918,"close":15919,"volume":15920},340.3509,342.2232,335.0385,337.8423,280935500,{"time":4636,"open":15922,"high":15923,"low":15924,"close":15925,"volume":15926},340.0004,343.7747,336.1544,341.95,392163800,{"time":4643,"open":15928,"high":15929,"low":15930,"close":15931,"volume":15932},338.0504,350.5454,335.3273,341.7832,216995000,{"time":4648,"open":15934,"high":15935,"low":15936,"close":15937,"volume":15938},344.3212,347.0257,343.4783,346.3032,220656900,{"time":4655,"open":15940,"high":15941,"low":15942,"close":15943,"volume":15944},347.6278,353.352,337.9116,353.139,425078700,{"time":4662,"open":15946,"high":15947,"low":15948,"close":15949,"volume":15950},349.9804,353.0185,346.1365,347.989,306035100,{"time":4669,"open":15952,"high":15953,"low":15954,"close":15955,"volume":15956},350.4343,356.5567,348.9616,354.6394,213770000,{"time":4676,"open":15958,"high":15959,"low":15960,"close":15961,"volume":15962},355.3712,357.3904,341.107,342.7743,457381600,{"time":4683,"open":15964,"high":15965,"low":15966,"close":15967,"volume":15968},346.155,359.8171,343.0614,359.1132,288507800,{"time":4690,"open":15970,"high":15971,"low":15972,"close":15973,"volume":15974},360.5581,363.9204,358.9187,363.6796,226577300,{"time":4696,"open":15976,"high":15977,"low":15978,"close":15979,"volume":15980},364.9021,365.0967,359.141,361.2621,246216800,{"time":4703,"open":15982,"high":15983,"low":15984,"close":15985,"volume":15986},358.5111,363.2999,350.3324,352.3053,546504300,{"time":4710,"open":15988,"high":15989,"low":15990,"close":15991,"volume":15992},357.1496,362.0865,344.4508,355.3341,640356900,{"time":4717,"open":15994,"high":15995,"low":15996,"close":15997,"volume":15998},356.2881,366.4676,353.2871,364.9948,497580800,{"time":4724,"open":16000,"high":16001,"low":16002,"close":16003,"volume":16004},365.2449,368.7554,359.7689,361.9342,474082600,{"time":4731,"open":16006,"high":16007,"low":16008,"close":16009,"volume":16010},362.4453,368.3741,356.7488,367.9745,492591500,{"time":4738,"open":16012,"high":16013,"low":16014,"close":16015,"volume":16016},366.5062,372.3328,365.0287,372.277,396786900,{"time":4745,"open":16018,"high":16019,"low":16020,"close":16021,"volume":16022},374.9254,382.5549,374.8511,382.3876,328509800,{"time":4752,"open":16024,"high":16025,"low":16026,"close":16027,"volume":16028},381.7928,388.3535,381.1888,387.7495,317182900,{"time":4759,"open":16030,"high":16031,"low":16032,"close":16033,"volume":16034},386.8202,388.6694,381.5512,387.2662,397935300,{"time":4766,"open":16036,"high":16037,"low":16038,"close":16039,"volume":16040},387.9168,390.9647,386.8574,387.7866,318795700,{"time":4773,"open":16042,"high":16043,"low":16019,"close":16044,"volume":16045},389.7659,392.9162,392.2657,371936900,{"time":4780,"open":16047,"high":16048,"low":16049,"close":16050,"volume":16051},392.6188,392.8419,375.4273,387.1176,522147000,{"time":4787,"open":16053,"high":16054,"low":16055,"close":16056,"volume":16057},386.0118,388.623,376.6632,385.5936,386007400,{"time":4794,"open":16059,"high":16060,"low":16061,"close":16062,"volume":16063},387.8238,391.4573,387.5822,390.3329,267144600,{"time":4801,"open":16065,"high":16066,"low":16067,"close":16068,"volume":16069},392.6839,393.0092,386.8388,392.7118,217391300,{"time":4808,"open":16071,"high":16072,"low":16073,"close":16074,"volume":16075},392.7025,394.5981,390.5931,394.3009,243716500,{"time":4814,"open":16077,"high":16078,"low":16079,"close":16080,"volume":16081},394.4123,395.3696,386.6314,386.8365,383879100,{"time":4821,"open":16083,"high":16084,"low":16085,"close":16086,"volume":16087},388.5891,398.1827,387.778,397.7351,283207500,{"time":4827,"open":16089,"high":16090,"low":16091,"close":16092,"volume":16093},398.2573,404.7182,397.0639,404.364,265096700,{"time":4833,"open":16095,"high":16096,"low":16097,"close":16098,"volume":16099},404.4198,406.3404,398.5836,406.0421,306093700,{"time":4839,"open":16101,"high":16102,"low":16103,"close":16104,"volume":16105},405.9581,408.2796,401.7534,402.145,300932400,{"time":4846,"open":16107,"high":16108,"low":16109,"close":16110,"volume":16111},397.3437,410.4986,393.4093,410.1629,423964700,{"time":4853,"open":16113,"high":16114,"low":16115,"close":16116,"volume":16117},409.5755,411.8969,406.4803,408.8297,279975200,{"time":4860,"open":16119,"high":16120,"low":16121,"close":16122,"volume":16123},410.5358,412.9598,406.5828,412.5403,249469100,{"time":4867,"open":16125,"high":16126,"low":16127,"close":16128,"volume":16129},412.5123,415.7568,411.4402,415.7382,206975900,{"time":4874,"open":16131,"high":16132,"low":16133,"close":16134,"volume":16135},414.4422,416.8476,406.6016,413.3515,420586700,{"time":4881,"open":16137,"high":16138,"low":16139,"close":16140,"volume":16141},415.0296,420.148,413.4261,419.7751,269312100,{"time":4888,"open":16143,"high":16144,"low":16145,"close":16146,"volume":16147},420.4464,423.3179,420.204,422.4135,246050500,{"time":4895,"open":16149,"high":16150,"low":16151,"close":16152,"volume":16153},422.0686,422.1618,415.1694,415.2906,255772000,{"time":4902,"open":16155,"high":16156,"low":16157,"close":16158,"volume":16159},418.2741,418.5351,412.4871,412.8425,436939600,{"time":4909,"open":16161,"high":16162,"low":16163,"close":16164,"volume":16165},406.7444,416.1067,401.1138,415.1902,499812500,{"time":4916,"open":16167,"high":16168,"low":16169,"close":16170,"volume":16171},414.1613,415.321,399.5892,406.1457,543882700,{"time":4923,"open":16173,"high":16174,"low":16175,"close":16176,"volume":16177},404.986,413.1043,398.7755,409.5315,479279600,{"time":4930,"open":16179,"high":16180,"low":16181,"close":16182,"volume":16183},408.8768,417.3881,403.6204,417.0233,345885500,{"time":4937,"open":16185,"high":16186,"low":16187,"close":16188,"volume":16189},415.2463,425.254,414.5916,423.8043,258932100,{"time":4944,"open":16191,"high":16192,"low":16193,"close":16194,"volume":16195},424.8892,429.8276,423.1215,429.5377,295327900,{"time":4951,"open":16197,"high":16198,"low":16199,"close":16200,"volume":16201},430.5197,440.2001,428.5556,438.2173,269089500,{"time":4957,"open":16203,"high":16204,"low":16205,"close":16206,"volume":16207},439.3115,439.8072,432.1471,437.0387,259299200,{"time":4964,"open":16209,"high":16210,"low":16211,"close":16212,"volume":16213},438.3201,440.4713,436.066,438.554,251637500,{"time":4971,"open":16215,"high":16216,"low":16217,"close":16218,"volume":16219},440.4246,442.9032,428.1534,429.2758,320496900,{"time":4978,"open":16221,"high":16222,"low":16223,"close":16224,"volume":16225},434.0458,436.3747,419.876,424.0849,631737000,{"time":4984,"open":16227,"high":16228,"low":16229,"close":16230,"volume":16231},426.6196,440.4338,424.2158,440.2842,405133400,{"time":4991,"open":16233,"high":16234,"low":16235,"close":16236,"volume":16237},439.7699,442.2765,429.9298,431.6286,553968300,{"time":4998,"open":16239,"high":16240,"low":16241,"close":16242,"volume":16243},426.5696,443.1921,423.4347,441.6997,292271000,{"time":5005,"open":16245,"high":16246,"low":16247,"close":16248,"volume":16249},443.07,449.5838,443.0231,445.792,279152600,{"time":5012,"open":16251,"high":16252,"low":16253,"close":16254,"volume":16255},447.0496,450.5037,436.115,437.4666,420356300,{"time":5019,"open":16257,"high":16258,"low":16259,"close":16260,"volume":16261},434.2848,444.14,428.5594,436.1808,448334500,{"time":715,"open":16263,"high":16264,"low":16265,"close":16266,"volume":16267},431.5066,431.7131,411.0547,411.0829,543717600,{"time":728,"open":16269,"high":16270,"low":16271,"close":16272,"volume":16273},405.4983,416.7708,394.9205,414.8091,920508000,{"time":742,"open":16275,"high":16276,"low":16277,"close":16278,"volume":16279},414.1427,429.9862,412.8005,421.1447,629246600,{"time":756,"open":16281,"high":16282,"low":16283,"close":16284,"volume":16285},421.9048,429.7608,411.984,413.4106,551393100,{"time":770,"open":16287,"high":16288,"low":16289,"close":16290,"volume":16291},412.9038,420.5439,405.3012,407.5632,531254600,{"time":785,"open":16293,"high":16294,"low":16295,"close":16296,"volume":16297},405.367,410.9515,385.422,410.8671,592717200,{"time":800,"open":16269,"high":16299,"low":16300,"close":16301,"volume":16302},414.0207,400.8805,405.6298,620607300,{"time":814,"open":16304,"high":16305,"low":16306,"close":16307,"volume":16308},405.0478,405.7517,389.6267,394.2728,609269100,{"time":828,"open":16310,"high":16311,"low":16312,"close":16313,"volume":16314},395.0425,418.8375,390.2557,418.5174,555925500,{"time":5079,"open":16316,"high":16317,"low":16318,"close":16319,"volume":16320},418.348,426.4826,414.902,426.2096,384264500,{"time":5086,"open":16322,"high":16323,"low":16324,"close":16325,"volume":16326},425.6164,435.0408,422.8672,426.4261,445526900,{"time":5092,"open":16328,"high":16329,"low":16330,"close":16331,"volume":16332},426.6238,431.0489,417.5288,421.3891,398083400,{"time":5098,"open":16334,"high":16335,"low":16336,"close":16337,"volume":16338},418.1315,419.6755,411.1078,412.1811,346074000,{"time":5104,"open":16340,"high":16341,"low":16342,"close":16343,"volume":16344},411.2584,423.6864,400.5535,401.1184,426937000,{"time":842,"open":16346,"high":16347,"low":16348,"close":16349,"volume":16350},398.8871,404.5079,387.156,387.8998,596614200,{"time":856,"open":16352,"high":16353,"low":16354,"close":16355,"volume":16356},387.9657,404.5267,381.3281,387.2783,727288500,{"time":871,"open":16358,"high":16359,"low":16360,"close":16361,"volume":16362},381.4034,382.6368,362.6203,378.221,659709500,{"time":274,"open":16364,"high":16365,"low":16366,"close":16367,"volume":16368},376.5829,384.6704,358.28,366.8383,509269500,{"time":289,"open":16370,"high":16371,"low":16372,"close":16373,"volume":16374},369.8511,391.0821,364.3245,390.9691,426273600,{"time":896,"open":16376,"high":16377,"low":16378,"close":16379,"volume":16380},389.3591,393.0216,383.1263,386.5252,334006700,{"time":911,"open":16382,"high":16383,"low":16384,"close":16385,"volume":16386},390.5171,392.2401,366.9512,366.9983,400315000,{"time":926,"open":16388,"high":16389,"low":16390,"close":16391,"volume":16392},357.6304,361.4435,342.4576,345.9467,645270700,{"time":941,"open":16394,"high":16395,"low":16396,"close":16397,"volume":16398},351.6485,368.8579,350.0316,368.8485,344213700,{"time":955,"open":16400,"high":16401,"low":16402,"close":16403,"volume":16404},369.7656,371.7608,352.282,360.4896,405582500,{"time":970,"open":16406,"high":16407,"low":16408,"close":16409,"volume":16410},355.4213,369.378,352.6035,367.5152,288787900,{"time":985,"open":16412,"high":16413,"low":16414,"close":16415,"volume":16416},364.8487,365.8132,350.8448,364.1679,373575900,{"time":5182,"open":16418,"high":16419,"low":16420,"close":16421,"volume":16422},367.241,378.3987,359.9412,373.5858,350654600,{"time":5189,"open":16424,"high":16425,"low":16426,"close":16427,"volume":16428},374.2099,390.5493,368.7255,389.5659,349890300,{"time":5195,"open":16430,"high":16431,"low":16432,"close":16433,"volume":16434},386.8804,393.055,384.6773,390.9654,303725000,{"time":5202,"open":16436,"high":16437,"low":16438,"close":16439,"volume":16440},392.6485,403.9575,387.8922,403.8535,288667800,{"time":5209,"open":16442,"high":16443,"low":16444,"close":16445,"volume":16446},401.6503,408.2316,398.2935,399.1634,293940800,{"time":5216,"open":16448,"high":16449,"low":16450,"close":16451,"volume":16452},394.3505,397.1021,383.1928,383.2495,330007900,{"time":5223,"open":16454,"high":16455,"low":16456,"close":16457,"volume":16458},380.3088,383.7506,368.8106,370.8909,405425100,{"time":5229,"open":16460,"high":16461,"low":16462,"close":16463,"volume":16464},371.7325,385.3297,367.2788,384.4693,305130200,{"time":5236,"open":16466,"high":16467,"low":16468,"close":16469,"volume":16470},386.5306,389.3201,362.7964,366.072,467945700,{"time":999,"open":16472,"high":16473,"low":16474,"close":16475,"volume":16476},362.9388,369.6325,344.9276,349.3521,469119500,{"time":1015,"open":16478,"high":16479,"low":16480,"close":16481,"volume":16482},347.8899,353.4822,338.9936,339.1265,578341000,{"time":1032,"open":16484,"high":16485,"low":16486,"close":16487,"volume":16488},342.8294,360.2804,341.0539,344.453,471548000,{"time":1048,"open":16490,"high":16491,"low":16492,"close":16493,"volume":16494},345.5638,351.5455,330.515,339.5538,516508900,{"time":1064,"open":16496,"high":16497,"low":16498,"close":16499,"volume":16500},345.6113,356.4731,339.2215,355.3718,489399500,{"time":5272,"open":16502,"high":16503,"low":16504,"close":16505,"volume":16506},356.8909,369.8319,354.2514,369.3571,450644300,{"time":5279,"open":16508,"high":16509,"low":16510,"close":16511,"volume":16512},366.9076,370.6579,350.1497,357.3276,499634600,{"time":5286,"open":16514,"high":16515,"low":16516,"close":16517,"volume":16518},358.6188,379.1651,354.7261,378.3675,466719200,{"time":5293,"open":16520,"high":16521,"low":16522,"close":16523,"volume":16524},376.6111,381.9754,370.4206,376.0129,401025300,{"time":5300,"open":16526,"high":16527,"low":16528,"close":16529,"volume":16530},374.6931,382.5642,372.8131,381.9944,210479200,{"time":5307,"open":16532,"high":16533,"low":16534,"close":16535,"volume":16536},378.9181,389.2767,373.4209,386.343,426499200,{"time":5314,"open":16538,"high":16539,"low":16540,"close":16541,"volume":16542},383.5326,384.463,371.8447,373.4019,363375500,{"time":5321,"open":16544,"high":16545,"low":16546,"close":16547,"volume":16548},374.1899,389.7419,363.4418,365.5688,544863500,{"time":5327,"open":16550,"high":16551,"low":16552,"close":16553,"volume":16554},365.7595,369.5176,357.4614,365.2255,392450900,{"time":5334,"open":16556,"high":16557,"low":16558,"close":16559,"volume":16560},365.111,366.599,359.0352,364.7677,273542800,{"time":5341,"open":16562,"high":16563,"low":16564,"close":16565,"volume":16566},366.618,371.2727,360.3801,370.1567,341944900,{"time":5347,"open":16568,"high":16569,"low":16570,"close":16571,"volume":16572},372.341,380.6677,368.4303,380.0954,362278900,{"time":5354,"open":16574,"high":16575,"low":16576,"close":16577,"volume":16578},380.0764,381.7456,369.3746,377.5964,341074900,{"time":5361,"open":16580,"high":16581,"low":16582,"close":16583,"volume":16584},378.3976,389.3094,375.3836,386.9439,369137600,{"time":5368,"open":16586,"high":16587,"low":16588,"close":16589,"volume":16590},384.1969,398.9905,381.7933,393.3058,458864300,{"time":5375,"open":16592,"high":16593,"low":16594,"close":16595,"volume":16596},390.8641,397.2545,386.3048,389.1949,376978100,{"time":5382,"open":16598,"high":16599,"low":16600,"close":16601,"volume":16602},389.8434,395.8811,385.3891,388.4509,380547800,{"time":5389,"open":16604,"high":16605,"low":16606,"close":16607,"volume":16608},384.4449,385.4941,375.4599,378.0733,370835000,{"time":5395,"open":16610,"high":16611,"low":16612,"close":16613,"volume":16614},381.4022,385.7707,374.2104,385.5227,451837900,{"time":5402,"open":16616,"high":16617,"low":16618,"close":16619,"volume":16620},386.3429,388.6321,366.5703,368.0869,557051400,{"time":5409,"open":16622,"high":16623,"low":16624,"close":16625,"volume":16626},364.1763,378.1592,363.0698,373.3981,764346900,{"time":5415,"open":16628,"high":16629,"low":16630,"close":16631,"volume":16632},374.1736,385.3663,372.8332,378.9131,523360300,{"time":5422,"open":16634,"high":16635,"low":16636,"close":16637,"volume":16638},381.1822,392.2696,376.9408,391.9727,396282600,{"time":5429,"open":16640,"high":16641,"low":16642,"close":16643,"volume":16644},391.4557,394.3952,388.4206,391.7813,262936100,{"time":5435,"open":16646,"high":16647,"low":16648,"close":16649,"volume":16650},389.311,397.4302,388.6983,394.9121,373375600,{"time":5441,"open":16652,"high":16653,"low":16654,"close":16655,"volume":16656},394.826,398.0335,392.7196,394.6632,334521500,{"time":5447,"open":16658,"high":16659,"low":16660,"close":16661,"volume":16662},394.4622,398.2442,386.6015,398.2346,424947300,{"time":5454,"open":16664,"high":16665,"low":16666,"close":16667,"volume":16668},397.7941,399.8526,386.5632,395.075,440446300,{"time":5461,"open":16670,"high":16671,"low":16672,"close":16673,"volume":16674},395.4004,396.9037,391.4749,394.0792,336048400,{"time":5468,"open":16676,"high":16677,"low":16678,"close":16679,"volume":16680},394.6824,402.8208,392.7771,400.8101,400252400,{"time":5473,"open":16682,"high":16683,"low":16684,"close":16685,"volume":16686},400.8293,402.8686,392.442,402.1505,421134200,{"time":5480,"open":16688,"high":16689,"low":16690,"close":16691,"volume":16692},404.075,410.4996,398.5122,409.7145,363319000,{"time":5487,"open":16694,"high":16695,"low":16696,"close":16697,"volume":16698},410.0591,413.6113,407.7038,411.6102,362551300,{"time":5494,"open":16700,"high":16701,"low":16702,"close":16703,"volume":16704},412.5867,426.3146,411.8686,422.3264,497085000,{"time":5500,"open":16706,"high":16707,"low":16708,"close":16709,"volume":16710},420.3948,421.2789,415.609,416.3201,315854400,{"time":5506,"open":16712,"high":16713,"low":16714,"close":16715,"volume":16716},415.7531,426.9777,414.3788,425.9974,394119600,{"time":5511,"open":16718,"high":16719,"low":16720,"close":16721,"volume":16722},425.6516,426.7663,420.0199,421.4519,258004300,{"time":5518,"open":16724,"high":16725,"low":16726,"close":16727,"volume":16728},421.0963,433.7624,420.5293,431.7635,361072800,{"time":5524,"open":16730,"high":16731,"low":16732,"close":16733,"volume":16734},431.6194,438.6348,431.5713,434.5505,341107300,{"time":5531,"open":16736,"high":16737,"low":16738,"close":16739,"volume":16740},435.6941,441.5275,433.9451,439.1057,352473700,{"time":5538,"open":16742,"high":16743,"low":16744,"close":16745,"volume":16746},439.5766,440.2974,428.8709,429.3899,375670300,{"time":5544,"open":16748,"high":16749,"low":16750,"close":16751,"volume":16752},431.2158,434.0892,426.0648,428.2751,370204800,{"time":5550,"open":16754,"high":16755,"low":16756,"close":16757,"volume":16758},427.3621,430.6392,416.1279,419.4818,398245400,{"time":5557,"open":16760,"high":16761,"low":16762,"close":16763,"volume":16764},420.4909,427.8618,418.0404,422.8166,392996600,{"time":5564,"open":16766,"high":16767,"low":16768,"close":16769,"volume":16770},424.998,435.9824,422.8165,433.5991,338759900,{"time":5571,"open":16772,"high":16773,"low":16774,"close":16775,"volume":16776},433.1571,433.4742,425.4882,428.1501,257939800,{"time":5577,"open":16778,"high":16779,"low":16780,"close":16781,"volume":16782},430.7641,433.4934,427.153,427.5869,383224500,{"time":5583,"open":16784,"high":16785,"low":16786,"close":16787,"volume":16788},427.2783,429.13,414.6832,415.0979,409754900,{"time":5589,"open":16790,"high":16791,"low":16792,"close":16793,"volume":16794},413.8924,416.882,407.2573,412.2626,479118300,{"time":5596,"open":16796,"high":16797,"low":16798,"close":16799,"volume":16800},411.4332,415.7827,405.2224,414.2493,458428200,{"time":5603,"open":16802,"high":16803,"low":16804,"close":16805,"volume":16806},412.359,421.7716,411.8093,416.1395,397730700,{"time":5610,"open":16808,"high":16809,"low":16810,"close":16811,"volume":16812},418.3769,422.5431,406.0904,406.1965,489560600,{"time":5616,"open":16814,"high":16815,"low":16816,"close":16817,"volume":16818},404.6727,409.6973,394.6429,396.0606,487347000,{"time":5622,"open":16820,"high":16821,"low":16822,"close":16823,"volume":16824},398.8381,420.759,397.5458,419.2159,459402700,{"time":5629,"open":16826,"high":16827,"low":16828,"close":16829,"volume":16830},419.9682,425.2338,417.9718,424.9252,366470400,{"time":5636,"open":16832,"high":16833,"low":16834,"close":16835,"volume":16836},423.5943,435.3504,422.8131,434.7428,376539600,{"time":5642,"open":16838,"high":16839,"low":16840,"close":16841,"volume":16842},434.492,440.1338,434.4824,439.0923,208313100,{"time":5648,"open":16844,"high":16845,"low":16846,"close":16847,"volume":16848},438.4654,443.2874,437.202,442.757,344703100,{"time":5655,"open":16850,"high":16851,"low":16852,"close":16853,"volume":16854},439.3815,444.3482,438.1375,443.8178,361538900,{"time":5662,"open":16856,"high":16857,"low":16858,"close":16859,"volume":16860},443.326,456.8662,443.1138,454.4579,487187500,{"time":5669,"open":16862,"high":16863,"low":16864,"close":16865,"volume":16866},456.0557,460.8197,452.9958,458.641,382886000,{"time":5676,"open":16868,"high":16869,"low":16870,"close":16871,"volume":16872},459.0478,462.4174,458.3021,460.2484,322828500,{"time":5682,"open":16874,"high":16875,"low":16876,"close":16877,"volume":16878},457.1982,458.6604,451.6498,453.0926,397560700,{"time":5689,"open":16880,"high":16881,"low":16882,"close":16883,"volume":16884},453.5865,463.4342,453.4606,461.575,344088200,{"time":5696,"open":16886,"high":16887,"low":16888,"close":16889,"volume":16890},460.2,467.4236,454.9808,467.1428,356549500,{"time":5703,"open":16892,"high":16893,"low":16894,"close":16895,"volume":16896},468.6727,473.6208,467.4817,471.965,356721800,{"time":5710,"open":16898,"high":16899,"low":16900,"close":16901,"volume":16902},472.2749,480.3312,467.5592,478.6851,437072100,{"time":5717,"open":16904,"high":16905,"low":16906,"close":16907,"volume":16908},478.0557,485.7537,474.6957,485.318,318555200,{"time":5723,"open":16910,"high":16911,"low":16912,"close":16913,"volume":16914},485.289,487.5451,475.1701,483.6816,375205200,{"time":5728,"open":16916,"high":16917,"low":16918,"close":16919,"volume":16920},481.9483,493.965,477.9202,491.7573,268754400,{"time":5734,"open":16922,"high":16923,"low":16924,"close":16925,"volume":16926},492.193,497.0249,488.7555,496.5989,316517400,{"time":5741,"open":16928,"high":16929,"low":16930,"close":16931,"volume":16932},495.8048,501.7986,488.9105,495.5046,336221900,{"time":5747,"open":16934,"high":16935,"low":16936,"close":16937,"volume":16938},494.3039,500.9853,492.3867,495.2084,408593800,{"time":5754,"open":16940,"high":16941,"low":16942,"close":16943,"volume":16944},499.2589,509.0789,496.4615,506.262,358570100,{"time":5760,"open":16946,"high":16947,"low":16948,"close":16949,"volume":16950},504.8925,509.5645,503.5327,508.0687,293270500,{"time":5767,"open":16952,"high":16953,"low":16954,"close":16955,"volume":16956},508.8069,509.3411,498.0544,503.5617,367268200,{"time":5774,"open":16958,"high":16959,"low":16960,"close":16961,"volume":16962},504.2611,505.8152,494.48,496.1992,361763900,{"time":5781,"open":16964,"high":16965,"low":16966,"close":16967,"volume":16968},500.3565,500.5216,479.6964,480.9591,418256400,{"time":5788,"open":16970,"high":16971,"low":16972,"close":16973,"volume":16974},483.5526,495.257,481.2214,493.6834,321951200,{"time":5795,"open":16976,"high":16977,"low":16978,"close":16979,"volume":16980},495.461,497.8504,485.2232,496.6266,339448700,{"time":5800,"open":16982,"high":16983,"low":16984,"close":16985,"volume":16986},499.016,507.6511,498.5789,505.9027,237750100,{"time":5807,"open":16988,"high":16989,"low":16990,"close":16991,"volume":16992},507.5733,516.2763,504.8342,514.2656,263189600,{"time":5814,"open":16994,"high":16995,"low":16996,"close":16997,"volume":16998},514.3823,517.7819,509.6713,514.256,218093500,{"time":5821,"open":17000,"high":17001,"low":17002,"close":17003,"volume":17004},515.0622,515.2954,503.4939,512.2455,218623300,{"time":5827,"open":17006,"high":17007,"low":17008,"close":17009,"volume":17010},513.8481,521.4924,507.6121,518.6949,203111800,{"time":5833,"open":17012,"high":17013,"low":17014,"close":17015,"volume":17016},517.8888,528.515,516.7912,527.2135,220171600,{"time":5838,"open":17018,"high":17019,"low":17020,"close":17021,"volume":17022},526.5336,534.343,526.077,530.6001,231882700,{"time":5844,"open":17024,"high":17025,"low":17026,"close":17027,"volume":17028},530.4248,536.2227,528.583,530.3174,233201500,{"time":5851,"open":17030,"high":17031,"low":17032,"close":17033,"volume":17034},531.6916,540.8708,528.661,540.4713,155010900,{"time":5858,"open":17036,"high":17037,"low":17038,"close":17039,"volume":17040},541.2509,549.2706,540.0329,545.6846,208240000,{"time":5865,"open":17042,"high":17043,"low":17044,"close":17045,"volume":17046},547.6725,550.7225,533.9133,534.9657,255958100,{"time":5872,"open":17048,"high":17049,"low":17050,"close":17051,"volume":17052},538.8733,542.5176,523.7206,530.5319,267223700,{"time":5878,"open":17054,"high":17055,"low":17056,"close":17057,"volume":17058},532.0716,540.6955,515.0965,519.2867,311250600,{"time":5885,"open":17060,"high":17061,"low":17062,"close":17063,"volume":17064},498.5698,520.8556,497.2348,519.3744,410688200,{"time":5892,"open":17066,"high":17067,"low":17068,"close":17069,"volume":17070},520.5633,540.8416,517.3866,540.1497,242599600,{"time":5899,"open":17072,"high":17073,"low":17074,"close":17075,"volume":17076},540.559,548.7931,539.7112,547.7699,221129600,{"time":5905,"open":17078,"high":17079,"low":17080,"close":17081,"volume":17082},548.7932,549.787,540.8611,549.2803,210963800,{"time":5911,"open":17084,"high":17085,"low":17086,"close":17087,"volume":17088},546.1524,546.4838,525.6597,526.5562,220583100,{"time":5918,"open":17090,"high":17091,"low":17092,"close":17093,"volume":17094},530.7365,548.647,526.1663,547.653,243219100,{"time":5925,"open":17096,"high":17097,"low":17098,"close":17099,"volume":17100},547.3899,558.2454,545.597,555.4321,297840600,{"time":5931,"open":17102,"high":17103,"low":17104,"close":17105,"volume":17106},556.4975,561.7464,554.7967,558.5795,219788100,{"time":5938,"open":17108,"high":17109,"low":17110,"close":17111,"volume":17112},557.5531,561.4238,552.5194,560.0555,258109600,{"time":5945,"open":17114,"high":17115,"low":17116,"close":17117,"volume":17118},558.4133,567.2396,553.8487,566.5065,211681700,{"time":5952,"open":17120,"high":17121,"low":17122,"close":17123,"volume":17124},568.1095,572.899,565.4899,571.4036,192956700,{"time":5959,"open":17126,"high":17127,"low":17128,"close":17129,"volume":17130},570.6802,571.6576,561.463,565.9788,202185500,{"time":5965,"open":17132,"high":17133,"low":17134,"close":17135,"volume":17136},569.439,570.1622,555.6179,558.1591,220360200,{"time":5972,"open":17138,"high":17139,"low":17140,"close":17141,"volume":17142},558.296,586.1141,555.0802,584.6968,239555400,{"time":5978,"open":17144,"high":17145,"low":17146,"close":17147,"volume":17148},586.2801,586.632,570.69,572.5374,242874400,{"time":5985,"open":17150,"high":17151,"low":17152,"close":17153,"volume":17154},572.9967,582.7028,570.8562,582.0772,221423000,{"time":5992,"open":17156,"high":17157,"low":17158,"close":17159,"volume":17160},585.9968,589.7404,581.7742,588.9584,152240300,{"time":5998,"open":17162,"high":17163,"low":17164,"close":17165,"volume":17166},589.369,595.3314,588.7532,594.0998,161443900,{"time":6005,"open":17168,"high":17169,"low":17170,"close":17171,"volume":17172},593.9825,594.7058,588.5479,590.5809,168103400,{"time":6012,"open":17174,"high":17175,"low":17176,"close":17177,"volume":17178},592.3306,594.0704,569.7176,579.7603,419353600,{"time":6019,"open":17180,"high":17181,"low":17182,"close":17183,"volume":17184},579.5053,590.872,576.3375,583.546,196984300,{"time":6026,"open":17186,"high":17187,"low":17188,"close":17189,"volume":17190},576.5632,581.1824,569.3155,580.5449,201724000,{"time":6032,"open":17192,"high":17193,"low":17194,"close":17195,"volume":17196},584.7817,588.1456,567.403,569.3057,228482200,{"time":6039,"open":17198,"high":17199,"low":17200,"close":17201,"volume":17202},564.6766,587.8121,564.2647,586.0664,254621200,{"time":6046,"open":17204,"high":17205,"low":17206,"close":17207,"volume":17208},589.0968,599.0121,587.1354,596.2562,166485700,{"time":6053,"open":17210,"high":17211,"low":17212,"close":17213,"volume":17214},583.3497,598.2079,583.183,590.2247,257820000,{"time":6059,"open":17216,"high":17217,"low":17218,"close":17219,"volume":17220},581.251,596.4132,579.113,589.195,216528100,{"time":6066,"open":17222,"high":17223,"low":17224,"close":17225,"volume":17226},592.3921,599.218,586.9785,597.9529,169013200,{"time":6073,"open":17228,"high":17229,"low":17230,"close":17231,"volume":17232},599.1101,601.4148,587.92,588.381,170833900,{"time":6079,"open":17234,"high":17235,"low":17236,"close":17237,"volume":17238},590.4209,591.4114,571.2181,582.7319,315266100,{"time":1079,"open":17240,"high":17241,"low":17242,"close":17243,"volume":17244},584.6933,585.831,554.7319,564.8237,416381600,{"time":10,"open":17246,"high":17247,"low":17248,"close":17249,"volume":17250},556.6542,558.5666,539.0894,551.9663,393756600,{"time":1099,"open":17252,"high":17253,"low":17254,"close":17255,"volume":17256},551.9466,559.9495,548.2885,554.7776,328327300,{"time":1116,"open":17258,"high":17259,"low":17260,"close":17261,"volume":17262},561.4863,567.0048,546.0131,546.5934,262797700,{"time":1132,"open":17264,"high":17265,"low":17266,"close":17267,"volume":17268},540.8585,558.1615,496.819,497.0354,569903400,{"time":1148,"open":17270,"high":17271,"low":17272,"close":17273,"volume":17274},481.208,539.6683,473.9385,525.2278,924492800,{"time":1163,"open":17276,"high":17277,"low":17278,"close":17279,"volume":17280},535.1729,535.3991,511.8005,517.8206,288279800,{"time":1180,"open":17282,"high":17283,"low":17284,"close":17285,"volume":17286},512.6563,542.0585,500.1635,541.6552,361176900,{"time":6131,"open":17288,"high":17289,"low":17290,"close":17291,"volume":17292},542.3931,559.1059,532.6842,557.5123,312393800,{"time":6137,"open":17294,"high":17295,"low":17296,"close":17297,"volume":17298},553.3906,561.0044,546.9671,555.1318,245246100,{"time":6144,"open":17300,"high":17301,"low":17302,"close":17303,"volume":17304},571.9823,584.7997,567.6246,584.5046,360544500,{"time":6151,"open":17306,"high":17307,"low":17308,"close":17309,"volume":17310},578.5041,585.8227,566.208,569.6607,370870100,{"time":6157,"open":17312,"high":17313,"low":17314,"close":17315,"volume":17316},576.5073,583.5209,568.9919,579.773,301608500,{"time":6164,"open":17318,"high":17319,"low":17320,"close":17321,"volume":17322},578.1696,591.0264,575.5137,589.364,341418300,{"time":6170,"open":17324,"high":17325,"low":17326,"close":17327,"volume":17328},589.9345,595.1874,585.7636,587.2589,346556600,{"time":6175,"open":17330,"high":17331,"low":17332,"close":17333,"volume":17334},590.6034,594.5873,584.9104,586.3114,332849900,{"time":6181,"open":17336,"high":17337,"low":17338,"close":17339,"volume":17340},587.0612,608.1249,583.9535,606.6647,382082900,{"time":6187,"open":17342,"high":17343,"low":17344,"close":17345,"volume":17346},609.1018,617.8824,606.7931,616.955,280108800,{"time":6194,"open":17348,"high":17349,"low":17350,"close":17351,"volume":17352},615.0015,618.4644,609.5852,615.258,321151600,{"time":6200,"open":17354,"high":17355,"low":17356,"close":17357,"volume":17358},614.8042,621.0296,609.7627,619.165,349710600,{"time":6207,"open":17360,"high":17361,"low":17362,"close":17363,"volume":17364},620.339,629.0309,617.7936,628.5573,322104800,{"time":6212,"open":17366,"high":17367,"low":17368,"close":17369,"volume":17370},628.9322,631.2704,610.9861,613.3835,439381100,{"time":6217,"open":17372,"high":17373,"low":17374,"close":17375,"volume":17376},617.2805,629.0999,617.1917,628.6362,343884300,{"time":6223,"open":17378,"high":17379,"low":17380,"close":17381,"volume":17382},628.9125,637.5254,626.15,634.8123,311485900,{"time":6230,"open":17384,"high":17385,"low":17386,"close":17387,"volume":17388},634.24,637.8312,624.4629,636.6572,341334900,{"time":6237,"open":17390,"high":17391,"low":17392,"close":17393,"volume":17394},635.4042,640.7712,632.9674,636.4007,287238700,{"time":6243,"open":17396,"high":17397,"low":17398,"close":17399,"volume":17400},628.9519,643.4647,626.4065,638.5613,303202500,{"time":6250,"open":17402,"high":17403,"low":17404,"close":17405,"volume":17406},639.9229,650.2721,638.5415,648.5949,350016000,{"time":6257,"open":17408,"high":17409,"low":17410,"close":17411,"volume":17412},650.7951,657.4569,645.5267,656.616,415298400,{"time":6264,"open":17414,"high":17415,"low":17416,"close":17417,"volume":17418},655.132,660.2171,647.4251,654.7561,378044600,{"time":6271,"open":17420,"high":17421,"low":17422,"close":17423,"volume":17424},657.2689,665.5002,654.5483,662.0673,359722800,{"time":6276,"open":17426,"high":17427,"low":17428,"close":17429,"volume":17430},664.4514,666.7566,645.8719,646.05,413270100,{"time":6281,"open":17432,"high":17433,"low":17434,"close":17435,"volume":17436},653.5985,663.0762,646.1983,657.2986,457106900,{"time":6286,"open":17438,"high":17439,"low":17440,"close":17441,"volume":17442},660.1974,671.2283,656.2203,670.0214,337267400,{"time":6292,"open":17444,"high":17445,"low":17446,"close":17447,"volume":17448},675.4428,682.3386,671.9901,674.78,374234900,{"time":6298,"open":17450,"high":17451,"low":17452,"close":17453,"volume":17454},678.3515,678.4801,654.1525,663.8083,395772100,{"time":6305,"open":17456,"high":17457,"low":17458,"close":17459,"volume":17460},670.0114,677.6492,656.1906,664.7581,397413300,{"time":6312,"open":17462,"high":17463,"low":17464,"close":17465,"volume":17466},662.552,668.3494,643.9031,651.9958,588876300,{"time":6318,"open":17468,"high":17469,"low":17470,"close":17471,"volume":17472},655.6168,676.3728,654.5285,676.0958,282606600,{"time":6324,"open":17474,"high":17475,"low":17476,"close":17477,"volume":17478},671.5647,681.0425,671.4955,678.3713,322604800,{"time":6330,"open":17480,"high":17481,"low":17482,"close":17483,"volume":17484},679.2618,681.8933,671.9209,674.4833,398546900,{"time":6335,"open":17486,"high":17487,"low":17488,"close":17489,"volume":17490},678.4207,678.4405,664.0359,675.3154,535716400,{"time":6342,"open":17492,"high":17493,"low":17494,"close":17495,"volume":17496},678.6393,686.2995,675.3153,684.96,215455600,{"time":6347,"open":17498,"high":17499,"low":17500,"close":17501,"volume":17502},682.2114,683.8586,674.5513,677.8753,273242200,{"time":6351,"open":17504,"high":17505,"low":17506,"close":17507,"volume":17508},681.2192,689.9212,681.0605,688.6909,360934000,{"time":6358,"open":17510,"high":17511,"low":17512,"close":17493,"volume":17513},685.3271,690.6953,680.723,394113600,{"time":6364,"open":17515,"high":17516,"low":17517,"close":17518,"volume":17519},676.2083,685.7736,671.3265,683.8884,379639600,{"time":6370,"open":17521,"high":17522,"low":17523,"close":17524,"volume":17525},685.1386,692.4316,679.5225,686.6071,376473400,{"time":6376,"open":17527,"high":17528,"low":17529,"close":17530,"volume":17531},684.2357,691.5584,670.5525,685.2676,495134100,{"time":6381,"open":17533,"high":17534,"low":17535,"close":17536,"volume":17537},684.0769,691.7371,672.2692,676.4664,430521300,{"time":6386,"open":17539,"high":17540,"low":17541,"close":17542,"volume":17543},674.8688,684.7119,670.5426,684.0868,313608400,{"time":6391,"open":17545,"high":17546,"low":17547,"close":17548,"volume":17549},682.4992,688.3039,674.7299,680.6735,375706200,{"time":6397,"open":17551,"high":17552,"low":17553,"close":17554,"volume":17555},673.44,683.2831,664.47,667.1689,478956000,{"time":6404,"open":17557,"high":17558,"low":17559,"close":17560,"volume":17561},661.2254,678.0638,656.2344,657.1572,458697100,{"time":6409,"open":17563,"high":17564,"low":17565,"close":17566,"volume":17567},663.2,669.213,641.4703,645.301,526103700,{"time":6416,"open":17569,"high":17570,"low":17571,"close":17572,"volume":17573},654.7531,659.2802,629.9189,630.894,522057800,{"time":6423,"open":17575,"high":17576,"low":17577,"close":17578,"volume":17579},636.8837,655.2009,626.1083,652.5245,418010200,{"time":6430,"open":17581,"high":17582,"low":17583,"close":17584,"volume":17585},652.5542,678.5924,647.7784,676.0353,302080200,{"time":6437,"open":17587,"high":17588,"low":17589,"close":17590,"volume":17591},673.9956,708.7994,673.1698,706.5607,296541000,{"time":6443,"open":17593,"high":17594,"low":17595,"close":17596,"volume":17597},705.2075,710.8688,698.7403,710.3415,246362700,{"time":6450,"open":17599,"high":17600,"low":17601,"close":17602,"volume":17603},709.5754,721.2164,704.7996,717.0177,228403200,{"time":6457,"open":17605,"high":17606,"low":17607,"close":17608,"volume":17609},716.4406,734.3599,711.3862,733.9022,241124400,{"time":6463,"open":17611,"high":17612,"low":17613,"close":17614,"volume":17615},732.7381,745.7522,728.1414,735.4444,248127900,{"time":6469,"open":17617,"high":17618,"low":17619,"close":17620,"volume":17621},736.101,745.1651,727.8429,741.8818,232962000,{"time":6474,"open":17623,"high":17624,"low":17625,"close":17626,"volume":17627},746.2297,754.2591,744.4487,752.6671,179868200,{"time":6481,"open":17629,"high":17630,"low":17631,"close":17632,"volume":17633},751.5527,756.5674,731.8227,733.8325,270531700,{"time":6487,"open":17635,"high":17636,"low":17637,"close":17638,"volume":17639},739.6132,743.1355,718.948,738.0114,340753900,{"time":6492,"open":17641,"high":17642,"low":17643,"close":17644,"volume":17645},748.0604,752.8661,735.4941,744.8903,294090400,{"time":6499,"open":17647,"high":17648,"low":17649,"close":17650,"volume":17651},745.8479,748.3218,714.805,727.1843,295882800,{"time":6506,"open":17653,"high":17654,"low":17655,"close":17656,"volume":17657},734.7056,749.449,730.2766,742.9352,218209900,{"time":6512,"open":17659,"high":17660,"low":17661,"close":17662,"volume":17663},746.8853,753.5488,737.6782,753.08,221795200,{"time":6518,"open":17665,"high":17666,"low":17667,"close":17668,"volume":17669},750.6061,753.7084,738.965,741.4488,232062300,{"time":6523,"open":17671,"high":17672,"low":17673,"close":17674,"volume":17675},745.2095,748.1622,733.3889,737.0996,217802100,{"time":6529,"open":17677,"high":17678,"low":17679,"close":17680,"volume":17681},743.0648,747.045,727.294,745.1796,288737800,{"time":6535,"open":17683,"high":17684,"low":17685,"close":17686,"volume":17687},747.5836,774.9257,746.9452,771.3446,255774600,{"time":6540,"open":17689,"high":17690,"low":17691,"close":17692,"volume":17693},770.6862,777.4395,767.2947,774.417,176171600,{"time":6546,"open":17695,"high":17696,"low":17697,"close":17698,"volume":17699},774.2574,774.8559,760.1524,763.8232,203292500,{"time":6553,"open":17701,"high":17702,"low":17703,"close":17704,"volume":17705},762.8856,773.3795,760.1923,767.4443,159906200,{"time":6559,"open":17707,"high":17708,"low":17709,"close":17710,"volume":17711},765.4293,772.1127,757.5987,768.2822,187089100,{"time":6565,"open":17713,"high":17714,"low":17715,"close":17716,"volume":17717},767.165,767.7934,754.7658,762.3968,165811600,{"time":6571,"open":17719,"high":17720,"low":17721,"close":17722,"volume":17723},757.1199,762,747.7432,761.69,264453000,{"time":6578,"open":17725,"high":17726,"low":17727,"close":17728,"volume":17729},766.25,774.89,766.03,773.5,50484700,[17731,17734,17737,17741,17744,17747,17749,17752,17755,17758,17761,17764,17767,17769,17772,17775,17778,17781,17784,17787,17790,17793,17796,17799,17802,17805,17808,17811,17814,17817,17820,17823,17826,17829,17832,17835,17838,17841,17844,17846,17849,17852,17855,17858,17861,17864,17867,17869,17872,17875,17878,17881,17884,17887,17890,17893,17896,17899,17902,17905,17908,17911,17914,17917,17919,17922,17925,17928,17931,17934,17937,17940,17943,17946,17949,17952,17955,17957,17960,17963,17966,17969,17972,17975,17978,17981,17984,17987,17990,17993,17996,17999,18002,18005,18008,18011,18014,18017,18020,18023,18026,18029,18032,18035,18038,18041,18044,18047,18050,18052,18055,18057,18059,18062,18065,18068,18071,18074,18077,18080,18082,18084,18087,18090,18093,18096,18099,18102,18105,18108,18110,18112,18115,18118,18120,18123,18126,18128,18131,18134,18137,18140,18143,18145,18148,18151,18154,18157,18160,18163,18166,18169,18172,18175,18178,18181,18184,18187,18190,18193,18196,18199,18202,18205,18208,18211,18214,18217,18220,18223,18226,18229,18232,18235,18238,18241,18244,18247,18250,18253,18256,18259,18262,18265,18268,18271,18274,18277,18280,18283,18286,18289,18291,18293,18296,18299,18302,18305,18308,18311,18314,18317,18320,18323,18325,18328,18331,18334,18337,18340,18343,18345,18348,18351,18354,18357,18360,18363,18366,18369,18372,18375,18378,18381,18384,18387,18390,18393,18396,18399,18402,18405,18408,18411,18414,18417,18420,18423,18426,18429,18431,18434,18437,18440,18443,18445,18448,18451,18454,18457,18460,18463,18466,18469,18472,18475,18478,18481,18484,18487,18490,18493,18496,18499,18502,18505,18508,18511,18514,18517,18520,18523,18526,18529,18532,18535,18538,18541,18544,18547,18550,18553,18556,18559,18562,18565,18568,18571,18574,18577,18580,18583,18586,18589,18592,18595,18598,18601,18604,18607,18610,18613,18616,18619,18622,18625,18628,18631,18634,18637,18640,18643,18646,18649,18652,18655,18658,18661,18664,18667,18670,18672,18675,18678,18681,18684,18687,18690,18693,18696,18699],{"date":8493,"price":31,"returns":17732,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},null,{"date":9207,"price":17735,"returns":17736,"isSignal":9},84.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9213,"price":17738,"returns":17739,"isSignal":319,"signalType":17740},84.01,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},"STATISTICAL",{"date":9220,"price":17742,"returns":17743,"isSignal":9},83.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9241,"price":17745,"returns":17746,"isSignal":9},82.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9248,"price":8749,"returns":17748,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9255,"price":17750,"returns":17751,"isSignal":9},81.02,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9262,"price":17753,"returns":17754,"isSignal":9},79.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9269,"price":17756,"returns":17757,"isSignal":9},79.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9276,"price":17759,"returns":17760,"isSignal":9},78.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9283,"price":17762,"returns":17763,"isSignal":9},78.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9290,"price":17765,"returns":17766,"isSignal":9},77.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9297,"price":308,"returns":17768,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9303,"price":17770,"returns":17771,"isSignal":9},78.1,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9309,"price":17773,"returns":17774,"isSignal":9},78.71,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9316,"price":17776,"returns":17777,"isSignal":9},79.16,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9323,"price":17779,"returns":17780,"isSignal":9},79.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9329,"price":17782,"returns":17783,"isSignal":9},79.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9336,"price":17785,"returns":17786,"isSignal":319,"signalType":17740},78.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9343,"price":17788,"returns":17789,"isSignal":9},76.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9350,"price":17791,"returns":17792,"isSignal":9},75.35,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9357,"price":17794,"returns":17795,"isSignal":319,"signalType":17740},73.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9364,"price":17797,"returns":17798,"isSignal":319,"signalType":17740},71.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9371,"price":17800,"returns":17801,"isSignal":9},70.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9378,"price":17803,"returns":17804,"isSignal":9},69.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9385,"price":17806,"returns":17807,"isSignal":9},68.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9392,"price":17809,"returns":17810,"isSignal":9},69.84,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9399,"price":17812,"returns":17813,"isSignal":9},71.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9406,"price":17815,"returns":17816,"isSignal":9},72.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9413,"price":17818,"returns":17819,"isSignal":9},73.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9420,"price":17821,"returns":17822,"isSignal":9},75.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9427,"price":17824,"returns":17825,"isSignal":9},75.5,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9434,"price":17827,"returns":17828,"isSignal":9},75.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9441,"price":17830,"returns":17831,"isSignal":9},75.57,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9448,"price":17833,"returns":17834,"isSignal":9},75.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9455,"price":17836,"returns":17837,"isSignal":9},74.43,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9462,"price":17839,"returns":17840,"isSignal":9},73.81,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9469,"price":17842,"returns":17843,"isSignal":9},72.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9475,"price":17815,"returns":17845,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9482,"price":17847,"returns":17848,"isSignal":9},72.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9489,"price":17850,"returns":17851,"isSignal":9},72.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9496,"price":17853,"returns":17854,"isSignal":9},72,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9503,"price":17856,"returns":17857,"isSignal":9},72.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9510,"price":17859,"returns":17860,"isSignal":9},71.36,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9517,"price":17862,"returns":17863,"isSignal":9},71.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9524,"price":17865,"returns":17866,"isSignal":9},70.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9531,"price":17806,"returns":17868,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9538,"price":17870,"returns":17871,"isSignal":9},67.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9544,"price":17873,"returns":17874,"isSignal":319,"signalType":17740},65.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9551,"price":17876,"returns":17877,"isSignal":9},63.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9558,"price":17879,"returns":17880,"isSignal":9},62.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9565,"price":17882,"returns":17883,"isSignal":9},62.67,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9572,"price":17885,"returns":17886,"isSignal":9},62.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9579,"price":17888,"returns":17889,"isSignal":9},63.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9586,"price":17891,"returns":17892,"isSignal":9},64.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9593,"price":17894,"returns":17895,"isSignal":9},65.19,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9600,"price":17897,"returns":17898,"isSignal":9},65.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9607,"price":17900,"returns":17901,"isSignal":9},66.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9614,"price":17903,"returns":17904,"isSignal":9},67.21,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9621,"price":17906,"returns":17907,"isSignal":9},68.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9628,"price":17909,"returns":17910,"isSignal":9},68.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9634,"price":17912,"returns":17913,"isSignal":9},68.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9641,"price":17915,"returns":17916,"isSignal":9},68.35,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9648,"price":436,"returns":17918,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9655,"price":17920,"returns":17921,"isSignal":9},68.68,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9662,"price":17923,"returns":17924,"isSignal":9},68.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9669,"price":17926,"returns":17927,"isSignal":9},68.55,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9676,"price":17929,"returns":17930,"isSignal":9},68.14,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9683,"price":17932,"returns":17933,"isSignal":9},67.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9689,"price":17935,"returns":17936,"isSignal":9},66.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9696,"price":17938,"returns":17939,"isSignal":9},66.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9703,"price":17941,"returns":17942,"isSignal":9},66.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9710,"price":17944,"returns":17945,"isSignal":9},66.84,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9716,"price":17947,"returns":17948,"isSignal":9},67.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9723,"price":17950,"returns":17951,"isSignal":9},68.19,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9730,"price":17953,"returns":17954,"isSignal":9},68.81,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9737,"price":17923,"returns":17956,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9744,"price":17958,"returns":17959,"isSignal":9},68.09,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9751,"price":17961,"returns":17962,"isSignal":9},67.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9758,"price":17964,"returns":17965,"isSignal":9},66.71,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9765,"price":17967,"returns":17968,"isSignal":9},65.84,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9772,"price":17970,"returns":17971,"isSignal":9},64.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9779,"price":17973,"returns":17974,"isSignal":9},64.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9786,"price":17976,"returns":17977,"isSignal":9},64.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9793,"price":17979,"returns":17980,"isSignal":9},64.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9800,"price":17982,"returns":17983,"isSignal":9},63.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9807,"price":17985,"returns":17986,"isSignal":9},63.41,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9814,"price":17988,"returns":17989,"isSignal":9},62.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9821,"price":17991,"returns":17992,"isSignal":9},60.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9828,"price":17994,"returns":17995,"isSignal":9},60.04,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9835,"price":17997,"returns":17998,"isSignal":319,"signalType":17740},58.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9842,"price":18000,"returns":18001,"isSignal":319,"signalType":17740},56.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9849,"price":18003,"returns":18004,"isSignal":319,"signalType":17740},54.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9856,"price":18006,"returns":18007,"isSignal":9},53.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9863,"price":18009,"returns":18010,"isSignal":9},52.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9870,"price":18012,"returns":18013,"isSignal":9},52.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9877,"price":18015,"returns":18016,"isSignal":9},53.78,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9884,"price":18018,"returns":18019,"isSignal":9},54.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9891,"price":18021,"returns":18022,"isSignal":9},54.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9897,"price":18024,"returns":18025,"isSignal":9},54.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9904,"price":18027,"returns":18028,"isSignal":9},53.72,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9911,"price":18030,"returns":18031,"isSignal":9},52.3,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9918,"price":18033,"returns":18034,"isSignal":9},51.01,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9925,"price":18036,"returns":18037,"isSignal":319,"signalType":17740},50.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9932,"price":18039,"returns":18040,"isSignal":9},50.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9939,"price":18042,"returns":18043,"isSignal":9},50.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9946,"price":18045,"returns":18046,"isSignal":9},51.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9953,"price":18048,"returns":18049,"isSignal":9},52.84,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9960,"price":18027,"returns":18051,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9967,"price":18053,"returns":18054,"isSignal":9},54.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9974,"price":18024,"returns":18056,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9981,"price":18003,"returns":18058,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9988,"price":18060,"returns":18061,"isSignal":9},54.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9994,"price":18063,"returns":18064,"isSignal":9},54.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10001,"price":18066,"returns":18067,"isSignal":9},54.11,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10007,"price":18069,"returns":18070,"isSignal":9},53.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10014,"price":18072,"returns":18073,"isSignal":9},54.01,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10021,"price":18075,"returns":18076,"isSignal":9},54.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10028,"price":18078,"returns":18079,"isSignal":9},53.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10035,"price":170,"returns":18081,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10042,"price":240,"returns":18083,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10049,"price":18085,"returns":18086,"isSignal":9},51.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10056,"price":18088,"returns":18089,"isSignal":9},50.86,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10063,"price":18091,"returns":18092,"isSignal":9},50.69,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10070,"price":18094,"returns":18095,"isSignal":9},50.36,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10077,"price":18097,"returns":18098,"isSignal":9},50.44,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10084,"price":18100,"returns":18101,"isSignal":9},51.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10090,"price":18103,"returns":18104,"isSignal":9},51.35,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10097,"price":18106,"returns":18107,"isSignal":9},51.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10104,"price":18030,"returns":18109,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10110,"price":43,"returns":18111,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10117,"price":18113,"returns":18114,"isSignal":9},53.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10124,"price":18116,"returns":18117,"isSignal":9},53.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10131,"price":18018,"returns":18119,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10137,"price":18121,"returns":18122,"isSignal":9},55.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10144,"price":18124,"returns":18125,"isSignal":9},55.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10151,"price":18000,"returns":18127,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10158,"price":18129,"returns":18130,"isSignal":9},57.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10165,"price":18132,"returns":18133,"isSignal":9},58.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10179,"price":18135,"returns":18136,"isSignal":9},59.35,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10186,"price":18138,"returns":18139,"isSignal":9},59.6,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10207,"price":18141,"returns":18142,"isSignal":9},59.9,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10220,"price":31,"returns":18144,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11800,"price":18146,"returns":18147,"isSignal":319,"signalType":17740},97.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11807,"price":18149,"returns":18150,"isSignal":319,"signalType":17740},94.78,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11814,"price":18152,"returns":18153,"isSignal":9},93.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11820,"price":18155,"returns":18156,"isSignal":9},92.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11827,"price":18158,"returns":18159,"isSignal":9},91.82,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11834,"price":18161,"returns":18162,"isSignal":9},92.3,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11841,"price":18164,"returns":18165,"isSignal":9},92.41,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11848,"price":18167,"returns":18168,"isSignal":9},91.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11855,"price":18170,"returns":18171,"isSignal":9},90.6,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11862,"price":18173,"returns":18174,"isSignal":9},90.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11869,"price":18176,"returns":18177,"isSignal":9},89.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11876,"price":18179,"returns":18180,"isSignal":9},90.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11883,"price":18182,"returns":18183,"isSignal":9},90.87,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11890,"price":18185,"returns":18186,"isSignal":9},92.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11897,"price":18188,"returns":18189,"isSignal":9},93.2,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11904,"price":18191,"returns":18192,"isSignal":9},94.56,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11911,"price":18194,"returns":18195,"isSignal":9},94.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11918,"price":18197,"returns":18198,"isSignal":9},96.12,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11925,"price":18200,"returns":18201,"isSignal":9},96.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11932,"price":18203,"returns":18204,"isSignal":9},96.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11939,"price":18206,"returns":18207,"isSignal":9},95.43,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11946,"price":18209,"returns":18210,"isSignal":9},95.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11953,"price":18212,"returns":18213,"isSignal":9},93.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11960,"price":18215,"returns":18216,"isSignal":9},92.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11967,"price":18218,"returns":18219,"isSignal":9},90.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11974,"price":18221,"returns":18222,"isSignal":319,"signalType":17740},88.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11981,"price":18224,"returns":18225,"isSignal":319,"signalType":17740},87.27,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11988,"price":18227,"returns":18228,"isSignal":9},86.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11995,"price":18230,"returns":18231,"isSignal":9},86.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12002,"price":18233,"returns":18234,"isSignal":9},86.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12009,"price":18236,"returns":18237,"isSignal":9},87.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12016,"price":18239,"returns":18240,"isSignal":9},88.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12023,"price":18242,"returns":18243,"isSignal":9},88.5,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12030,"price":18245,"returns":18246,"isSignal":9},88.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12037,"price":18248,"returns":18249,"isSignal":9},87.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12044,"price":18251,"returns":18252,"isSignal":319,"signalType":17740},87.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12051,"price":18254,"returns":18255,"isSignal":9},85.94,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12058,"price":18257,"returns":18258,"isSignal":319,"signalType":17740},83.46,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12065,"price":18260,"returns":18261,"isSignal":319,"signalType":17740},78.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12072,"price":18263,"returns":18264,"isSignal":9},72.72,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12079,"price":18266,"returns":18267,"isSignal":9},67.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12086,"price":18269,"returns":18270,"isSignal":9},63.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12093,"price":18272,"returns":18273,"isSignal":9},61.59,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12100,"price":18275,"returns":18276,"isSignal":319,"signalType":17740},61.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12107,"price":18278,"returns":18279,"isSignal":319,"signalType":17740},59.46,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12114,"price":18281,"returns":18282,"isSignal":9},59.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12121,"price":18284,"returns":18285,"isSignal":9},58.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12128,"price":18287,"returns":18288,"isSignal":9},57.86,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12135,"price":1153,"returns":18290,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12142,"price":1026,"returns":18292,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12149,"price":18294,"returns":18295,"isSignal":9},59.75,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12156,"price":18297,"returns":18298,"isSignal":9},59.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12163,"price":18300,"returns":18301,"isSignal":9},59.56,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12170,"price":18303,"returns":18304,"isSignal":9},58.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12176,"price":18306,"returns":18307,"isSignal":9},58.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12183,"price":18309,"returns":18310,"isSignal":9},57.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12190,"price":18312,"returns":18313,"isSignal":9},56.55,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12197,"price":18315,"returns":18316,"isSignal":9},55.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12204,"price":18318,"returns":18319,"isSignal":9},54.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12211,"price":18321,"returns":18322,"isSignal":319,"signalType":17740},52.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12218,"price":480,"returns":18324,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12225,"price":18326,"returns":18327,"isSignal":9},49.89,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12232,"price":18329,"returns":18330,"isSignal":9},50.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12239,"price":18332,"returns":18333,"isSignal":9},51.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12246,"price":18335,"returns":18336,"isSignal":9},54.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12253,"price":18338,"returns":18339,"isSignal":9},55.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12260,"price":18341,"returns":18342,"isSignal":9},57.02,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12267,"price":18287,"returns":18344,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12274,"price":18346,"returns":18347,"isSignal":9},59.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12281,"price":18349,"returns":18350,"isSignal":9},59.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12288,"price":18352,"returns":18353,"isSignal":9},59.66,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12294,"price":18355,"returns":18356,"isSignal":9},60.44,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12301,"price":18358,"returns":18359,"isSignal":9},61.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12308,"price":18361,"returns":18362,"isSignal":9},61.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12315,"price":18364,"returns":18365,"isSignal":9},62.12,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12322,"price":18367,"returns":18368,"isSignal":9},62.57,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12329,"price":18370,"returns":18371,"isSignal":9},62.27,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12336,"price":18373,"returns":18374,"isSignal":9},61.44,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12342,"price":18376,"returns":18377,"isSignal":9},61.36,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12349,"price":18379,"returns":18380,"isSignal":9},62.16,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12356,"price":18382,"returns":18383,"isSignal":9},63.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12363,"price":18385,"returns":18386,"isSignal":9},64.58,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12370,"price":18388,"returns":18389,"isSignal":9},66.3,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12377,"price":18391,"returns":18392,"isSignal":9},67.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12384,"price":18394,"returns":18395,"isSignal":9},68.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12391,"price":18397,"returns":18398,"isSignal":9},68.67,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12398,"price":18400,"returns":18401,"isSignal":9},69.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12405,"price":18403,"returns":18404,"isSignal":9},70.02,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12412,"price":18406,"returns":18407,"isSignal":9},70.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12419,"price":18409,"returns":18410,"isSignal":9},70.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12426,"price":18412,"returns":18413,"isSignal":9},70.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12432,"price":18415,"returns":18416,"isSignal":9},71.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12439,"price":18418,"returns":18419,"isSignal":9},71.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12446,"price":18421,"returns":18422,"isSignal":9},71.68,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12453,"price":18424,"returns":18425,"isSignal":9},72.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1564,"price":18427,"returns":18428,"isSignal":9},88.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1571,"price":558,"returns":18430,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1576,"price":18432,"returns":18433,"isSignal":9},82.94,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1587,"price":18435,"returns":18436,"isSignal":9},80.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1592,"price":18438,"returns":18439,"isSignal":9},81.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1599,"price":18441,"returns":18442,"isSignal":9},81.59,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1605,"price":1168,"returns":18444,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1610,"price":18446,"returns":18447,"isSignal":9},80.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1653,"price":18449,"returns":18450,"isSignal":9},86.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":59,"price":18452,"returns":18453,"isSignal":9},164.47,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":2890,"price":18455,"returns":18456,"isSignal":9},161.66,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":2909,"price":18458,"returns":18459,"isSignal":9},157,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":2914,"price":18461,"returns":18462,"isSignal":9},156.78,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3005,"price":18464,"returns":18465,"isSignal":9},162.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3012,"price":18467,"returns":18468,"isSignal":9},160.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3018,"price":18470,"returns":18471,"isSignal":9},158.57,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3024,"price":18473,"returns":18474,"isSignal":9},156.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3029,"price":18476,"returns":18477,"isSignal":9},153.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":412,"price":18479,"returns":18480,"isSignal":9},153.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3040,"price":18482,"returns":18483,"isSignal":9},153.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3047,"price":18485,"returns":18486,"isSignal":9},154.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3053,"price":18488,"returns":18489,"isSignal":9},155.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3060,"price":18491,"returns":18492,"isSignal":9},157.97,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3153,"price":18494,"returns":18495,"isSignal":9},169.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":167,"price":18497,"returns":18498,"isSignal":319,"signalType":17740},222.66,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":184,"price":18500,"returns":18501,"isSignal":319,"signalType":17740},219.71,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":550,"price":18503,"returns":18504,"isSignal":9},215.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3981,"price":18506,"returns":18507,"isSignal":9},215.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":236,"price":18509,"returns":18510,"isSignal":319,"signalType":17740},267.25,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":255,"price":18512,"returns":18513,"isSignal":319,"signalType":17740},247.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":646,"price":18515,"returns":18516,"isSignal":319,"signalType":17740},230.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":663,"price":18518,"returns":18519,"isSignal":9},222.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":680,"price":18521,"returns":18522,"isSignal":9},219.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":697,"price":18524,"returns":18525,"isSignal":9},222.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4404,"price":18527,"returns":18528,"isSignal":9},230.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4411,"price":18530,"returns":18531,"isSignal":9},235.98,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4417,"price":18533,"returns":18534,"isSignal":9},243.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4424,"price":18536,"returns":18537,"isSignal":9},244.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":871,"price":18539,"returns":18540,"isSignal":319,"signalType":17740},365.86,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":274,"price":18542,"returns":18543,"isSignal":9},357.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":289,"price":18545,"returns":18546,"isSignal":9},354.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":911,"price":18548,"returns":18549,"isSignal":9},350.97,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":926,"price":18551,"returns":18552,"isSignal":319,"signalType":17740},344.82,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":941,"price":18554,"returns":18555,"isSignal":9},344.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":955,"price":18557,"returns":18558,"isSignal":9},338.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":970,"price":18560,"returns":18561,"isSignal":9},335.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":985,"price":18563,"returns":18564,"isSignal":9},334.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5182,"price":18566,"returns":18567,"isSignal":9},339.98,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5189,"price":18569,"returns":18570,"isSignal":9},343.82,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5216,"price":18572,"returns":18573,"isSignal":9},364.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5223,"price":18575,"returns":18576,"isSignal":9},361.47,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5229,"price":18578,"returns":18579,"isSignal":9},360,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5236,"price":18581,"returns":18582,"isSignal":9},352.94,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":999,"price":18584,"returns":18585,"isSignal":9},343.49,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1015,"price":18587,"returns":18588,"isSignal":9},335.05,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1032,"price":18590,"returns":18591,"isSignal":9},329.71,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1048,"price":18593,"returns":18594,"isSignal":9},321.36,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1064,"price":18596,"returns":18597,"isSignal":9},319.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5272,"price":18599,"returns":18600,"isSignal":9},323.63,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5279,"price":18602,"returns":18603,"isSignal":9},327.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5286,"price":18605,"returns":18606,"isSignal":9},333.38,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5293,"price":18608,"returns":18609,"isSignal":9},340.06,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5300,"price":18611,"returns":18612,"isSignal":9},345.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5307,"price":18614,"returns":18615,"isSignal":9},348.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5314,"price":18617,"returns":18618,"isSignal":9},351.21,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5321,"price":18620,"returns":18621,"isSignal":9},348.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5327,"price":18623,"returns":18624,"isSignal":9},346.6,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5334,"price":18626,"returns":18627,"isSignal":9},343.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5341,"price":18629,"returns":18630,"isSignal":9},340.21,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5347,"price":18632,"returns":18633,"isSignal":9},341.48,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5354,"price":18635,"returns":18636,"isSignal":9},343.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5361,"price":18638,"returns":18639,"isSignal":9},347.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5368,"price":18641,"returns":18642,"isSignal":9},353,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5375,"price":18644,"returns":18645,"isSignal":9},356.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5382,"price":18647,"returns":18648,"isSignal":9},358.06,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5389,"price":18650,"returns":18651,"isSignal":9},358.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5395,"price":18653,"returns":18654,"isSignal":9},357.75,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5402,"price":18656,"returns":18657,"isSignal":9},353.05,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5409,"price":18659,"returns":18660,"isSignal":9},349.98,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5415,"price":18662,"returns":18663,"isSignal":9},348.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5422,"price":18665,"returns":18666,"isSignal":9},350.89,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5429,"price":18668,"returns":18669,"isSignal":9},352.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5435,"price":18542,"returns":18671,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5441,"price":18673,"returns":18674,"isSignal":9},361.11,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5447,"price":18676,"returns":18677,"isSignal":9},364.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5454,"price":18679,"returns":18680,"isSignal":9},365.27,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5461,"price":18682,"returns":18683,"isSignal":9},365.68,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5468,"price":18685,"returns":18686,"isSignal":9},366.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5473,"price":18688,"returns":18689,"isSignal":9},368.14,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5616,"price":18691,"returns":18692,"isSignal":9},377.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1132,"price":18694,"returns":18695,"isSignal":9},513.6,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1148,"price":18697,"returns":18698,"isSignal":319,"signalType":17740},504.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1180,"price":18700,"returns":18701,"isSignal":9},495.63,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},[18703,18706,18708,18710,18712,18714,18716,18718,18720,18722,18724,18726,18728,18730,18732,18734,18736,18738,18740,18742,18744,18746,18748,18750,18752,18754,18756,18758,18760,18762,18764,18766,18768,18770,18772,18774,18776,18778,18780,18782,18784,18786,18788,18790,18792,18794,18796,18798,18800,18802],{"date":8458,"price":8461,"returns":18704,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},"OSCILLATOR",{"date":8465,"price":8468,"returns":18707,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9213,"price":9216,"returns":18709,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9276,"price":9279,"returns":18711,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9297,"price":9300,"returns":18713,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9357,"price":9360,"returns":18715,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9364,"price":9367,"returns":18717,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9371,"price":9374,"returns":18719,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9378,"price":9381,"returns":18721,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9385,"price":9388,"returns":18723,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9524,"price":9527,"returns":18725,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9531,"price":9534,"returns":18727,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9538,"price":9539,"returns":18729,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9544,"price":9547,"returns":18731,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9551,"price":9554,"returns":18733,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9558,"price":9561,"returns":18735,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9814,"price":9817,"returns":18737,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9821,"price":9824,"returns":18739,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9828,"price":9831,"returns":18741,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9835,"price":9838,"returns":18743,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9842,"price":9845,"returns":18745,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9849,"price":9852,"returns":18747,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9856,"price":9859,"returns":18749,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":9863,"price":9866,"returns":18751,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10049,"price":10052,"returns":18753,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10077,"price":10080,"returns":18755,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11807,"price":11810,"returns":18757,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11814,"price":11804,"returns":18759,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11862,"price":11865,"returns":18761,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11974,"price":11977,"returns":18763,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":11981,"price":11984,"returns":18765,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12079,"price":12082,"returns":18767,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12086,"price":12089,"returns":18769,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12093,"price":12096,"returns":18771,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12100,"price":12103,"returns":18773,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12107,"price":12110,"returns":18775,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12114,"price":12117,"returns":18777,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12121,"price":12124,"returns":18779,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":12218,"price":12221,"returns":18781,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1610,"price":13084,"returns":18783,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":167,"price":15306,"returns":18785,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":184,"price":15312,"returns":18787,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":646,"price":15697,"returns":18789,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":663,"price":15703,"returns":18791,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":274,"price":16366,"returns":18793,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":289,"price":16372,"returns":18795,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1048,"price":16492,"returns":18797,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1132,"price":17266,"returns":18799,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1148,"price":17272,"returns":18801,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6423,"price":17577,"returns":18803,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},[18805,18808,18810,18813,18816,18818,18821,18824,18827,18830,18832,18835,18838,18840,18843,18845,18847,18850,18853,18856,18858,18861,18864,18866,18868,18871,18873,18875,18878,18881,18884,18887,18890,18892,18895,18897,18899,18902,18905,18908,18911,18914,18917,18920,18922,18924,18926,18929,18931,18934,18936,18938,18941,18944,18947,18949,18952,18955,18957,18960,18962,18965,18968,18971,18974,18977,18979,18982,18984,18987,18989,18992,18995,18997,19000,19003,19005,19008,19011,19014,19017,19020,19023,19026,19028,19031,19034,19037,19039,19042,19045,19047,19049,19051,19054,19057,19060,19062,19065,19068,19070,19073,19075,19078,19080,19082,19085,19087,19089,19092,19095,19097,19100,19103,19106,19109,19112,19115,19118,19121,19124,19127,19130,19133,19135,19137,19140,19143,19145,19148,19150,19152,19155,19157,19160,19162,19164,19166,19168,19171,19173,19176,19178,19181,19184,19187,19190,19193,19196,19198,19200,19203,19206,19209,19212,19215,19218,19221,19224,19227,19230,19232,19235,19237,19240,19243,19246,19248,19250,19253,19255,19258,19261,19264,19267,19270,19273,19276,19279,19282,19285,19288,19291,19294,19297,19300,19303,19305,19308,19310,19313,19315,19318,19321,19323,19326,19328,19331,19333,19336,19339,19341,19344,19347,19350,19353,19356,19359,19362,19365,19368,19371,19374,19377,19380,19382,19385,19387,19390,19393,19396,19399,19401,19403,19406,19409,19412,19415,19418,19421,19424,19427,19430,19432,19434,19436,19439,19442,19445,19447,19450,19453,19455,19458,19461,19464,19467,19470,19472,19475,19478,19480,19483,19486,19489,19492,19494,19497,19500,19502,19505,19508,19511,19514,19517,19520,19522,19524,19526,19528,19531,19533,19535,19538,19541,19543,19546,19549,19552,19555,19557,19560,19562,19565,19568,19570,19573,19576,19578,19581,19584,19587,19589,19591,19593,19596,19599,19602,19604,19606,19609,19612,19615,19617,19619,19621,19624,19626,19628,19630,19633,19635,19637,19639,19641,19644,19647,19650,19653,19655,19658,19661,19664,19667,19670,19672,19674,19677,19679,19681,19684,19686,19688,19691,19694,19697],{"date":59,"price":18806,"returns":18807,"isSignal":319,"signalType":17740},11.1,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3018,"price":553,"returns":18809,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3029,"price":18811,"returns":18812,"isSignal":9},9.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":412,"price":18814,"returns":18815,"isSignal":9},8.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3040,"price":6550,"returns":18817,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3268,"price":18819,"returns":18820,"isSignal":9},12.04,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3321,"price":18822,"returns":18823,"isSignal":9},11.81,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3328,"price":18825,"returns":18826,"isSignal":9},11.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3335,"price":18828,"returns":18829,"isSignal":9},11.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3342,"price":1035,"returns":18831,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3349,"price":18833,"returns":18834,"isSignal":9},10.9,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3354,"price":18836,"returns":18837,"isSignal":9},10.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3361,"price":18836,"returns":18839,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3366,"price":18841,"returns":18842,"isSignal":9},10.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3373,"price":897,"returns":18844,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3379,"price":27,"returns":18846,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":430,"price":18848,"returns":18849,"isSignal":9},10.01,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3390,"price":18851,"returns":18852,"isSignal":9},9.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3394,"price":18854,"returns":18855,"isSignal":9},9.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3401,"price":6532,"returns":18857,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3407,"price":18859,"returns":18860,"isSignal":9},9.58,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3413,"price":18862,"returns":18863,"isSignal":9},9.82,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3420,"price":66,"returns":18865,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3426,"price":18848,"returns":18867,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3432,"price":18869,"returns":18870,"isSignal":9},9.89,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3439,"price":6532,"returns":18872,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3445,"price":153,"returns":18874,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3450,"price":18876,"returns":18877,"isSignal":9},8.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":449,"price":18879,"returns":18880,"isSignal":9},8.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":469,"price":18882,"returns":18883,"isSignal":9},8.46,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":487,"price":18885,"returns":18886,"isSignal":9},8.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3470,"price":18888,"returns":18889,"isSignal":9},8.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":505,"price":81,"returns":18891,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3483,"price":18893,"returns":18894,"isSignal":9},8.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3490,"price":6525,"returns":18896,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3497,"price":6549,"returns":18898,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3502,"price":18900,"returns":18901,"isSignal":9},8.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":80,"price":18903,"returns":18904,"isSignal":319,"signalType":17740},8.14,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":102,"price":18906,"returns":18907,"isSignal":319,"signalType":17740},7.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3520,"price":18909,"returns":18910,"isSignal":9},7.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3527,"price":18912,"returns":18913,"isSignal":9},7.58,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3533,"price":18915,"returns":18916,"isSignal":9},7.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3540,"price":18918,"returns":18919,"isSignal":9},8.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3546,"price":18900,"returns":18921,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3552,"price":69,"returns":18923,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3559,"price":69,"returns":18925,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3566,"price":18927,"returns":18928,"isSignal":9},8.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3572,"price":185,"returns":18930,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3579,"price":18932,"returns":18933,"isSignal":9},8.17,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3585,"price":18906,"returns":18935,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3592,"price":18903,"returns":18937,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3599,"price":18939,"returns":18940,"isSignal":9},8.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3605,"price":18942,"returns":18943,"isSignal":9},8.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3611,"price":18945,"returns":18946,"isSignal":9},9.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3616,"price":18862,"returns":18948,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3670,"price":18950,"returns":18951,"isSignal":9},12.48,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3677,"price":18953,"returns":18954,"isSignal":9},12.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3691,"price":18806,"returns":18956,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3696,"price":18958,"returns":18959,"isSignal":9},11.05,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3702,"price":18958,"returns":18961,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3709,"price":18963,"returns":18964,"isSignal":9},10.58,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3715,"price":18966,"returns":18967,"isSignal":9},10.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3722,"price":18969,"returns":18970,"isSignal":9},10.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3729,"price":18972,"returns":18973,"isSignal":9},10.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3736,"price":18975,"returns":18976,"isSignal":9},9.88,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3743,"price":934,"returns":18978,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3750,"price":18980,"returns":18981,"isSignal":9},10.27,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3756,"price":553,"returns":18983,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3915,"price":18985,"returns":18986,"isSignal":9},12.05,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3922,"price":121,"returns":18988,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3935,"price":18990,"returns":18991,"isSignal":9},11.34,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":120,"price":18993,"returns":18994,"isSignal":319,"signalType":17740},11.12,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3948,"price":18828,"returns":18996,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":135,"price":18998,"returns":18999,"isSignal":319,"signalType":17740},10.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":152,"price":19001,"returns":19002,"isSignal":319,"signalType":17740},9.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":167,"price":6549,"returns":19004,"isSignal":319,"signalType":17740},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":184,"price":19006,"returns":19007,"isSignal":319,"signalType":17740},7.81,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":550,"price":19009,"returns":19010,"isSignal":9},7.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3981,"price":19012,"returns":19013,"isSignal":9},7.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3988,"price":19015,"returns":19016,"isSignal":9},7.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":3995,"price":19018,"returns":19019,"isSignal":9},8.11,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4001,"price":19021,"returns":19022,"isSignal":9},8.41,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4008,"price":19024,"returns":19025,"isSignal":9},8.57,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4015,"price":6508,"returns":19027,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4021,"price":19029,"returns":19030,"isSignal":9},8.74,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4028,"price":19032,"returns":19033,"isSignal":9},8.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4034,"price":19035,"returns":19036,"isSignal":9},8.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4041,"price":197,"returns":19038,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4048,"price":19040,"returns":19041,"isSignal":9},8.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4055,"price":19043,"returns":19044,"isSignal":9},8.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4062,"price":18942,"returns":19046,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4069,"price":6526,"returns":19048,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4075,"price":18814,"returns":19050,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4082,"price":19052,"returns":19053,"isSignal":9},9.09,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4089,"price":19055,"returns":19056,"isSignal":9},9.17,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4096,"price":19058,"returns":19059,"isSignal":9},8.97,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4103,"price":18942,"returns":19061,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4108,"price":19063,"returns":19064,"isSignal":9},8.21,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":566,"price":19066,"returns":19067,"isSignal":9},7.55,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":587,"price":5558,"returns":19069,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4125,"price":19071,"returns":19072,"isSignal":9},6.72,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4132,"price":498,"returns":19074,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4139,"price":19076,"returns":19077,"isSignal":9},6.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4145,"price":6160,"returns":19079,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4151,"price":19012,"returns":19081,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4158,"price":19083,"returns":19084,"isSignal":9},7.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4165,"price":956,"returns":19086,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4171,"price":168,"returns":19088,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4177,"price":19090,"returns":19091,"isSignal":9},6.89,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":200,"price":19093,"returns":19094,"isSignal":319,"signalType":17740},6.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4190,"price":2515,"returns":19096,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":605,"price":19098,"returns":19099,"isSignal":9},5.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":623,"price":19101,"returns":19102,"isSignal":9},5.57,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4207,"price":19104,"returns":19105,"isSignal":9},5.84,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4213,"price":19107,"returns":19108,"isSignal":9},6.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4219,"price":19110,"returns":19111,"isSignal":9},6.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4226,"price":19113,"returns":19114,"isSignal":9},6.5,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4233,"price":19116,"returns":19117,"isSignal":9},6.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4240,"price":19119,"returns":19120,"isSignal":9},6.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4246,"price":19122,"returns":19123,"isSignal":9},6.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4252,"price":19125,"returns":19126,"isSignal":9},6.9,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4259,"price":19128,"returns":19129,"isSignal":9},7.17,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4265,"price":19131,"returns":19132,"isSignal":9},7.41,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4272,"price":795,"returns":19134,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4278,"price":19015,"returns":19136,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4284,"price":19138,"returns":19139,"isSignal":9},7.63,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4291,"price":19141,"returns":19142,"isSignal":9},7.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4298,"price":18909,"returns":19144,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4304,"price":19146,"returns":19147,"isSignal":9},7.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4310,"price":927,"returns":19149,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4317,"price":556,"returns":19151,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4323,"price":19153,"returns":19154,"isSignal":9},8.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4330,"price":588,"returns":19156,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4337,"price":19158,"returns":19159,"isSignal":9},7.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4343,"price":18912,"returns":19161,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4348,"price":567,"returns":19163,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4354,"price":1220,"returns":19165,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4359,"price":6160,"returns":19167,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":219,"price":19169,"returns":19170,"isSignal":319,"signalType":17740},6.63,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":236,"price":304,"returns":19172,"isSignal":319,"signalType":17740},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":255,"price":19174,"returns":19175,"isSignal":319,"signalType":17740},4.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":646,"price":1906,"returns":19177,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":663,"price":19179,"returns":19180,"isSignal":9},2.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":680,"price":19182,"returns":19183,"isSignal":9},1.67,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":697,"price":19185,"returns":19186,"isSignal":9},1.64,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4404,"price":19188,"returns":19189,"isSignal":9},1.81,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4411,"price":19191,"returns":19192,"isSignal":9},1.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4417,"price":19194,"returns":19195,"isSignal":9},2.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4424,"price":1197,"returns":19197,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4431,"price":780,"returns":19199,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4438,"price":19201,"returns":19202,"isSignal":9},2.82,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4445,"price":19204,"returns":19205,"isSignal":9},3.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4451,"price":19207,"returns":19208,"isSignal":9},3.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4458,"price":19210,"returns":19211,"isSignal":9},3.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4464,"price":19213,"returns":19214,"isSignal":9},3.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4471,"price":19216,"returns":19217,"isSignal":9},3.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4478,"price":19219,"returns":19220,"isSignal":9},3.69,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4485,"price":19222,"returns":19223,"isSignal":9},3.89,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4492,"price":19225,"returns":19226,"isSignal":9},4.1,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4499,"price":19228,"returns":19229,"isSignal":9},4.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4506,"price":229,"returns":19231,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4513,"price":19233,"returns":19234,"isSignal":9},5.3,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4534,"price":19110,"returns":19236,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4541,"price":19238,"returns":19239,"isSignal":9},6.3,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4548,"price":19241,"returns":19242,"isSignal":9},6.19,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4555,"price":19244,"returns":19245,"isSignal":9},5.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4562,"price":19104,"returns":19247,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":4590,"price":282,"returns":19249,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":715,"price":19251,"returns":19252,"isSignal":9},19.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":728,"price":608,"returns":19254,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":742,"price":19256,"returns":19257,"isSignal":9},16.09,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":756,"price":19259,"returns":19260,"isSignal":9},14.94,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":770,"price":19262,"returns":19263,"isSignal":9},14.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":785,"price":19265,"returns":19266,"isSignal":9},13.98,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":800,"price":19268,"returns":19269,"isSignal":9},13.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":814,"price":19271,"returns":19272,"isSignal":9},12.86,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":828,"price":19274,"returns":19275,"isSignal":9},12.7,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5079,"price":19277,"returns":19278,"isSignal":9},12.55,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5086,"price":19280,"returns":19281,"isSignal":9},12.24,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5092,"price":19283,"returns":19284,"isSignal":9},12.17,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5098,"price":19286,"returns":19287,"isSignal":9},12.39,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5104,"price":19289,"returns":19290,"isSignal":9},11.69,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":842,"price":19292,"returns":19293,"isSignal":9},10.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":856,"price":19295,"returns":19296,"isSignal":9},10.32,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":871,"price":19298,"returns":19299,"isSignal":9},9.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":274,"price":19301,"returns":19302,"isSignal":319,"signalType":17740},8.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":289,"price":18912,"returns":19304,"isSignal":319,"signalType":17740},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":896,"price":19306,"returns":19307,"isSignal":9},7.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":911,"price":19169,"returns":19309,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":926,"price":19311,"returns":19312,"isSignal":9},6.09,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":941,"price":19241,"returns":19314,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":955,"price":19316,"returns":19317,"isSignal":9},5.67,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":970,"price":19319,"returns":19320,"isSignal":9},5.35,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":985,"price":5613,"returns":19322,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5182,"price":19324,"returns":19325,"isSignal":9},5.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5189,"price":491,"returns":19327,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5195,"price":19329,"returns":19330,"isSignal":9},5.56,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5202,"price":19311,"returns":19332,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5209,"price":19334,"returns":19335,"isSignal":9},6.53,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5216,"price":19337,"returns":19338,"isSignal":9},6.59,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5223,"price":19113,"returns":19340,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5229,"price":19342,"returns":19343,"isSignal":9},6.36,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5236,"price":19345,"returns":19346,"isSignal":9},5.8,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":999,"price":19348,"returns":19349,"isSignal":9},5.19,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1015,"price":19351,"returns":19352,"isSignal":9},4.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1032,"price":19354,"returns":19355,"isSignal":9},4.47,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1048,"price":19357,"returns":19358,"isSignal":9},4.05,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1064,"price":19360,"returns":19361,"isSignal":9},3.87,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5272,"price":19363,"returns":19364,"isSignal":9},4.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5279,"price":19366,"returns":19367,"isSignal":9},4.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5286,"price":19369,"returns":19370,"isSignal":9},4.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5293,"price":19372,"returns":19373,"isSignal":9},4.78,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5300,"price":19375,"returns":19376,"isSignal":9},5.09,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5307,"price":19378,"returns":19379,"isSignal":9},5.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5314,"price":19319,"returns":19381,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5321,"price":19383,"returns":19384,"isSignal":9},5.13,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5327,"price":17,"returns":19386,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5334,"price":19388,"returns":19389,"isSignal":9},4.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5341,"price":19391,"returns":19392,"isSignal":9},4.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5347,"price":19394,"returns":19395,"isSignal":9},4.48,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5354,"price":19397,"returns":19398,"isSignal":9},4.63,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5361,"price":116,"returns":19400,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5368,"price":19098,"returns":19402,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5375,"price":19404,"returns":19405,"isSignal":9},5.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5382,"price":19407,"returns":19408,"isSignal":9},6.08,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5389,"price":19410,"returns":19411,"isSignal":9},6.1,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5395,"price":19413,"returns":19414,"isSignal":9},5.94,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5402,"price":19416,"returns":19417,"isSignal":9},5.37,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5409,"price":19419,"returns":19420,"isSignal":9},4.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5415,"price":19422,"returns":19423,"isSignal":9},4.41,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5422,"price":19425,"returns":19426,"isSignal":9},4.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5429,"price":19428,"returns":19429,"isSignal":9},4.04,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5435,"price":96,"returns":19431,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5441,"price":19357,"returns":19433,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5447,"price":19363,"returns":19435,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5454,"price":19437,"returns":19438,"isSignal":9},3.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5461,"price":19440,"returns":19441,"isSignal":9},3.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5468,"price":19443,"returns":19444,"isSignal":9},3.78,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5473,"price":19213,"returns":19446,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5480,"price":19448,"returns":19449,"isSignal":9},3.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5487,"price":19451,"returns":19452,"isSignal":9},3.51,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5494,"price":933,"returns":19454,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5500,"price":19456,"returns":19457,"isSignal":9},3.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5506,"price":19459,"returns":19460,"isSignal":9},3.83,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5511,"price":19462,"returns":19463,"isSignal":9},3.99,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5518,"price":19465,"returns":19466,"isSignal":9},4.14,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5524,"price":19468,"returns":19469,"isSignal":9},4.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5531,"price":19394,"returns":19471,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5538,"price":19473,"returns":19474,"isSignal":9},4.59,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5544,"price":19476,"returns":19477,"isSignal":9},4.66,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5550,"price":19397,"returns":19479,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5557,"price":19481,"returns":19482,"isSignal":9},4.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5564,"price":19484,"returns":19485,"isSignal":9},4.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5571,"price":19487,"returns":19488,"isSignal":9},4.11,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5577,"price":19490,"returns":19491,"isSignal":9},3.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5583,"price":19216,"returns":19493,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5589,"price":19495,"returns":19496,"isSignal":9},3.67,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5596,"price":19498,"returns":19499,"isSignal":9},3.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5603,"price":19207,"returns":19501,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5610,"price":19503,"returns":19504,"isSignal":9},3.21,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5616,"price":19506,"returns":19507,"isSignal":9},3.14,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5622,"price":19509,"returns":19510,"isSignal":9},3.16,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5629,"price":19512,"returns":19513,"isSignal":9},3.18,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5636,"price":19515,"returns":19516,"isSignal":9},3.31,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5642,"price":19518,"returns":19519,"isSignal":9},3.44,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5648,"price":19216,"returns":19521,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5655,"price":19222,"returns":19523,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5662,"price":19468,"returns":19525,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5669,"price":19388,"returns":19527,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5676,"price":19529,"returns":19530,"isSignal":9},4.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5682,"price":1164,"returns":19532,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5689,"price":5613,"returns":19534,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5696,"price":19536,"returns":19537,"isSignal":9},5.16,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5703,"price":19539,"returns":19540,"isSignal":9},5.22,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5710,"price":19539,"returns":19542,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5717,"price":19544,"returns":19545,"isSignal":9},5.45,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5723,"price":19547,"returns":19548,"isSignal":9},5.65,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5781,"price":19550,"returns":19551,"isSignal":9},6.46,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5885,"price":19553,"returns":19554,"isSignal":9},6.23,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5911,"price":19410,"returns":19556,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":5918,"price":19558,"returns":19559,"isSignal":9},6.15,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6073,"price":921,"returns":19561,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6079,"price":19563,"returns":19564,"isSignal":9},6.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1079,"price":19566,"returns":19567,"isSignal":9},5.96,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10,"price":19544,"returns":19569,"isSignal":319,"signalType":17740},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1099,"price":19571,"returns":19572,"isSignal":9},4.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1116,"price":19574,"returns":19575,"isSignal":9},4.62,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1132,"price":19366,"returns":19577,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1148,"price":19579,"returns":19580,"isSignal":9},3.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1163,"price":19582,"returns":19583,"isSignal":9},3.85,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1180,"price":19585,"returns":19586,"isSignal":9},3.77,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6131,"price":19443,"returns":19588,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6137,"price":19490,"returns":19590,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6144,"price":19468,"returns":19592,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6151,"price":19594,"returns":19595,"isSignal":9},4.54,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6157,"price":19597,"returns":19598,"isSignal":9},4.79,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6164,"price":19600,"returns":19601,"isSignal":9},5.07,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6170,"price":19378,"returns":19603,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6175,"price":19378,"returns":19605,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6181,"price":19607,"returns":19608,"isSignal":9},5.33,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6187,"price":19610,"returns":19611,"isSignal":9},5.52,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6200,"price":19613,"returns":19614,"isSignal":9},5.76,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6212,"price":19244,"returns":19616,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6217,"price":19413,"returns":19618,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6276,"price":6575,"returns":19620,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6281,"price":19622,"returns":19623,"isSignal":9},6.93,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6292,"price":19334,"returns":19625,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6298,"price":19558,"returns":19627,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6305,"price":19407,"returns":19629,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6312,"price":19631,"returns":19632,"isSignal":9},5.87,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6318,"price":19104,"returns":19634,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6397,"price":6160,"returns":19636,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6404,"price":1000,"returns":19638,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6409,"price":19558,"returns":19640,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6416,"price":19642,"returns":19643,"isSignal":9},5.73,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6423,"price":19645,"returns":19646,"isSignal":9},5.42,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6430,"price":19648,"returns":19649,"isSignal":9},5.4,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6437,"price":19651,"returns":19652,"isSignal":9},5.69,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6443,"price":2515,"returns":19654,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6450,"price":19656,"returns":19657,"isSignal":9},6.26,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6457,"price":19659,"returns":19660,"isSignal":9},6.44,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6463,"price":19662,"returns":19663,"isSignal":9},6.28,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6469,"price":19665,"returns":19666,"isSignal":9},6.03,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6474,"price":19668,"returns":19669,"isSignal":9},5.92,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6481,"price":19613,"returns":19671,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6487,"price":19631,"returns":19673,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6492,"price":19675,"returns":19676,"isSignal":9},6.17,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6499,"price":19093,"returns":19678,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6512,"price":1080,"returns":19680,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6523,"price":19682,"returns":19683,"isSignal":9},6.95,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6546,"price":6575,"returns":19685,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6553,"price":6160,"returns":19687,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6559,"price":19689,"returns":19690,"isSignal":9},6.91,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6565,"price":19692,"returns":19693,"isSignal":9},6.61,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6571,"price":19695,"returns":19696,"isSignal":9},6.29,{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":6578,"price":1100,"returns":19698,"isSignal":9},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},[19700,19702,19704,19706,19708,19710,19712,19714,19716,19718,19720,19722,19724,19726,19728,19730,19732,19734,19736,19738,19740,19742,19744,19746,19748,19750,19752,19754,19756,19758,19760,19762,19764,19766,19768,19770,19772,19774,19776,19778,19780,19782,19784,19786,19788,19790,19792,19794,19796,19798,19800,19802,19804,19806,19808],{"date":412,"price":3036,"returns":19701,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":430,"price":3387,"returns":19703,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":449,"price":3457,"returns":19705,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":469,"price":3462,"returns":19707,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":487,"price":3467,"returns":19709,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":505,"price":3479,"returns":19711,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":120,"price":3944,"returns":19713,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":135,"price":3955,"returns":19715,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":152,"price":3960,"returns":19717,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":167,"price":3965,"returns":19719,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":184,"price":3971,"returns":19721,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":550,"price":3977,"returns":19723,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":566,"price":4116,"returns":19725,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":587,"price":4120,"returns":19727,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":605,"price":4198,"returns":19729,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":623,"price":4204,"returns":19731,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":255,"price":4378,"returns":19733,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":646,"price":4378,"returns":19735,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":663,"price":4388,"returns":19737,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":680,"price":4394,"returns":19739,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":697,"price":4400,"returns":19741,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":715,"price":5028,"returns":19743,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":728,"price":5034,"returns":19745,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":742,"price":5040,"returns":19747,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":756,"price":5029,"returns":19749,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":770,"price":5051,"returns":19751,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":785,"price":5057,"returns":19753,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":800,"price":5063,"returns":19755,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":814,"price":5069,"returns":19757,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":828,"price":5075,"returns":19759,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":842,"price":5113,"returns":19761,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":856,"price":5119,"returns":19763,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":871,"price":5125,"returns":19765,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":274,"price":5131,"returns":19767,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":289,"price":5137,"returns":19769,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":896,"price":5143,"returns":19771,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":911,"price":5148,"returns":19773,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":926,"price":5154,"returns":19775,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":941,"price":5160,"returns":19777,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":955,"price":5166,"returns":19779,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":970,"price":5172,"returns":19781,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":985,"price":5178,"returns":19783,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":999,"price":5245,"returns":19785,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1015,"price":5250,"returns":19787,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1032,"price":5256,"returns":19789,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1048,"price":5262,"returns":19791,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1064,"price":5268,"returns":19793,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1079,"price":5578,"returns":19795,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":10,"price":6093,"returns":19797,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1099,"price":6099,"returns":19799,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1116,"price":6105,"returns":19801,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1132,"price":6111,"returns":19803,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1148,"price":6116,"returns":19805,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1163,"price":6121,"returns":19807,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},{"date":1180,"price":6127,"returns":19809,"isSignal":319,"signalType":18705},{"1m":17733,"3m":17733,"6m":17733,"1y":17733},[19811,19813,19814,19816,19818,19820,19822,19824,19826,19828,19830,19831,19833,19835,19837,19839,19841,19843,19845,19847,19849,19851,19853,19855,19857,19859,19861,19863,19865,19867,19869,19871,19873,19875,19877,19879,19881,19883,19885,19887,19889,19891,19893,19895,19897,19899,19901,19903,19905,19907,19909,19911,19913,19915,19917,19919,19921,19923,19925,19927,19929,19931,19933,19935,19937,19939,19941,19943,19945,19947,19949,19951,19953,19955,19957,19959,19961,19963,19965,19967,19969,19971,19973,19975,19977,19979,19981,19983,19985,19987,19989,19991,19993,19995,19997,19999,20001,20003,20005,20007,20009,20011,20013,20015,20017,20019,20021,20023,20025,20027,20029,20031,20033,20035,20037,20039,20041,20043,20045,20047,20049,20051,20053,20054,20056,20058,20060,20062,20064,20066,20068,20070,20072,20074,20076,20078,20080,20082,20084,20086,20088,20090,20092,20094,20096,20098,20100,20102,20104,20106,20108,20110,20112,20114,20116,20118,20120,20122,20124,20126,20128,20130,20132,20134,20136,20138,20140,20142,20144,20146,20148,20150,20152,20154,20156,20158,20160,20162,20164,20166,20168,20170,20172,20174,20176,20178,20179,20181,20183,20185,20187,20189,20191,20193,20195,20197,20199,20201,20203,20205,20207,20209,20211,20213,20215,20217,20219,20221,20223,20225,20227,20229,20231,20233,20235,20237,20239,20241,20243,20245,20247,20249,20251,20253,20255,20257,20259,20261,20263,20265,20267,20269,20271,20273,20275,20276,20278,20280,20282,20284,20286,20288,20290,20292,20294,20296,20298,20300,20302,20304,20306,20308,20310,20312,20314,20316,20318,20320,20322,20324,20326,20328,20330,20332,20334,20336,20338,20340,20342,20344,20346,20348,20350,20352,20354,20356,20358,20360,20362,20364,20366,20368,20369,20371,20373,20375,20377,20379,20381,20383,20385,20387,20389,20391,20393,20395,20397,20399,20401,20403,20405,20407,20409,20411,20413,20415,20417,20419,20421,20423,20425,20427,20429,20431,20433,20435,20437,20439,20441,20443,20445,20447,20449,20451,20453,20455,20457,20459,20461,20463,20465,20467,20469,20471,20473,20475,20477,20479,20481,20483,20485,20487,20489,20491,20493,20495,20497,20499,20501,20503,20505,20507,20509,20511,20513,20515,20517,20519,20521,20523,20525,20527,20529,20531,20533,20535,20537,20539,20541,20543,20545,20547,20549,20551,20553,20555,20557,20559,20561,20563,20565,20567,20569,20571,20573,20575,20577,20579,20581,20583,20585,20587,20589,20591,20593,20595,20597,20599,20601,20603,20605,20607,20609,20611,20613,20615,20617,20619,20621,20623,20624,20625,20627,20629,20630,20632,20633,20635,20637,20639,20641,20643,20645,20647,20649,20651,20653,20655,20657,20659,20661,20663,20665,20667,20669,20671,20673,20675,20677,20679,20681,20683,20685,20687,20689,20691,20693,20695,20697,20699,20701,20703,20705,20707,20709,20711,20713,20715,20717,20719,20721,20723,20725,20727,20729,20731,20733,20735,20737,20738,20740,20741,20743,20745,20747,20749,20751,20753,20755,20757,20758,20760,20762,20764,20766,20768,20770,20772,20774,20775,20777,20779,20781,20783,20785,20787,20789,20791,20793,20795,20797,20799,20801,20803,20805,20806,20808,20809,20811,20813,20815,20817,20819,20821,20822,20823,20824,20826,20828,20830,20832,20833,20835,20837,20839,20841,20843,20845,20847,20849,20850,20851,20852,20853,20854,20856,20857,20858,20859,20860,20862,20863,20865,20867,20869,20870,20871,20873,20875,20877,20879,20881,20882,20884,20886,20888,20890,20892,20894,20896,20898,20900,20902,20904,20906,20908,20910,20912,20914,20916,20918,20920,20922,20923,20925,20927,20929,20931,20933,20935,20937,20939,20941,20943,20945,20947,20949,20951,20953,20955,20957,20959,20961,20963,20965,20967,20969,20971,20973,20975,20977,20979,20981,20983,20985,20987,20989,20991,20993,20995,20997,20999,21001,21003,21005,21007,21009,21011,21013,21014,21016,21018,21020,21022,21024,21026,21028,21030,21032,21034,21036,21038,21040,21042,21044,21046,21048,21050,21052,21054,21056,21058,21060,21062,21063,21065,21067,21069,21071,21073,21075,21077,21079,21081,21083,21085,21086,21088,21090,21092,21094,21096,21098,21100,21102,21104,21106,21108,21110,21112,21114,21116,21118,21120,21122,21124,21126,21128,21130,21132,21134,21136,21138,21140,21142,21144,21146,21148,21150,21151,21152,21154,21156,21158,21160,21161,21163,21165,21167,21169,21171,21173,21174,21176,21178,21180,21181,21183,21185,21187,21189,21191,21193,21195,21197,21199,21201,21203,21205,21206,21208,21210,21212,21214,21216,21218,21220,21222,21224,21226,21228,21230,21232,21233,21235,21237,21239,21241,21243,21245,21247,21248,21250,21252,21254,21256,21258,21260,21262,21264,21266,21268,21270,21272,21274,21276,21278,21280,21282,21284,21286,21288,21290,21292,21294,21296,21298,21300,21302,21304,21306,21308,21310,21312,21314,21316,21318,21320,21322,21324,21326,21327,21329,21331,21333,21335,21337,21339,21341,21343,21345,21347,21349,21351,21353,21355,21357,21359,21361,21363,21365,21367,21369,21371,21373,21375,21377,21379,21381,21383,21385,21387,21389,21391,21393,21395,21397,21399,21401,21403,21405,21407,21409,21411,21413,21415,21417,21419,21421,21423,21425,21427,21429,21431],{"time":1302,"value":19812,"isSignal":319},1.7514,{"time":1306,"value":1341,"isSignal":319},{"time":1313,"value":19815,"isSignal":9},1.418,{"time":1319,"value":19817,"isSignal":9},1.179,{"time":1325,"value":19819,"isSignal":9},1.4395,{"time":1332,"value":19821,"isSignal":9},1.1977,{"time":1339,"value":19823,"isSignal":9},1.3921,{"time":1346,"value":19825,"isSignal":9},1.726,{"time":1353,"value":19827,"isSignal":9},1.5736,{"time":1359,"value":19829,"isSignal":9},1.4962,{"time":1365,"value":1299,"isSignal":9},{"time":1372,"value":19832,"isSignal":9},1.2041,{"time":1378,"value":19834,"isSignal":9},1.1545,{"time":1385,"value":19836,"isSignal":9},0.7553,{"time":1392,"value":19838,"isSignal":9},0.9021,{"time":1398,"value":19840,"isSignal":9},0.919,{"time":1405,"value":19842,"isSignal":9},0.9265,{"time":1412,"value":19844,"isSignal":9},0.9493,{"time":1417,"value":19846,"isSignal":9},1.1518,{"time":1423,"value":19848,"isSignal":9},1.0798,{"time":1430,"value":19850,"isSignal":9},0.7841,{"time":1436,"value":19852,"isSignal":9},0.7718,{"time":1441,"value":19854,"isSignal":9},0.9548,{"time":1446,"value":19856,"isSignal":9},0.7612,{"time":1452,"value":19858,"isSignal":9},0.9834,{"time":1457,"value":19860,"isSignal":9},0.9121,{"time":1464,"value":19862,"isSignal":319},1.233,{"time":1470,"value":19864,"isSignal":319},1.2749,{"time":1476,"value":19866,"isSignal":9},1.3182,{"time":1482,"value":19868,"isSignal":9},1.3069,{"time":1488,"value":19870,"isSignal":9},1.3392,{"time":1494,"value":19872,"isSignal":9},1.6544,{"time":1500,"value":19874,"isSignal":9},1.2971,{"time":1507,"value":19876,"isSignal":9},1.0199,{"time":1514,"value":19878,"isSignal":9},0.8946,{"time":1520,"value":19880,"isSignal":9},0.8494,{"time":1525,"value":19882,"isSignal":9},0.7598,{"time":1530,"value":19884,"isSignal":9},1.1003,{"time":1535,"value":19886,"isSignal":9},1.0211,{"time":1540,"value":19888,"isSignal":9},1.3053,{"time":1546,"value":19890,"isSignal":9},1.1141,{"time":1551,"value":19892,"isSignal":9},1.1865,{"time":1555,"value":19894,"isSignal":9},1.0274,{"time":1559,"value":19896,"isSignal":9},0.8392,{"time":1564,"value":19898,"isSignal":9},0.6494,{"time":1571,"value":19900,"isSignal":9},0.6864,{"time":1576,"value":19902,"isSignal":9},0.9908,{"time":1582,"value":19904,"isSignal":9},0.9653,{"time":1587,"value":19906,"isSignal":319},1.317,{"time":1592,"value":19908,"isSignal":9},1.607,{"time":1599,"value":19910,"isSignal":9},1.2454,{"time":1605,"value":19912,"isSignal":9},1.2162,{"time":1610,"value":19914,"isSignal":9},1.2109,{"time":1617,"value":19916,"isSignal":9},1.497,{"time":1623,"value":19918,"isSignal":9},1.6247,{"time":1628,"value":19920,"isSignal":9},1.0095,{"time":1633,"value":19922,"isSignal":9},1.291,{"time":1640,"value":19924,"isSignal":9},1.3703,{"time":1646,"value":19926,"isSignal":9},0.9722,{"time":1653,"value":19928,"isSignal":9},0.8542,{"time":1658,"value":19930,"isSignal":9},1.1836,{"time":1665,"value":19932,"isSignal":9},1.2296,{"time":1672,"value":19934,"isSignal":9},0.9106,{"time":1679,"value":19936,"isSignal":9},1.0219,{"time":1686,"value":19938,"isSignal":9},0.9336,{"time":1693,"value":19940,"isSignal":9},0.9806,{"time":1699,"value":19942,"isSignal":9},0.8909,{"time":1705,"value":19944,"isSignal":9},1.4277,{"time":1712,"value":19946,"isSignal":9},1.5465,{"time":1719,"value":19948,"isSignal":9},1.5573,{"time":1726,"value":19950,"isSignal":9},1.4906,{"time":1733,"value":19952,"isSignal":9},1.6137,{"time":1740,"value":19954,"isSignal":9},1.2526,{"time":1745,"value":19956,"isSignal":9},1.5389,{"time":1751,"value":19958,"isSignal":9},1.9657,{"time":1757,"value":19960,"isSignal":9},1.8553,{"time":1764,"value":19962,"isSignal":9},2.1157,{"time":1771,"value":19964,"isSignal":9},2.0663,{"time":1777,"value":19966,"isSignal":9},2.047,{"time":1784,"value":19968,"isSignal":9},1.4748,{"time":1791,"value":19970,"isSignal":9},1.6835,{"time":1798,"value":19972,"isSignal":9},1.9176,{"time":1805,"value":19974,"isSignal":9},1.379,{"time":1812,"value":19976,"isSignal":9},1.3965,{"time":1819,"value":19978,"isSignal":9},0.7757,{"time":1825,"value":19980,"isSignal":9},1.4915,{"time":1830,"value":19982,"isSignal":9},0.8141,{"time":1837,"value":19984,"isSignal":9},1.5412,{"time":1844,"value":19986,"isSignal":9},1.1659,{"time":1850,"value":19988,"isSignal":9},1.1723,{"time":1857,"value":19990,"isSignal":9},1.2772,{"time":1863,"value":19992,"isSignal":9},1.3559,{"time":1869,"value":19994,"isSignal":9},1.4156,{"time":1875,"value":19996,"isSignal":9},1.2713,{"time":1881,"value":19998,"isSignal":9},1.7677,{"time":1888,"value":20000,"isSignal":9},1.3221,{"time":1895,"value":20002,"isSignal":9},1.2919,{"time":1902,"value":20004,"isSignal":9},1.6123,{"time":1909,"value":20006,"isSignal":9},1.6195,{"time":1915,"value":20008,"isSignal":9},1.6393,{"time":1922,"value":20010,"isSignal":9},1.677,{"time":1929,"value":20012,"isSignal":9},1.7437,{"time":1936,"value":20014,"isSignal":9},1.5884,{"time":1942,"value":20016,"isSignal":9},1.1441,{"time":1949,"value":20018,"isSignal":9},1.5592,{"time":1956,"value":20020,"isSignal":9},0.8978,{"time":1963,"value":20022,"isSignal":9},0.9743,{"time":1970,"value":20024,"isSignal":9},0.8236,{"time":1976,"value":20026,"isSignal":9},0.9861,{"time":1982,"value":20028,"isSignal":9},0.7232,{"time":1987,"value":20030,"isSignal":9},0.7226,{"time":1993,"value":20032,"isSignal":9},1.2859,{"time":1998,"value":20034,"isSignal":9},1.4599,{"time":2003,"value":20036,"isSignal":9},1.1599,{"time":2007,"value":20038,"isSignal":9},0.7264,{"time":2012,"value":20040,"isSignal":9},0.8239,{"time":2018,"value":20042,"isSignal":9},0.6252,{"time":2025,"value":20044,"isSignal":9},1.0214,{"time":2032,"value":20046,"isSignal":9},0.8585,{"time":2038,"value":20048,"isSignal":9},1.2216,{"time":2045,"value":20050,"isSignal":9},1.964,{"time":2050,"value":20052,"isSignal":9},1.4236,{"time":2057,"value":1418,"isSignal":9},{"time":2064,"value":20055,"isSignal":9},1.2079,{"time":2071,"value":20057,"isSignal":9},1.0929,{"time":2077,"value":20059,"isSignal":9},1.3393,{"time":2083,"value":20061,"isSignal":9},1.612,{"time":2089,"value":20063,"isSignal":9},1.2173,{"time":2096,"value":20065,"isSignal":9},1.4389,{"time":2101,"value":20067,"isSignal":9},1.4871,{"time":2108,"value":20069,"isSignal":9},1.4045,{"time":2114,"value":20071,"isSignal":9},2.0811,{"time":2120,"value":20073,"isSignal":9},1.4107,{"time":2127,"value":20075,"isSignal":9},1.7903,{"time":2134,"value":20077,"isSignal":9},1.608,{"time":2140,"value":20079,"isSignal":9},2.0899,{"time":2146,"value":20081,"isSignal":9},1.9538,{"time":2153,"value":20083,"isSignal":9},1.5349,{"time":2160,"value":20085,"isSignal":9},1.3097,{"time":2167,"value":20087,"isSignal":9},1.3861,{"time":2173,"value":20089,"isSignal":9},1.1699,{"time":2179,"value":20091,"isSignal":9},0.8768,{"time":2185,"value":20093,"isSignal":9},1.2784,{"time":2191,"value":20095,"isSignal":9},1.3636,{"time":2197,"value":20097,"isSignal":9},2.3148,{"time":2202,"value":20099,"isSignal":9},1.6849,{"time":2208,"value":20101,"isSignal":9},1.6222,{"time":2215,"value":20103,"isSignal":9},1.8286,{"time":2221,"value":20105,"isSignal":9},1.2809,{"time":2228,"value":20107,"isSignal":9},0.6802,{"time":2235,"value":20109,"isSignal":9},0.7559,{"time":2242,"value":20111,"isSignal":9},0.6617,{"time":2249,"value":20113,"isSignal":9},0.9123,{"time":2253,"value":20115,"isSignal":9},1.0291,{"time":2260,"value":20117,"isSignal":9},1.352,{"time":2267,"value":20119,"isSignal":9},1.2524,{"time":2274,"value":20121,"isSignal":9},1.305,{"time":2280,"value":20123,"isSignal":9},0.9949,{"time":2286,"value":20125,"isSignal":9},1.2938,{"time":2293,"value":20127,"isSignal":9},1.7332,{"time":2298,"value":20129,"isSignal":9},1.7669,{"time":2305,"value":20131,"isSignal":9},1.456,{"time":2311,"value":20133,"isSignal":9},2.7607,{"time":2317,"value":20135,"isSignal":9},1.7833,{"time":2323,"value":20137,"isSignal":9},2.1915,{"time":2328,"value":20139,"isSignal":9},1.1858,{"time":2334,"value":20141,"isSignal":9},1.1682,{"time":2341,"value":20143,"isSignal":9},1.174,{"time":2348,"value":20145,"isSignal":9},1.1305,{"time":2355,"value":20147,"isSignal":9},1.226,{"time":2361,"value":20149,"isSignal":9},0.9841,{"time":2367,"value":20151,"isSignal":9},0.5739,{"time":2373,"value":20153,"isSignal":9},0.519,{"time":2379,"value":20155,"isSignal":9},0.3847,{"time":2384,"value":20157,"isSignal":9},0.5009,{"time":2389,"value":20159,"isSignal":9},0.5785,{"time":2395,"value":20161,"isSignal":9},0.5334,{"time":2400,"value":20163,"isSignal":319},1.3284,{"time":2406,"value":20165,"isSignal":9},1.1897,{"time":2413,"value":20167,"isSignal":9},1.1743,{"time":2420,"value":20169,"isSignal":9},1.1056,{"time":2427,"value":20171,"isSignal":9},0.6859,{"time":2433,"value":20173,"isSignal":9},0.8132,{"time":2439,"value":20175,"isSignal":9},0.4623,{"time":2446,"value":20177,"isSignal":9},0.6792,{"time":2452,"value":20042,"isSignal":9},{"time":2457,"value":20180,"isSignal":9},0.814,{"time":2464,"value":20182,"isSignal":9},0.5982,{"time":2468,"value":20184,"isSignal":9},0.72,{"time":2473,"value":20186,"isSignal":9},0.7348,{"time":2479,"value":20188,"isSignal":9},0.7685,{"time":2484,"value":20190,"isSignal":9},1.1352,{"time":2489,"value":20192,"isSignal":9},0.7084,{"time":2495,"value":20194,"isSignal":9},0.9998,{"time":2499,"value":20196,"isSignal":9},0.94,{"time":2506,"value":20198,"isSignal":319},1.4196,{"time":2511,"value":20200,"isSignal":9},1.1184,{"time":2517,"value":20202,"isSignal":9},1.153,{"time":2523,"value":20204,"isSignal":9},0.8179,{"time":2529,"value":20206,"isSignal":9},0.7971,{"time":2534,"value":20208,"isSignal":9},1.194,{"time":2539,"value":20210,"isSignal":9},0.9535,{"time":2544,"value":20212,"isSignal":319},2.2733,{"time":2550,"value":20214,"isSignal":9},1.9248,{"time":2557,"value":20216,"isSignal":9},2.4165,{"time":2563,"value":20218,"isSignal":9},1.5278,{"time":2569,"value":20220,"isSignal":9},1.8105,{"time":2574,"value":20222,"isSignal":9},1.2835,{"time":2581,"value":20224,"isSignal":9},1.2844,{"time":2587,"value":20226,"isSignal":9},1.0207,{"time":2593,"value":20228,"isSignal":9},0.7143,{"time":2598,"value":20230,"isSignal":9},1.1532,{"time":2603,"value":20232,"isSignal":9},1.2119,{"time":2610,"value":20234,"isSignal":9},1.5243,{"time":2616,"value":20236,"isSignal":9},2.0949,{"time":2622,"value":20238,"isSignal":9},2.511,{"time":2629,"value":20240,"isSignal":9},3.009,{"time":2636,"value":20242,"isSignal":9},1.7531,{"time":2642,"value":20244,"isSignal":9},1.9521,{"time":2648,"value":20246,"isSignal":9},1.7197,{"time":2655,"value":20248,"isSignal":9},1.928,{"time":2662,"value":20250,"isSignal":9},1.6429,{"time":2669,"value":20252,"isSignal":9},1.7573,{"time":2676,"value":20254,"isSignal":9},1.1293,{"time":2683,"value":20256,"isSignal":9},2.0042,{"time":2690,"value":20258,"isSignal":9},1.7026,{"time":2697,"value":20260,"isSignal":9},2.7253,{"time":2704,"value":20262,"isSignal":9},2.3338,{"time":2710,"value":20264,"isSignal":9},2.1289,{"time":2717,"value":20266,"isSignal":9},2.093,{"time":2724,"value":20268,"isSignal":9},1.6304,{"time":2731,"value":20270,"isSignal":9},1.7109,{"time":2737,"value":20272,"isSignal":9},1.7418,{"time":2744,"value":20274,"isSignal":9},1.2727,{"time":2750,"value":1442,"isSignal":9},{"time":2757,"value":20277,"isSignal":9},1.4516,{"time":2764,"value":20279,"isSignal":9},0.8634,{"time":2771,"value":20281,"isSignal":9},1.7115,{"time":2777,"value":20283,"isSignal":9},0.7932,{"time":2783,"value":20285,"isSignal":9},1.1335,{"time":2790,"value":20287,"isSignal":9},0.906,{"time":2795,"value":20289,"isSignal":9},0.8117,{"time":2801,"value":20291,"isSignal":9},0.7547,{"time":2807,"value":20293,"isSignal":9},0.8163,{"time":2814,"value":20295,"isSignal":9},0.8744,{"time":2819,"value":20297,"isSignal":9},1.0625,{"time":2826,"value":20299,"isSignal":9},1.0109,{"time":2833,"value":20301,"isSignal":9},0.9039,{"time":2839,"value":20303,"isSignal":319},1.2104,{"time":2845,"value":20305,"isSignal":9},1.5887,{"time":2852,"value":20307,"isSignal":9},1.6999,{"time":2859,"value":20309,"isSignal":9},2.0305,{"time":2866,"value":20311,"isSignal":9},1.6208,{"time":2873,"value":20313,"isSignal":9},2.1245,{"time":2880,"value":20315,"isSignal":9},0.902,{"time":59,"value":20317,"isSignal":9},1.0552,{"time":2890,"value":20319,"isSignal":9},0.7349,{"time":2897,"value":20321,"isSignal":9},0.989,{"time":2904,"value":20323,"isSignal":9},0.9651,{"time":2909,"value":20325,"isSignal":9},0.962,{"time":2914,"value":20327,"isSignal":9},1.0174,{"time":2920,"value":20329,"isSignal":9},1.2132,{"time":2927,"value":20331,"isSignal":9},0.9129,{"time":2934,"value":20333,"isSignal":9},0.946,{"time":2940,"value":20335,"isSignal":9},1.3824,{"time":2946,"value":20337,"isSignal":9},1.5617,{"time":2953,"value":20339,"isSignal":9},0.6204,{"time":2958,"value":20341,"isSignal":9},1.8348,{"time":2964,"value":20343,"isSignal":9},1.9053,{"time":2971,"value":20345,"isSignal":9},1.6259,{"time":2978,"value":20347,"isSignal":9},1.0497,{"time":2984,"value":20349,"isSignal":9},1.1292,{"time":2991,"value":20351,"isSignal":9},1.2357,{"time":2998,"value":20353,"isSignal":9},1.1539,{"time":3005,"value":20355,"isSignal":9},0.597,{"time":3012,"value":20357,"isSignal":9},0.4185,{"time":3018,"value":20359,"isSignal":9},0.7404,{"time":3024,"value":20361,"isSignal":9},0.8085,{"time":3029,"value":20363,"isSignal":9},0.2725,{"time":412,"value":20365,"isSignal":9},0.4014,{"time":3040,"value":20367,"isSignal":9},0.7109,{"time":3047,"value":20125,"isSignal":9},{"time":3053,"value":20370,"isSignal":9},1.3065,{"time":3060,"value":20372,"isSignal":9},1.6338,{"time":3066,"value":20374,"isSignal":9},1.5164,{"time":3072,"value":20376,"isSignal":9},1.6424,{"time":3078,"value":20378,"isSignal":9},2.4082,{"time":3083,"value":20380,"isSignal":9},1.3037,{"time":3088,"value":20382,"isSignal":9},1.9394,{"time":3092,"value":20384,"isSignal":9},1.2578,{"time":3098,"value":20386,"isSignal":9},1.4352,{"time":3101,"value":20388,"isSignal":9},1.3752,{"time":3108,"value":20390,"isSignal":9},0.948,{"time":3114,"value":20392,"isSignal":9},1.0154,{"time":3121,"value":20394,"isSignal":9},1.3088,{"time":3128,"value":20396,"isSignal":9},1.3637,{"time":3135,"value":20398,"isSignal":9},1.017,{"time":3141,"value":20400,"isSignal":9},0.9641,{"time":3146,"value":20402,"isSignal":9},1.0451,{"time":3153,"value":20404,"isSignal":9},1.3423,{"time":3158,"value":20406,"isSignal":9},1.7723,{"time":3165,"value":20408,"isSignal":9},1.3081,{"time":3171,"value":20410,"isSignal":9},1.4987,{"time":3177,"value":20412,"isSignal":9},1.8413,{"time":3184,"value":20414,"isSignal":9},1.5604,{"time":3191,"value":20416,"isSignal":9},1.5533,{"time":3196,"value":20418,"isSignal":9},1.0916,{"time":3203,"value":20420,"isSignal":9},0.9837,{"time":3210,"value":20422,"isSignal":9},0.9027,{"time":3217,"value":20424,"isSignal":9},0.5415,{"time":3223,"value":20426,"isSignal":9},0.7475,{"time":3227,"value":20428,"isSignal":9},0.8317,{"time":3234,"value":20430,"isSignal":9},1.005,{"time":3241,"value":20432,"isSignal":9},1.018,{"time":3245,"value":20434,"isSignal":9},0.9055,{"time":3250,"value":20436,"isSignal":9},0.9954,{"time":3257,"value":20438,"isSignal":9},0.6479,{"time":3263,"value":20440,"isSignal":9},0.5126,{"time":3268,"value":20442,"isSignal":9},0.8347,{"time":3273,"value":20444,"isSignal":9},1.0351,{"time":3279,"value":20446,"isSignal":319},1.6915,{"time":3285,"value":20448,"isSignal":9},1.0275,{"time":3290,"value":20450,"isSignal":319},2.4433,{"time":3296,"value":20452,"isSignal":9},0.916,{"time":3302,"value":20454,"isSignal":9},0.5707,{"time":3308,"value":20456,"isSignal":9},0.5116,{"time":3314,"value":20458,"isSignal":9},0.4162,{"time":3321,"value":20460,"isSignal":9},0.54,{"time":3328,"value":20462,"isSignal":9},0.4326,{"time":3335,"value":20464,"isSignal":9},0.3746,{"time":3342,"value":20466,"isSignal":9},0.5071,{"time":3349,"value":20468,"isSignal":9},0.7724,{"time":3354,"value":20470,"isSignal":9},0.6134,{"time":3361,"value":20472,"isSignal":9},0.5953,{"time":3366,"value":20474,"isSignal":9},0.4347,{"time":3373,"value":20476,"isSignal":9},0.4451,{"time":3379,"value":20478,"isSignal":9},0.6636,{"time":430,"value":20480,"isSignal":9},0.4034,{"time":3390,"value":20482,"isSignal":9},0.838,{"time":3394,"value":20484,"isSignal":9},0.5485,{"time":3401,"value":20486,"isSignal":9},0.8417,{"time":3407,"value":20488,"isSignal":319},1.2708,{"time":3413,"value":20490,"isSignal":9},1.101,{"time":3420,"value":20492,"isSignal":319},1.2576,{"time":3426,"value":20494,"isSignal":9},0.754,{"time":3432,"value":20496,"isSignal":9},0.5022,{"time":3439,"value":20498,"isSignal":9},0.5113,{"time":3445,"value":20500,"isSignal":9},0.609,{"time":3450,"value":20502,"isSignal":9},0.56,{"time":449,"value":20504,"isSignal":9},0.4155,{"time":469,"value":20506,"isSignal":9},0.3924,{"time":487,"value":20508,"isSignal":9},0.914,{"time":3470,"value":20510,"isSignal":9},0.5152,{"time":505,"value":20512,"isSignal":9},0.6074,{"time":3483,"value":20514,"isSignal":9},0.7919,{"time":3490,"value":20516,"isSignal":9},1.1489,{"time":3497,"value":20518,"isSignal":9},1.0437,{"time":3502,"value":20520,"isSignal":9},0.6368,{"time":80,"value":20522,"isSignal":9},0.3659,{"time":102,"value":20524,"isSignal":9},0.7799,{"time":3520,"value":20526,"isSignal":9},0.7138,{"time":3527,"value":20528,"isSignal":9},1.0012,{"time":3533,"value":20530,"isSignal":319},1.5231,{"time":3540,"value":20532,"isSignal":319},1.3759,{"time":3546,"value":20534,"isSignal":9},2.0803,{"time":3552,"value":20536,"isSignal":9},1.3478,{"time":3559,"value":20538,"isSignal":9},0.6646,{"time":3566,"value":20540,"isSignal":9},0.9677,{"time":3572,"value":20542,"isSignal":9},0.6848,{"time":3579,"value":20544,"isSignal":9},0.6537,{"time":3585,"value":20546,"isSignal":9},0.7938,{"time":3592,"value":20548,"isSignal":9},1.4477,{"time":3599,"value":20550,"isSignal":9},1.1619,{"time":3605,"value":20552,"isSignal":9},2.4515,{"time":3611,"value":20554,"isSignal":9},3.3032,{"time":3616,"value":20556,"isSignal":9},2.0914,{"time":3623,"value":20558,"isSignal":9},3.1071,{"time":3630,"value":20560,"isSignal":9},2.0631,{"time":3636,"value":20562,"isSignal":9},2.3758,{"time":3643,"value":20564,"isSignal":9},3.1596,{"time":3650,"value":20566,"isSignal":9},2.7524,{"time":3656,"value":20568,"isSignal":9},2.6434,{"time":3663,"value":20570,"isSignal":9},0.7765,{"time":3670,"value":20572,"isSignal":9},0.8396,{"time":3677,"value":20574,"isSignal":9},1.0861,{"time":3684,"value":20576,"isSignal":9},0.7632,{"time":3691,"value":20578,"isSignal":9},0.6746,{"time":3696,"value":20580,"isSignal":9},0.5888,{"time":3702,"value":20582,"isSignal":9},0.5963,{"time":3709,"value":20584,"isSignal":9},0.4285,{"time":3715,"value":20586,"isSignal":9},0.728,{"time":3722,"value":20588,"isSignal":9},0.804,{"time":3729,"value":20590,"isSignal":9},0.7427,{"time":3736,"value":20592,"isSignal":9},0.5988,{"time":3743,"value":20594,"isSignal":319},1.7423,{"time":3750,"value":20596,"isSignal":9},1.0679,{"time":3756,"value":20598,"isSignal":9},1.1422,{"time":3762,"value":20600,"isSignal":319},1.7193,{"time":3768,"value":20602,"isSignal":9},1.581,{"time":3775,"value":20604,"isSignal":9},1.518,{"time":3782,"value":20606,"isSignal":9},3.6895,{"time":3788,"value":20608,"isSignal":9},2.5505,{"time":3795,"value":20610,"isSignal":9},3.5863,{"time":3802,"value":20612,"isSignal":9},1.3504,{"time":3808,"value":20614,"isSignal":9},2.2399,{"time":3815,"value":20616,"isSignal":9},1.2588,{"time":3822,"value":20618,"isSignal":9},1.4551,{"time":3828,"value":20620,"isSignal":9},0.9343,{"time":3835,"value":20622,"isSignal":9},1.1965,{"time":3842,"value":20268,"isSignal":9},{"time":3849,"value":20548,"isSignal":9},{"time":3856,"value":20626,"isSignal":9},1.7864,{"time":3862,"value":20628,"isSignal":9},1.3539,{"time":3869,"value":20145,"isSignal":9},{"time":3875,"value":20631,"isSignal":9},1.1812,{"time":3881,"value":20325,"isSignal":9},{"time":3888,"value":20634,"isSignal":9},0.8502,{"time":3894,"value":20636,"isSignal":9},0.3444,{"time":3901,"value":20638,"isSignal":9},0.4116,{"time":3908,"value":20640,"isSignal":9},0.2721,{"time":3915,"value":20642,"isSignal":9},0.4665,{"time":3922,"value":20644,"isSignal":9},0.8266,{"time":3928,"value":20646,"isSignal":9},0.893,{"time":3935,"value":20648,"isSignal":9},0.4908,{"time":120,"value":20650,"isSignal":9},0.4053,{"time":3948,"value":20652,"isSignal":9},0.6096,{"time":135,"value":20654,"isSignal":9},0.2025,{"time":152,"value":20656,"isSignal":9},0.1847,{"time":167,"value":20658,"isSignal":9},0.0759,{"time":184,"value":20660,"isSignal":9},0.388,{"time":550,"value":20662,"isSignal":9},0.5441,{"time":3981,"value":20664,"isSignal":9},1.0848,{"time":3988,"value":20666,"isSignal":319},1.5134,{"time":3995,"value":20668,"isSignal":319},1.6223,{"time":4001,"value":20670,"isSignal":9},0.949,{"time":4008,"value":20672,"isSignal":9},1.0556,{"time":4015,"value":20674,"isSignal":9},1.5327,{"time":4021,"value":20676,"isSignal":9},1.0992,{"time":4028,"value":20678,"isSignal":9},1.9422,{"time":4034,"value":20680,"isSignal":9},0.9249,{"time":4041,"value":20682,"isSignal":9},1.0197,{"time":4048,"value":20684,"isSignal":9},0.598,{"time":4055,"value":20686,"isSignal":9},1.0961,{"time":4062,"value":20688,"isSignal":9},0.9434,{"time":4069,"value":20690,"isSignal":9},0.7922,{"time":4075,"value":20692,"isSignal":9},0.9564,{"time":4082,"value":20694,"isSignal":9},1.1117,{"time":4089,"value":20696,"isSignal":9},1.0787,{"time":4096,"value":20698,"isSignal":9},0.5792,{"time":4103,"value":20700,"isSignal":9},0.3806,{"time":4108,"value":20702,"isSignal":9},0.3173,{"time":566,"value":20704,"isSignal":9},0.2227,{"time":587,"value":20706,"isSignal":9},0.3686,{"time":4125,"value":20708,"isSignal":9},0.5558,{"time":4132,"value":20710,"isSignal":9},0.696,{"time":4139,"value":20712,"isSignal":9},0.8394,{"time":4145,"value":20714,"isSignal":9},1.0859,{"time":4151,"value":20716,"isSignal":9},1.0958,{"time":4158,"value":20718,"isSignal":9},0.8238,{"time":4165,"value":20720,"isSignal":9},0.8974,{"time":4171,"value":20722,"isSignal":9},0.4776,{"time":4177,"value":20724,"isSignal":9},0.4511,{"time":200,"value":20726,"isSignal":9},0.2537,{"time":4190,"value":20728,"isSignal":9},0.3247,{"time":605,"value":20730,"isSignal":9},0.5231,{"time":623,"value":20732,"isSignal":9},0.865,{"time":4207,"value":20734,"isSignal":319},2.6259,{"time":4213,"value":20736,"isSignal":9},1.1767,{"time":4219,"value":1531,"isSignal":319},{"time":4226,"value":20739,"isSignal":9},0.9771,{"time":4233,"value":20530,"isSignal":9},{"time":4240,"value":20742,"isSignal":9},1.3225,{"time":4246,"value":20744,"isSignal":9},2.2682,{"time":4252,"value":20746,"isSignal":9},1.3903,{"time":4259,"value":20748,"isSignal":9},1.9266,{"time":4265,"value":20750,"isSignal":9},1.8005,{"time":4272,"value":20752,"isSignal":9},1.0117,{"time":4278,"value":20754,"isSignal":9},1.324,{"time":4284,"value":20756,"isSignal":9},1.1294,{"time":4291,"value":20432,"isSignal":9},{"time":4298,"value":20759,"isSignal":9},1.5692,{"time":4304,"value":20761,"isSignal":9},1.6419,{"time":4310,"value":20763,"isSignal":9},1.0465,{"time":4317,"value":20765,"isSignal":9},0.8737,{"time":4323,"value":20767,"isSignal":9},1.0781,{"time":4330,"value":20769,"isSignal":9},0.6936,{"time":4337,"value":20771,"isSignal":9},0.4084,{"time":4343,"value":20773,"isSignal":9},0.561,{"time":4348,"value":19852,"isSignal":9},{"time":4354,"value":20776,"isSignal":9},1.2627,{"time":4359,"value":20778,"isSignal":9},0.2121,{"time":219,"value":20780,"isSignal":9},0.2176,{"time":236,"value":20782,"isSignal":9},0.0094,{"time":255,"value":20784,"isSignal":9},0.002,{"time":646,"value":20786,"isSignal":9},0.009,{"time":663,"value":20788,"isSignal":9},0.0028,{"time":680,"value":20790,"isSignal":9},0.22,{"time":697,"value":20792,"isSignal":9},0.2271,{"time":4404,"value":20794,"isSignal":9},0.7322,{"time":4411,"value":20796,"isSignal":319},1.3582,{"time":4417,"value":20798,"isSignal":9},3.809,{"time":4424,"value":20800,"isSignal":9},1.7025,{"time":4431,"value":20802,"isSignal":9},3.1819,{"time":4438,"value":20804,"isSignal":9},3.8718,{"time":4445,"value":96,"isSignal":9},{"time":4451,"value":20807,"isSignal":9},3.1631,{"time":4458,"value":96,"isSignal":9},{"time":4464,"value":20810,"isSignal":9},2.8245,{"time":4471,"value":20812,"isSignal":9},2.9092,{"time":4478,"value":20814,"isSignal":9},1.9345,{"time":4485,"value":20816,"isSignal":9},2.6379,{"time":4492,"value":20818,"isSignal":9},3.4042,{"time":4499,"value":20820,"isSignal":9},3.6913,{"time":4506,"value":96,"isSignal":9},{"time":4513,"value":96,"isSignal":9},{"time":4520,"value":96,"isSignal":9},{"time":4527,"value":20825,"isSignal":9},3.5592,{"time":4534,"value":20827,"isSignal":9},1.9493,{"time":4541,"value":20829,"isSignal":9},1.3135,{"time":4548,"value":20831,"isSignal":9},1.4,{"time":4555,"value":20186,"isSignal":9},{"time":4562,"value":20834,"isSignal":9},1.8216,{"time":4569,"value":20836,"isSignal":9},2.6579,{"time":4576,"value":20838,"isSignal":9},2.5547,{"time":4583,"value":20840,"isSignal":9},2.2811,{"time":4590,"value":20842,"isSignal":9},0.5083,{"time":4596,"value":20844,"isSignal":9},1.8964,{"time":4603,"value":20846,"isSignal":9},1.3331,{"time":4610,"value":20848,"isSignal":9},3.8228,{"time":4617,"value":96,"isSignal":9},{"time":4623,"value":96,"isSignal":9},{"time":4629,"value":96,"isSignal":9},{"time":4636,"value":96,"isSignal":9},{"time":4643,"value":96,"isSignal":9},{"time":4648,"value":20855,"isSignal":9},2.998,{"time":4655,"value":96,"isSignal":9},{"time":4662,"value":96,"isSignal":9},{"time":4669,"value":96,"isSignal":9},{"time":4676,"value":96,"isSignal":9},{"time":4683,"value":20861,"isSignal":9},3.1441,{"time":4690,"value":96,"isSignal":9},{"time":4696,"value":20864,"isSignal":9},1.5281,{"time":4703,"value":20866,"isSignal":9},1.604,{"time":4710,"value":20868,"isSignal":9},1.3632,{"time":4717,"value":96,"isSignal":9},{"time":4724,"value":96,"isSignal":9},{"time":4731,"value":20872,"isSignal":9},2.4193,{"time":4738,"value":20874,"isSignal":9},1.7623,{"time":4745,"value":20876,"isSignal":9},2.0878,{"time":4752,"value":20878,"isSignal":9},1.433,{"time":4759,"value":20880,"isSignal":9},1.2486,{"time":4766,"value":20125,"isSignal":9},{"time":4773,"value":20883,"isSignal":9},1.9335,{"time":4780,"value":20885,"isSignal":9},1.2255,{"time":4787,"value":20887,"isSignal":9},0.8177,{"time":4794,"value":20889,"isSignal":9},1.2161,{"time":4801,"value":20891,"isSignal":9},0.9518,{"time":4808,"value":20893,"isSignal":9},1.5732,{"time":4814,"value":20895,"isSignal":9},0.6435,{"time":4821,"value":20897,"isSignal":9},2.2177,{"time":4827,"value":20899,"isSignal":9},1.3663,{"time":4833,"value":20901,"isSignal":9},1.36,{"time":4839,"value":20903,"isSignal":9},0.5018,{"time":4846,"value":20905,"isSignal":9},1.1818,{"time":4853,"value":20907,"isSignal":9},0.8581,{"time":4860,"value":20909,"isSignal":9},0.7943,{"time":4867,"value":20911,"isSignal":9},0.9486,{"time":4874,"value":20913,"isSignal":9},0.6947,{"time":4881,"value":20915,"isSignal":9},1.0392,{"time":4888,"value":20917,"isSignal":9},0.8105,{"time":4895,"value":20919,"isSignal":9},0.5601,{"time":4902,"value":20921,"isSignal":9},0.9254,{"time":4909,"value":1229,"isSignal":9},{"time":4916,"value":20924,"isSignal":9},0.5266,{"time":4923,"value":20926,"isSignal":9},0.5729,{"time":4930,"value":20928,"isSignal":9},0.6708,{"time":4937,"value":20930,"isSignal":9},1.0757,{"time":4944,"value":20932,"isSignal":9},0.855,{"time":4951,"value":20934,"isSignal":319},3.2899,{"time":4957,"value":20936,"isSignal":319},2.7058,{"time":4964,"value":20938,"isSignal":9},1.8845,{"time":4971,"value":20940,"isSignal":9},0.9451,{"time":4978,"value":20942,"isSignal":9},0.3125,{"time":4984,"value":20944,"isSignal":9},0.4031,{"time":4991,"value":20946,"isSignal":9},0.1696,{"time":4998,"value":20948,"isSignal":9},0.3148,{"time":5005,"value":20950,"isSignal":9},0.423,{"time":5012,"value":20952,"isSignal":9},0.3064,{"time":5019,"value":20954,"isSignal":9},0.2049,{"time":715,"value":20956,"isSignal":9},0.0958,{"time":728,"value":20958,"isSignal":9},0.174,{"time":742,"value":20960,"isSignal":9},0.1635,{"time":756,"value":20962,"isSignal":9},0.2959,{"time":770,"value":20964,"isSignal":9},0.2835,{"time":785,"value":20966,"isSignal":9},0.3906,{"time":800,"value":20968,"isSignal":9},0.3392,{"time":814,"value":20970,"isSignal":9},0.2544,{"time":828,"value":20972,"isSignal":9},0.9158,{"time":5079,"value":20974,"isSignal":9},0.3975,{"time":5086,"value":20976,"isSignal":9},0.3457,{"time":5092,"value":20978,"isSignal":9},0.5728,{"time":5098,"value":20980,"isSignal":9},0.945,{"time":5104,"value":20982,"isSignal":9},0.4248,{"time":842,"value":20984,"isSignal":9},0.2986,{"time":856,"value":20986,"isSignal":9},0.2845,{"time":871,"value":20988,"isSignal":9},0.2447,{"time":274,"value":20990,"isSignal":9},0.0506,{"time":289,"value":20992,"isSignal":9},0.3118,{"time":896,"value":20994,"isSignal":9},0.204,{"time":911,"value":20996,"isSignal":9},0.2495,{"time":926,"value":20998,"isSignal":9},0.1888,{"time":941,"value":21000,"isSignal":9},0.7969,{"time":955,"value":21002,"isSignal":9},0.1359,{"time":970,"value":21004,"isSignal":9},0.3981,{"time":985,"value":21006,"isSignal":9},0.3165,{"time":5182,"value":21008,"isSignal":9},1.0119,{"time":5189,"value":21010,"isSignal":9},0.564,{"time":5195,"value":21012,"isSignal":319},1.8768,{"time":5202,"value":96,"isSignal":319},{"time":5209,"value":21015,"isSignal":9},2.0352,{"time":5216,"value":21017,"isSignal":9},0.8812,{"time":5223,"value":21019,"isSignal":9},0.4902,{"time":5229,"value":21021,"isSignal":9},1.1199,{"time":5236,"value":21023,"isSignal":9},0.3699,{"time":999,"value":21025,"isSignal":9},0.212,{"time":1015,"value":21027,"isSignal":9},0.1676,{"time":1032,"value":21029,"isSignal":9},0.3356,{"time":1048,"value":21031,"isSignal":9},0.2922,{"time":1064,"value":21033,"isSignal":9},0.4007,{"time":5272,"value":21035,"isSignal":9},1.3591,{"time":5279,"value":21037,"isSignal":9},0.7646,{"time":5286,"value":21039,"isSignal":9},2.4067,{"time":5293,"value":21041,"isSignal":9},1.4876,{"time":5300,"value":21043,"isSignal":9},2.0876,{"time":5307,"value":21045,"isSignal":9},1.779,{"time":5314,"value":21047,"isSignal":9},1.0313,{"time":5321,"value":21049,"isSignal":9},0.5727,{"time":5327,"value":21051,"isSignal":9},0.4565,{"time":5334,"value":21053,"isSignal":9},0.5183,{"time":5341,"value":21055,"isSignal":9},1.0162,{"time":5347,"value":21057,"isSignal":9},1.8995,{"time":5354,"value":21059,"isSignal":9},1.2648,{"time":5361,"value":21061,"isSignal":9},3.1786,{"time":5368,"value":96,"isSignal":9},{"time":5375,"value":21064,"isSignal":9},1.5319,{"time":5382,"value":21066,"isSignal":9},3.0167,{"time":5389,"value":21068,"isSignal":9},0.6291,{"time":5395,"value":21070,"isSignal":9},0.7452,{"time":5402,"value":21072,"isSignal":9},0.2463,{"time":5409,"value":21074,"isSignal":9},0.1558,{"time":5415,"value":21076,"isSignal":9},0.1885,{"time":5422,"value":21078,"isSignal":9},0.4259,{"time":5429,"value":21080,"isSignal":9},0.2638,{"time":5435,"value":21082,"isSignal":9},0.4135,{"time":5441,"value":21084,"isSignal":9},0.5256,{"time":5447,"value":20966,"isSignal":9},{"time":5454,"value":21087,"isSignal":9},0.4466,{"time":5461,"value":21089,"isSignal":9},0.4165,{"time":5468,"value":21091,"isSignal":9},0.3368,{"time":5473,"value":21093,"isSignal":9},0.2901,{"time":5480,"value":21095,"isSignal":9},0.4303,{"time":5487,"value":21097,"isSignal":9},0.8638,{"time":5494,"value":21099,"isSignal":9},0.9906,{"time":5500,"value":21101,"isSignal":9},0.9807,{"time":5506,"value":21103,"isSignal":319},1.707,{"time":5511,"value":21105,"isSignal":319},1.6325,{"time":5518,"value":21107,"isSignal":9},1.9741,{"time":5524,"value":21109,"isSignal":9},2.0549,{"time":5531,"value":21111,"isSignal":9},2.3066,{"time":5538,"value":21113,"isSignal":9},1.9314,{"time":5544,"value":21115,"isSignal":9},1.4189,{"time":5550,"value":21117,"isSignal":9},1.1284,{"time":5557,"value":21119,"isSignal":9},0.4478,{"time":5564,"value":21121,"isSignal":9},0.8825,{"time":5571,"value":21123,"isSignal":9},0.3904,{"time":5577,"value":21125,"isSignal":9},0.5669,{"time":5583,"value":21127,"isSignal":9},0.3117,{"time":5589,"value":21129,"isSignal":9},0.6571,{"time":5596,"value":21131,"isSignal":9},0.3121,{"time":5603,"value":21133,"isSignal":9},0.3894,{"time":5610,"value":21135,"isSignal":9},0.5989,{"time":5616,"value":21137,"isSignal":9},0.502,{"time":5622,"value":21139,"isSignal":319},1.3841,{"time":5629,"value":21141,"isSignal":9},0.5547,{"time":5636,"value":21143,"isSignal":319},1.7988,{"time":5642,"value":21145,"isSignal":9},1.3378,{"time":5648,"value":21147,"isSignal":9},3.228,{"time":5655,"value":21149,"isSignal":9},2.4266,{"time":5662,"value":96,"isSignal":9},{"time":5669,"value":96,"isSignal":9},{"time":5676,"value":21153,"isSignal":9},3.8404,{"time":5682,"value":21155,"isSignal":9},1.4892,{"time":5689,"value":21157,"isSignal":9},1.1013,{"time":5696,"value":21159,"isSignal":9},0.9269,{"time":5703,"value":1228,"isSignal":9},{"time":5710,"value":21162,"isSignal":9},1.1207,{"time":5717,"value":21164,"isSignal":9},1.4802,{"time":5723,"value":21166,"isSignal":9},1.759,{"time":5728,"value":21168,"isSignal":9},1.7278,{"time":5734,"value":21170,"isSignal":9},2.5683,{"time":5741,"value":21172,"isSignal":9},1.4369,{"time":5747,"value":19980,"isSignal":9},{"time":5754,"value":21175,"isSignal":9},1.6822,{"time":5760,"value":21177,"isSignal":9},2.0538,{"time":5767,"value":21179,"isSignal":9},0.6429,{"time":5774,"value":20476,"isSignal":9},{"time":5781,"value":21182,"isSignal":9},0.4695,{"time":5788,"value":21184,"isSignal":9},0.73,{"time":5795,"value":21186,"isSignal":9},0.6395,{"time":5800,"value":21188,"isSignal":9},0.7015,{"time":5807,"value":21190,"isSignal":9},1.1499,{"time":5814,"value":21192,"isSignal":9},0.8715,{"time":5821,"value":21194,"isSignal":9},1.6485,{"time":5827,"value":21196,"isSignal":9},0.8153,{"time":5833,"value":21198,"isSignal":9},0.6284,{"time":5838,"value":21200,"isSignal":9},0.7752,{"time":5844,"value":21202,"isSignal":9},0.8029,{"time":5851,"value":21204,"isSignal":9},0.4817,{"time":5858,"value":1298,"isSignal":319},{"time":5865,"value":21207,"isSignal":9},0.8071,{"time":5872,"value":21209,"isSignal":9},1.3654,{"time":5878,"value":21211,"isSignal":9},0.6312,{"time":5885,"value":21213,"isSignal":9},0.6775,{"time":5892,"value":21215,"isSignal":9},1.2866,{"time":5899,"value":21217,"isSignal":9},1.1645,{"time":5905,"value":21219,"isSignal":9},0.7796,{"time":5911,"value":21221,"isSignal":9},0.4477,{"time":5918,"value":21223,"isSignal":9},0.8952,{"time":5925,"value":21225,"isSignal":9},0.9504,{"time":5931,"value":21227,"isSignal":9},1.2726,{"time":5938,"value":21229,"isSignal":9},0.8833,{"time":5945,"value":21231,"isSignal":9},0.8291,{"time":5952,"value":1322,"isSignal":9},{"time":5959,"value":21234,"isSignal":9},0.6208,{"time":5965,"value":21236,"isSignal":9},0.7758,{"time":5972,"value":21238,"isSignal":9},1.4192,{"time":5978,"value":21240,"isSignal":9},1.2331,{"time":5985,"value":21242,"isSignal":9},1.9265,{"time":5992,"value":21244,"isSignal":9},2.3293,{"time":5998,"value":21246,"isSignal":9},2.1269,{"time":6005,"value":4394,"isSignal":9},{"time":6012,"value":21249,"isSignal":9},1.1331,{"time":6019,"value":21251,"isSignal":9},1.1374,{"time":6026,"value":21253,"isSignal":9},0.7923,{"time":6032,"value":21255,"isSignal":9},0.8088,{"time":6039,"value":21257,"isSignal":9},0.5938,{"time":6046,"value":21259,"isSignal":9},0.9232,{"time":6053,"value":21261,"isSignal":9},0.8725,{"time":6059,"value":21263,"isSignal":9},0.5807,{"time":6066,"value":21265,"isSignal":9},0.7439,{"time":6073,"value":21267,"isSignal":9},0.3135,{"time":6079,"value":21269,"isSignal":9},0.3233,{"time":1079,"value":21271,"isSignal":9},0.2291,{"time":10,"value":21273,"isSignal":9},0.126,{"time":1099,"value":21275,"isSignal":9},0.2558,{"time":1116,"value":21277,"isSignal":9},0.2893,{"time":1132,"value":21279,"isSignal":9},0.26,{"time":1148,"value":21281,"isSignal":9},0.3022,{"time":1163,"value":21283,"isSignal":9},0.4098,{"time":1180,"value":21285,"isSignal":9},0.6512,{"time":6131,"value":21287,"isSignal":9},0.8437,{"time":6137,"value":21289,"isSignal":9},0.8258,{"time":6144,"value":21291,"isSignal":319},2.8223,{"time":6151,"value":21293,"isSignal":319},1.6548,{"time":6157,"value":21295,"isSignal":9},2.1541,{"time":6164,"value":21297,"isSignal":9},2.9143,{"time":6170,"value":21299,"isSignal":9},1.1769,{"time":6175,"value":21301,"isSignal":9},1.7033,{"time":6181,"value":21303,"isSignal":9},1.1927,{"time":6187,"value":21305,"isSignal":9},2.3113,{"time":6194,"value":21307,"isSignal":9},1.7405,{"time":6200,"value":21309,"isSignal":9},1.3754,{"time":6207,"value":21311,"isSignal":9},1.888,{"time":6212,"value":21313,"isSignal":9},0.7704,{"time":6217,"value":21315,"isSignal":9},1.3121,{"time":6223,"value":21317,"isSignal":9},1.8459,{"time":6230,"value":21319,"isSignal":9},2.2835,{"time":6237,"value":21321,"isSignal":9},1.6554,{"time":6243,"value":21323,"isSignal":9},3.0626,{"time":6250,"value":21325,"isSignal":9},1.5721,{"time":6257,"value":1556,"isSignal":9},{"time":6264,"value":21328,"isSignal":9},1.1892,{"time":6271,"value":21330,"isSignal":9},1.2499,{"time":6276,"value":21332,"isSignal":9},0.3633,{"time":6281,"value":21334,"isSignal":9},0.8314,{"time":6286,"value":21336,"isSignal":9},0.7915,{"time":6292,"value":21338,"isSignal":9},0.3684,{"time":6298,"value":21340,"isSignal":9},0.3542,{"time":6305,"value":21342,"isSignal":9},0.4421,{"time":6312,"value":21344,"isSignal":9},0.5264,{"time":6318,"value":21346,"isSignal":9},1.173,{"time":6324,"value":21348,"isSignal":9},1.4689,{"time":6330,"value":21350,"isSignal":9},2.25,{"time":6335,"value":21352,"isSignal":9},1.6546,{"time":6342,"value":21354,"isSignal":9},1.4002,{"time":6347,"value":21356,"isSignal":9},1.1964,{"time":6351,"value":21358,"isSignal":9},2.4412,{"time":6358,"value":21360,"isSignal":9},1.923,{"time":6364,"value":21362,"isSignal":9},1.3715,{"time":6370,"value":21364,"isSignal":9},0.7822,{"time":6376,"value":21366,"isSignal":9},1.7486,{"time":6381,"value":21368,"isSignal":9},0.9897,{"time":6386,"value":21370,"isSignal":9},1.0385,{"time":6391,"value":21372,"isSignal":9},0.7052,{"time":6397,"value":21374,"isSignal":9},0.383,{"time":6404,"value":21376,"isSignal":9},0.262,{"time":6409,"value":21378,"isSignal":9},0.2343,{"time":6416,"value":21380,"isSignal":9},0.3587,{"time":6423,"value":21382,"isSignal":9},0.4832,{"time":6430,"value":21384,"isSignal":9},0.757,{"time":6437,"value":21386,"isSignal":9},1.6456,{"time":6443,"value":21388,"isSignal":9},1.1853,{"time":6450,"value":21390,"isSignal":9},1.0124,{"time":6457,"value":21392,"isSignal":9},0.679,{"time":6463,"value":21394,"isSignal":9},0.207,{"time":6469,"value":21396,"isSignal":9},0.6213,{"time":6474,"value":21398,"isSignal":9},0.6888,{"time":6481,"value":21400,"isSignal":9},0.7262,{"time":6487,"value":21402,"isSignal":319},2.2156,{"time":6492,"value":21404,"isSignal":9},1.2267,{"time":6499,"value":21406,"isSignal":9},2.7062,{"time":6506,"value":21408,"isSignal":9},1.4083,{"time":6512,"value":21410,"isSignal":9},1.4431,{"time":6518,"value":21412,"isSignal":9},2.0448,{"time":6523,"value":21414,"isSignal":9},1.0075,{"time":6529,"value":21416,"isSignal":9},1.8849,{"time":6535,"value":21418,"isSignal":9},1.4393,{"time":6540,"value":21420,"isSignal":9},0.8837,{"time":6546,"value":21422,"isSignal":9},0.8119,{"time":6553,"value":21424,"isSignal":9},0.6887,{"time":6559,"value":21426,"isSignal":9},0.7187,{"time":6565,"value":21428,"isSignal":9},0.4137,{"time":6571,"value":21430,"isSignal":9},0.2741,{"time":6578,"value":21432,"isSignal":9},0.3734,{"benchmark":6583,"referenceLine":21434,"maxValue":96,"n":148,"d":96,"weakPeriod":148,"longGap":96,"shortGap":132},1.2,"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]