[{"data":1,"prerenderedAt":-1},{"$f6p3mWfrAnu8l0SXTeTmN-R6i57j-LnsYbvMBkljcqpw":2,"$fgh-lYTwa2NDvL9lqylWi9ZpHpMK4scWeuijughcdECo":1784},{"symbol":3,"name":4,"category":5,"status":6,"stage":7,"previousStage":8,"signalActive":9,"latestSignalDate":10,"lastUpdated":11,"price":12,"change":13,"signalCount":14,"returns":15,"signalState":52,"signals":56,"strategies":525,"isLive":507},"SOXX","iShares Semiconductor ETF","반도체","신호 근접",4,3,false,"2025-04-07","2026-07-27",504.89,-4.2,25,{"1m":16,"3m":22,"6m":28,"1y":34,"18m":40,"2y":46},{"avg":17,"median":18,"positiveRate":19,"samples":14,"avgMaxReturn":20,"avgPeakWeeks":21},1.5,0.9,56,10.6,2.4,{"avg":23,"median":24,"positiveRate":25,"samples":14,"avgMaxReturn":26,"avgPeakWeeks":27},2.5,0.7,60,17.1,6.4,{"avg":29,"median":30,"positiveRate":31,"samples":14,"avgMaxReturn":32,"avgPeakWeeks":33},11.1,5.5,64,27.6,16.4,{"avg":35,"median":36,"positiveRate":37,"samples":14,"avgMaxReturn":38,"avgPeakWeeks":39},33.3,38.8,76,50.1,38.9,{"avg":41,"median":42,"positiveRate":43,"samples":44,"avgMaxReturn":25,"avgPeakWeeks":45},44.3,50.8,83,23,60.1,{"avg":47,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},60.3,54,74,78.4,74.3,{"statistical":53,"oscillator":55},{"proximity":54,"prerequisite":9,"active":9},100,{"active":9},[57,74,90,107,125,143,161,178,197,215,235,254,271,289,311,327,348,369,389,410,431,451,469,490,508],{"date":58,"price":59,"returns":60,"maxReturns":67,"peakWeeks":70,"partial":73},"2007-12-31",14.99,{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},-0.81,-2.89,-10.82,-44.79,-31.14,-7.71,{"1m":68,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},0.48,10.22,{"1m":71,"3m":71,"6m":72,"1y":72,"18m":72,"2y":72},1,20,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":77,"maxReturns":84,"peakWeeks":87,"partial":89},"2008-01-07",13.99,{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},-0.61,0.69,-6.18,-42.74,-28.04,0.36,{"1m":85,"3m":85,"6m":86,"1y":86,"18m":86,"2y":86},6.42,18.13,{"1m":8,"3m":8,"6m":88,"1y":88,"18m":88,"2y":88},19,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":91,"price":92,"returns":93,"maxReturns":100,"peakWeeks":103,"partial":106},"2008-01-14",13.79,{"1m":94,"3m":95,"6m":96,"1y":97,"18m":98,"2y":99},0.94,6.11,-0.42,-42.67,-18.05,-4.35,{"1m":101,"3m":101,"6m":102,"1y":102,"18m":102,"2y":102},7.91,19.78,{"1m":104,"3m":104,"6m":105,"1y":105,"18m":105,"2y":105},2,18,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":108,"price":109,"returns":110,"maxReturns":117,"peakWeeks":121,"partial":124},"2008-01-21",13.96,{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},0.99,7.7,-8.23,-44.96,-15.8,-9.48,{"1m":118,"3m":119,"6m":120,"1y":120,"18m":120,"2y":120},6.61,8.98,18.34,{"1m":71,"3m":122,"6m":123,"1y":123,"18m":123,"2y":123},13,17,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":126,"price":127,"returns":128,"maxReturns":135,"peakWeeks":139,"partial":142},"2008-07-07",13.12,{"1m":129,"3m":130,"6m":131,"1y":132,"18m":133,"2y":134},5.1,-31.04,-38.97,-23.3,6.98,-0.66,{"1m":136,"3m":137,"6m":137,"1y":137,"18m":137,"2y":138},5.77,10.15,15.65,{"1m":71,"3m":140,"6m":140,"1y":140,"18m":140,"2y":141},5,92,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":146,"maxReturns":153,"peakWeeks":157,"partial":160},"2008-09-01",12.51,{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},-17.27,-42.39,-40.8,-1.65,7.3,-0.64,{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},3.49,12.98,21.3,{"1m":104,"3m":104,"6m":104,"1y":104,"18m":158,"2y":159},71,84,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":164,"maxReturns":171,"peakWeeks":175,"partial":177},"2008-09-08",12.05,{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},-24.89,-33.63,-29.8,5.02,12.32,-0.72,{"1m":172,"3m":172,"6m":172,"1y":172,"18m":173,"2y":174},7.48,17.34,25.97,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":176,"2y":43},70,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":181,"maxReturns":188,"peakWeeks":192,"partial":196},"2008-09-15",12.16,{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},-27.08,-33.92,-30.69,3.24,12.29,4.09,{"1m":78,"3m":78,"6m":78,"1y":189,"18m":190,"2y":191},6.09,16.22,24.77,{"1m":71,"3m":71,"6m":71,"1y":193,"18m":194,"2y":195},51,69,82,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":198,"price":199,"returns":200,"maxReturns":207,"peakWeeks":211,"partial":214},"2008-09-29",10.35,{"1m":201,"3m":202,"6m":203,"1y":204,"18m":205,"2y":206},-10.84,-20.04,-8.54,13.89,34.13,28.89,{"1m":208,"3m":208,"6m":208,"1y":14,"18m":209,"2y":210},-0.8,37.45,46.62,{"1m":104,"3m":104,"6m":104,"1y":193,"18m":212,"2y":213},77,80,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":218,"maxReturns":225,"peakWeeks":230,"partial":234},"2008-10-06",9.05,{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},-5.5,-11.49,5.55,38.77,57,48.81,{"1m":226,"3m":226,"6m":226,"1y":227,"18m":228,"2y":229},13.47,42.98,58.59,67.72,{"1m":71,"3m":71,"6m":71,"1y":231,"18m":232,"2y":233},50,78,79,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":236,"price":237,"returns":238,"maxReturns":245,"peakWeeks":250,"partial":253},"2008-10-13",8.87,{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},-13.71,-10.83,9.32,39.78,67.94,54.05,{"1m":246,"3m":246,"6m":247,"1y":248,"18m":249,"2y":249},7.98,10.01,46.69,71.11,{"1m":8,"3m":8,"6m":251,"1y":252,"18m":232,"2y":232},26,52,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":257,"maxReturns":264,"peakWeeks":269,"partial":270},"2008-10-20",8.16,{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},-17.23,-5.86,17.22,48.53,83.44,67.21,{"1m":265,"3m":265,"6m":266,"1y":267,"18m":268,"2y":268},17.3,19.61,59.36,85.89,{"1m":104,"3m":104,"6m":251,"1y":193,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":272,"price":273,"returns":274,"maxReturns":280,"peakWeeks":285,"partial":288},"2008-11-10",7.65,{"1m":275,"3m":276,"6m":86,"1y":277,"18m":278,"2y":279},4.48,8.48,60.64,74.21,91.77,{"1m":281,"3m":282,"6m":283,"1y":176,"18m":284,"2y":284},5.2,14.92,35.1,98.3,{"1m":7,"3m":286,"6m":14,"1y":287,"18m":49,"2y":49},8,48,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":290,"price":291,"returns":292,"maxReturns":299,"peakWeeks":305,"partial":310},"2008-11-17",6.76,{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},18.94,9.9,40.18,77.67,92.56,119.48,{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":304},25.23,30.15,53.01,92.53,124.58,{"1m":7,"3m":306,"6m":307,"1y":308,"18m":309,"2y":309},7,24,47,73,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":312,"price":313,"returns":314,"maxReturns":321,"peakWeeks":324,"partial":326},"2010-05-03",13.1,{"1m":315,"3m":316,"6m":317,"1y":318,"18m":319,"2y":320},-1.27,0.38,14.66,29.68,14.97,17.56,{"1m":246,"3m":246,"6m":322,"1y":323,"18m":323,"2y":323},15.18,38.3,{"1m":71,"3m":71,"6m":251,"1y":325,"18m":325,"2y":325},41,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":328,"price":329,"returns":330,"maxReturns":337,"peakWeeks":344,"partial":347},"2015-08-24",24.82,{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},-3.22,9.48,2.49,32.46,61.71,80.62,{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},3.48,11.92,13.45,33.46,64.7,91.69,{"1m":104,"3m":286,"6m":345,"1y":252,"18m":232,"2y":346},14,93,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":351,"maxReturns":358,"peakWeeks":365,"partial":368},"2018-10-22",48.47,{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},2.61,11.55,35.25,45.21,50.82,110.61,{"1m":359,"3m":360,"6m":361,"1y":362,"18m":363,"2y":364},9.53,12.01,40.3,45.35,75.47,118.45,{"1m":104,"3m":122,"6m":251,"1y":252,"18m":366,"2y":367},68,103,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":372,"maxReturns":379,"peakWeeks":385,"partial":388},"2018-10-29",52.17,{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},0.12,4.22,27.7,38.42,35.79,86.61,{"1m":380,"3m":381,"6m":382,"1y":376,"18m":383,"2y":384},1.77,4.72,30.36,63.03,102.97,{"1m":71,"3m":122,"6m":14,"1y":252,"18m":386,"2y":387},67,102,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":390,"price":391,"returns":392,"maxReturns":399,"peakWeeks":406,"partial":409},"2018-12-24",48.48,{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},11.53,21.97,28.2,64.35,71.08,145.78,{"1m":400,"3m":401,"6m":402,"1y":403,"18m":404,"2y":405},11.99,26.86,40.29,65.35,80.5,152.47,{"1m":7,"3m":407,"6m":123,"1y":252,"18m":408,"2y":387},12,75,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":411,"price":412,"returns":413,"maxReturns":420,"peakWeeks":427,"partial":430},"2020-03-16",55.79,{"1m":414,"3m":415,"6m":416,"1y":417,"18m":418,"2y":419},31.44,52.15,67.47,134.57,169.32,173.5,{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":426},32.99,56.86,84.58,154.16,174.59,222.41,{"1m":7,"3m":428,"6m":307,"1y":287,"18m":232,"2y":429},11,94,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":434,"maxReturns":441,"peakWeeks":447,"partial":450},"2022-06-13",114.29,{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},4.32,0.04,3.07,45.09,63.34,117.86,{"1m":442,"3m":443,"6m":443,"1y":444,"18m":445,"2y":446},6.89,19.9,47.93,65.18,119.62,{"1m":104,"3m":448,"6m":448,"1y":252,"18m":232,"2y":449},9,104,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":454,"maxReturns":461,"peakWeeks":467,"partial":468},"2022-06-27",108.87,{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},20.78,-4.98,4.03,52.24,73.86,123.8,{"1m":462,"3m":463,"6m":463,"1y":464,"18m":465,"2y":466},21.12,25.87,55.3,76.22,136.53,{"1m":7,"3m":306,"6m":306,"1y":231,"18m":232,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":471,"returns":472,"maxReturns":479,"peakWeeks":486,"partial":489},"2022-10-10",96.95,{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},26.61,29.67,42.41,61.24,121.95,140.53,{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":485},27.36,33.94,49.9,80.95,144.03,172.34,{"1m":7,"3m":448,"6m":307,"1y":487,"18m":309,"2y":488},42,91,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":491,"price":492,"returns":493,"maxReturns":499,"peakWeeks":505,"partial":506},"2025-03-31",156.55,{"1m":494,"3m":495,"6m":496,"1y":497,"18m":498,"2y":498},20.55,54.71,78.37,116.82,222.5,{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":504},21.72,55.26,81.16,135.33,318.99,{"1m":7,"3m":122,"6m":251,"1y":308,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},true,{"date":10,"price":509,"returns":510,"maxReturns":516,"peakWeeks":522,"partial":524},171.09,{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},12.59,43.22,58.57,125.86,195.11,{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},13.57,44,70.54,127.61,283.41,{"1m":7,"3m":122,"6m":251,"1y":252,"18m":523,"2y":523},63,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"statistical":526,"oscillator":662},{"name":527,"marker":528,"events":529,"summary":655},"Signal A","노란색 A",[530,535,540,545,550,555,560,565,570,575,580,585,590,595,600,605,610,615,620,625,630,635,640,645,650],{"date":58,"price":59,"returns":531,"maxReturns":532,"peakWeeks":533,"partial":534},{"1m":61,"3m":62,"6m":63,"1y":64,"18m":65,"2y":66},{"1m":68,"3m":68,"6m":69,"1y":69,"18m":69,"2y":69},{"1m":71,"3m":71,"6m":72,"1y":72,"18m":72,"2y":72},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":536,"maxReturns":537,"peakWeeks":538,"partial":539},{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},{"1m":85,"3m":85,"6m":86,"1y":86,"18m":86,"2y":86},{"1m":8,"3m":8,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":91,"price":92,"returns":541,"maxReturns":542,"peakWeeks":543,"partial":544},{"1m":94,"3m":95,"6m":96,"1y":97,"18m":98,"2y":99},{"1m":101,"3m":101,"6m":102,"1y":102,"18m":102,"2y":102},{"1m":104,"3m":104,"6m":105,"1y":105,"18m":105,"2y":105},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":108,"price":109,"returns":546,"maxReturns":547,"peakWeeks":548,"partial":549},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":118,"3m":119,"6m":120,"1y":120,"18m":120,"2y":120},{"1m":71,"3m":122,"6m":123,"1y":123,"18m":123,"2y":123},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":126,"price":127,"returns":551,"maxReturns":552,"peakWeeks":553,"partial":554},{"1m":129,"3m":130,"6m":131,"1y":132,"18m":133,"2y":134},{"1m":136,"3m":137,"6m":137,"1y":137,"18m":137,"2y":138},{"1m":71,"3m":140,"6m":140,"1y":140,"18m":140,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":144,"price":145,"returns":556,"maxReturns":557,"peakWeeks":558,"partial":559},{"1m":147,"3m":148,"6m":149,"1y":150,"18m":151,"2y":152},{"1m":154,"3m":154,"6m":154,"1y":154,"18m":155,"2y":156},{"1m":104,"3m":104,"6m":104,"1y":104,"18m":158,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":162,"price":163,"returns":561,"maxReturns":562,"peakWeeks":563,"partial":564},{"1m":165,"3m":166,"6m":167,"1y":168,"18m":169,"2y":170},{"1m":172,"3m":172,"6m":172,"1y":172,"18m":173,"2y":174},{"1m":71,"3m":71,"6m":71,"1y":71,"18m":176,"2y":43},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":566,"maxReturns":567,"peakWeeks":568,"partial":569},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":78,"3m":78,"6m":78,"1y":189,"18m":190,"2y":191},{"1m":71,"3m":71,"6m":71,"1y":193,"18m":194,"2y":195},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":198,"price":199,"returns":571,"maxReturns":572,"peakWeeks":573,"partial":574},{"1m":201,"3m":202,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":208,"3m":208,"6m":208,"1y":14,"18m":209,"2y":210},{"1m":104,"3m":104,"6m":104,"1y":193,"18m":212,"2y":213},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":576,"maxReturns":577,"peakWeeks":578,"partial":579},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":226,"6m":226,"1y":227,"18m":228,"2y":229},{"1m":71,"3m":71,"6m":71,"1y":231,"18m":232,"2y":233},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":236,"price":237,"returns":581,"maxReturns":582,"peakWeeks":583,"partial":584},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":246,"6m":247,"1y":248,"18m":249,"2y":249},{"1m":8,"3m":8,"6m":251,"1y":252,"18m":232,"2y":232},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":586,"maxReturns":587,"peakWeeks":588,"partial":589},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},{"1m":265,"3m":265,"6m":266,"1y":267,"18m":268,"2y":268},{"1m":104,"3m":104,"6m":251,"1y":193,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":272,"price":273,"returns":591,"maxReturns":592,"peakWeeks":593,"partial":594},{"1m":275,"3m":276,"6m":86,"1y":277,"18m":278,"2y":279},{"1m":281,"3m":282,"6m":283,"1y":176,"18m":284,"2y":284},{"1m":7,"3m":286,"6m":14,"1y":287,"18m":49,"2y":49},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":290,"price":291,"returns":596,"maxReturns":597,"peakWeeks":598,"partial":599},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":304},{"1m":7,"3m":306,"6m":307,"1y":308,"18m":309,"2y":309},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":312,"price":313,"returns":601,"maxReturns":602,"peakWeeks":603,"partial":604},{"1m":315,"3m":316,"6m":317,"1y":318,"18m":319,"2y":320},{"1m":246,"3m":246,"6m":322,"1y":323,"18m":323,"2y":323},{"1m":71,"3m":71,"6m":251,"1y":325,"18m":325,"2y":325},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":328,"price":329,"returns":606,"maxReturns":607,"peakWeeks":608,"partial":609},{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":104,"3m":286,"6m":345,"1y":252,"18m":232,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":611,"maxReturns":612,"peakWeeks":613,"partial":614},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":361,"1y":362,"18m":363,"2y":364},{"1m":104,"3m":122,"6m":251,"1y":252,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":616,"maxReturns":617,"peakWeeks":618,"partial":619},{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},{"1m":380,"3m":381,"6m":382,"1y":376,"18m":383,"2y":384},{"1m":71,"3m":122,"6m":14,"1y":252,"18m":386,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":390,"price":391,"returns":621,"maxReturns":622,"peakWeeks":623,"partial":624},{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},{"1m":400,"3m":401,"6m":402,"1y":403,"18m":404,"2y":405},{"1m":7,"3m":407,"6m":123,"1y":252,"18m":408,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":411,"price":412,"returns":626,"maxReturns":627,"peakWeeks":628,"partial":629},{"1m":414,"3m":415,"6m":416,"1y":417,"18m":418,"2y":419},{"1m":421,"3m":422,"6m":423,"1y":424,"18m":425,"2y":426},{"1m":7,"3m":428,"6m":307,"1y":287,"18m":232,"2y":429},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":432,"price":433,"returns":631,"maxReturns":632,"peakWeeks":633,"partial":634},{"1m":435,"3m":436,"6m":437,"1y":438,"18m":439,"2y":440},{"1m":442,"3m":443,"6m":443,"1y":444,"18m":445,"2y":446},{"1m":104,"3m":448,"6m":448,"1y":252,"18m":232,"2y":449},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":636,"maxReturns":637,"peakWeeks":638,"partial":639},{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},{"1m":462,"3m":463,"6m":463,"1y":464,"18m":465,"2y":466},{"1m":7,"3m":306,"6m":306,"1y":231,"18m":232,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":471,"returns":641,"maxReturns":642,"peakWeeks":643,"partial":644},{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":485},{"1m":7,"3m":448,"6m":307,"1y":487,"18m":309,"2y":488},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":491,"price":492,"returns":646,"maxReturns":647,"peakWeeks":648,"partial":649},{"1m":494,"3m":495,"6m":496,"1y":497,"18m":498,"2y":498},{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":504},{"1m":7,"3m":122,"6m":251,"1y":308,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":10,"price":509,"returns":651,"maxReturns":652,"peakWeeks":653,"partial":654},{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},{"1m":7,"3m":122,"6m":251,"1y":252,"18m":523,"2y":523},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"1m":656,"3m":657,"6m":658,"1y":659,"18m":660,"2y":661},{"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":44,"avgMaxReturn":25,"avgPeakWeeks":45},{"avg":47,"median":48,"positiveRate":49,"samples":44,"avgMaxReturn":50,"avgPeakWeeks":51},{"name":663,"marker":664,"events":665,"summary":1755},"Signal B","보라색 B",[666,682,698,715,730,748,764,781,799,816,834,851,868,885,903,920,936,953,972,991,1010,1027,1047,1065,1082,1099,1117,1136,1152,1167,1181,1195,1200,1205,1210,1226,1242,1257,1272,1286,1301,1306,1322,1327,1332,1337,1342,1359,1376,1381,1386,1402,1421,1438,1456,1475,1493,1511,1530,1535,1551,1556,1561,1566,1585,1602,1618,1636,1654,1659,1676,1681,1697,1714,1719,1724,1739],{"date":667,"price":668,"returns":669,"maxReturns":676,"peakWeeks":680,"partial":681},"2002-06-17",12.94,{"1m":670,"3m":671,"6m":672,"1y":673,"18m":674,"2y":675},-1.86,-34.24,-24.34,-5.99,28.22,18.32,{"1m":677,"3m":677,"6m":677,"1y":677,"18m":678,"2y":679},9.03,41.11,49.48,{"1m":7,"3m":7,"6m":7,"1y":7,"18m":37,"2y":43},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":683,"price":684,"returns":685,"maxReturns":692,"peakWeeks":696,"partial":697},"2002-06-24",13.11,{"1m":686,"3m":687,"6m":688,"1y":689,"18m":690,"2y":691},-17.24,-36.42,-25.8,-8.39,29.31,21.78,{"1m":693,"3m":693,"6m":693,"1y":693,"18m":694,"2y":695},7.6,39.25,47.52,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":408,"2y":195},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":699,"price":700,"returns":701,"maxReturns":708,"peakWeeks":712,"partial":714},"2002-07-01",13.51,{"1m":702,"3m":703,"6m":704,"1y":705,"18m":706,"2y":707},-23.99,-42.96,-23.93,-8.02,27.67,13.46,{"1m":709,"3m":709,"6m":709,"1y":709,"18m":710,"2y":711},4.46,35.19,43.21,{"1m":104,"3m":104,"6m":104,"1y":104,"18m":49,"2y":713},81,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":716,"price":717,"returns":718,"maxReturns":724,"peakWeeks":728,"partial":729},"2002-07-08",13.01,{"1m":719,"3m":720,"6m":721,"1y":111,"18m":722,"2y":723},-16.89,-35.72,-16.24,43.81,15.01,{"1m":725,"3m":725,"6m":725,"1y":725,"18m":726,"2y":727},8.46,45.79,48.7,{"1m":71,"3m":71,"6m":71,"1y":71,"18m":232,"2y":213},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":731,"price":732,"returns":733,"maxReturns":740,"peakWeeks":746,"partial":747},"2002-07-15",12.7,{"1m":734,"3m":735,"6m":736,"1y":737,"18m":738,"2y":739},-7.87,-29.25,-24.57,1.83,51.22,7.94,{"1m":741,"3m":741,"6m":742,"1y":743,"18m":744,"2y":745},1.68,3.45,8.19,51.41,52.32,{"1m":71,"3m":71,"6m":72,"1y":252,"18m":232,"2y":233},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":749,"price":750,"returns":751,"maxReturns":758,"peakWeeks":762,"partial":763},"2002-07-22",10.85,{"1m":752,"3m":753,"6m":754,"1y":755,"18m":756,"2y":757},6.53,-10.11,-13.49,22.27,67.23,23.87,{"1m":759,"3m":759,"6m":760,"1y":473,"18m":761,"2y":761},15.56,21.06,78.25,{"1m":7,"3m":7,"6m":88,"1y":193,"18m":232,"2y":232},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":765,"price":766,"returns":767,"maxReturns":774,"peakWeeks":779,"partial":780},"2002-07-29",10.27,{"1m":768,"3m":769,"6m":770,"1y":771,"18m":772,"2y":773},1.31,2.05,-12.02,30.37,73.3,35.15,{"1m":775,"3m":775,"6m":776,"1y":777,"18m":778,"2y":778},22.15,27.97,33.83,88.42,{"1m":8,"3m":8,"6m":105,"1y":231,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":782,"price":783,"returns":784,"maxReturns":791,"peakWeeks":796,"partial":798},"2002-08-05",10.81,{"1m":785,"3m":786,"6m":787,"1y":788,"18m":789,"2y":790},-6.81,-5.82,-19.49,15.16,65.83,18.89,{"1m":792,"3m":792,"6m":793,"1y":794,"18m":795,"2y":795},16,21.52,27.09,78.92,{"1m":104,"3m":104,"6m":123,"1y":797,"18m":37,"2y":37},49,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":800,"price":801,"returns":802,"maxReturns":809,"peakWeeks":814,"partial":815},"2002-08-12",11.7,{"1m":803,"3m":804,"6m":805,"1y":806,"18m":807,"2y":808},-17.66,-8.07,-20.58,14.04,52.06,3.87,{"1m":810,"3m":810,"6m":811,"1y":812,"18m":813,"2y":813},7.18,12.28,17.43,65.32,{"1m":71,"3m":71,"6m":792,"1y":287,"18m":408,"2y":408},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":817,"price":818,"returns":819,"maxReturns":826,"peakWeeks":832,"partial":833},"2002-08-26",10.4,{"1m":820,"3m":821,"6m":822,"1y":823,"18m":824,"2y":825},-19.84,18.95,-5.66,47.9,69.57,24.35,{"1m":827,"3m":828,"6m":829,"1y":830,"18m":831,"2y":831},3.16,23.16,26.32,48.4,85.99,{"1m":104,"3m":122,"6m":345,"1y":252,"18m":309,"2y":309},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":835,"price":836,"returns":837,"maxReturns":844,"peakWeeks":848,"partial":850},"2002-09-02",10.08,{"1m":838,"3m":839,"6m":840,"1y":841,"18m":842,"2y":843},-23.53,9.1,-8.04,54.17,75.94,20.76,{"1m":845,"3m":846,"6m":846,"1y":847,"18m":141,"2y":141},6.49,30.4,57.51,{"1m":71,"3m":122,"6m":122,"1y":252,"18m":849,"2y":849},72,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":852,"price":853,"returns":854,"maxReturns":861,"peakWeeks":866,"partial":867},"2002-09-09",9.63,{"1m":855,"3m":856,"6m":857,"1y":858,"18m":859,"2y":860},-13.21,6.56,1.73,58.27,74.9,36.46,{"1m":862,"3m":863,"6m":863,"1y":864,"18m":865,"2y":865},-0.28,36.36,67.16,100.78,{"1m":71,"3m":407,"6m":407,"1y":252,"18m":158,"2y":158},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":869,"price":870,"returns":871,"maxReturns":878,"peakWeeks":883,"partial":884},"2002-09-16",8.51,{"1m":872,"3m":873,"6m":874,"1y":875,"18m":876,"2y":877},5.6,15.05,26.57,82.52,89.08,56.11,{"1m":879,"3m":880,"6m":880,"1y":881,"18m":882,"2y":882},8.36,54.39,89.26,127.32,{"1m":7,"3m":428,"6m":428,"1y":193,"18m":176,"2y":176},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":886,"price":887,"returns":888,"maxReturns":895,"peakWeeks":900,"partial":902},"2002-09-23",8.34,{"1m":889,"3m":890,"6m":891,"1y":892,"18m":893,"2y":894},17.01,16.71,19.5,73.22,99.59,57.76,{"1m":896,"3m":897,"6m":897,"1y":898,"18m":899,"2y":899},19.17,57.58,93.17,132.03,{"1m":7,"3m":901,"6m":901,"1y":231,"18m":194,"2y":194},10,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":904,"price":905,"returns":906,"maxReturns":913,"peakWeeks":918,"partial":919},"2002-09-30",7.71,{"1m":907,"3m":908,"6m":909,"1y":910,"18m":911,"2y":912},35.99,33.36,29.84,99.3,130.92,78.56,{"1m":914,"3m":915,"6m":915,"1y":916,"18m":917,"2y":917},37.3,70.51,109.02,151.06,{"1m":7,"3m":448,"6m":448,"1y":797,"18m":366,"2y":366},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":921,"price":879,"returns":922,"maxReturns":929,"peakWeeks":934,"partial":935},"2002-10-07",{"1m":923,"3m":924,"6m":925,"1y":926,"18m":927,"2y":928},21.77,30.31,13.78,91.5,110.52,59.91,{"1m":930,"3m":931,"6m":931,"1y":932,"18m":933,"2y":933},36.79,57.12,93.07,131.34,{"1m":7,"3m":286,"6m":286,"1y":252,"18m":386,"2y":386},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":937,"price":938,"returns":939,"maxReturns":945,"peakWeeks":950,"partial":952},"2002-10-14",8.99,{"1m":940,"3m":118,"6m":941,"1y":942,"18m":943,"2y":944},19.71,18.79,78.3,82.38,45.12,{"1m":946,"3m":947,"6m":947,"1y":948,"18m":949,"2y":949},27.29,46.21,85.79,115.28,{"1m":8,"3m":306,"6m":306,"1y":252,"18m":951,"2y":951},66,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":954,"price":955,"returns":956,"maxReturns":962,"peakWeeks":969,"partial":971},"2004-07-26",13.88,{"1m":957,"3m":83,"6m":958,"1y":959,"18m":960,"2y":961},-6.79,-2.88,16.08,32.95,9.22,{"1m":963,"3m":964,"6m":965,"1y":966,"18m":967,"2y":968},0.61,1.89,11.11,17.99,35.32,36.98,{"1m":71,"3m":901,"6m":88,"1y":193,"18m":232,"2y":970},90,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":973,"price":974,"returns":975,"maxReturns":981,"peakWeeks":988,"partial":990},"2004-08-02",12.85,{"1m":976,"3m":977,"6m":978,"1y":979,"18m":980,"2y":105},-5.35,9.86,10.39,24.19,39.34,{"1m":982,"3m":983,"6m":984,"1y":985,"18m":986,"2y":987},3.04,11.82,19.93,28.3,46.07,47.86,{"1m":8,"3m":122,"6m":105,"1y":252,"18m":212,"2y":989},89,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":992,"price":993,"returns":994,"maxReturns":1001,"peakWeeks":1007,"partial":1009},"2004-08-09",12.15,{"1m":995,"3m":996,"6m":997,"1y":998,"18m":999,"2y":1000},8.18,18.09,20.32,29.5,50.53,22.3,{"1m":938,"3m":1002,"6m":1003,"1y":1004,"18m":1005,"2y":1006},18.31,26.85,35.7,54.49,56.38,{"1m":104,"3m":122,"6m":123,"1y":193,"18m":37,"2y":1008},88,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1011,"price":155,"returns":1012,"maxReturns":1019,"peakWeeks":1024,"partial":1026},"2004-08-16",{"1m":1013,"3m":1014,"6m":1015,"1y":1016,"18m":1017,"2y":1018},2.36,12.61,11.03,20.99,40.06,24.69,{"1m":168,"3m":1020,"6m":941,"1y":1021,"18m":1022,"2y":1023},16.2,27.08,44.68,46.46,{"1m":7,"3m":122,"6m":792,"1y":231,"18m":408,"2y":1025},87,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1028,"price":1029,"returns":1030,"maxReturns":1037,"peakWeeks":1044,"partial":1046},"2004-08-30",12.17,{"1m":1031,"3m":1032,"6m":1033,"1y":1034,"18m":1035,"2y":1036},13.07,24.41,20.18,30.87,50.29,34.91,{"1m":1038,"3m":1039,"6m":1040,"1y":1041,"18m":1042,"2y":1043},14.2,26.55,26.7,35.55,54.32,56.21,{"1m":8,"3m":122,"6m":345,"1y":287,"18m":309,"2y":1045},85,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1048,"price":1049,"returns":1050,"maxReturns":1057,"peakWeeks":1063,"partial":1064},"2004-09-06",13.15,{"1m":1051,"3m":1052,"6m":1053,"1y":1054,"18m":1055,"2y":1056},1.71,9.06,9.64,25.36,31.32,23.08,{"1m":1058,"3m":1059,"6m":1059,"1y":1060,"18m":1061,"2y":1062},7.54,17.26,25.8,42.82,44.57,{"1m":7,"3m":122,"6m":122,"1y":252,"18m":849,"2y":159},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1066,"price":1067,"returns":1068,"maxReturns":1074,"peakWeeks":1080,"partial":1081},"2006-06-12",15.94,{"1m":1069,"3m":845,"6m":1070,"1y":1071,"18m":1072,"2y":1073},-8.41,7.27,14.65,3.72,-5.13,{"1m":1075,"3m":1076,"6m":1077,"1y":1078,"18m":1079,"2y":1079},1.6,8.43,11.24,14.8,22.88,{"1m":71,"3m":122,"6m":105,"1y":252,"18m":223,"2y":223},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1083,"price":1084,"returns":1085,"maxReturns":1090,"peakWeeks":1096,"partial":1098},"2006-06-26",15.88,{"1m":1086,"3m":1087,"6m":1088,"1y":76,"18m":7,"2y":1089},-4.57,6.18,5.38,-10,{"1m":1091,"3m":1092,"6m":1093,"1y":1094,"18m":1095,"2y":1095},0.95,9.18,11.69,16.89,23.37,{"1m":71,"3m":407,"6m":792,"1y":193,"18m":1097,"2y":1097},55,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1100,"price":1101,"returns":1102,"maxReturns":1108,"peakWeeks":1114,"partial":1116},"2006-07-03",15.32,{"1m":1103,"3m":1053,"6m":1104,"1y":1105,"18m":1106,"2y":1107},-0.97,8.96,21.83,-2.13,-12.72,{"1m":1109,"3m":1110,"6m":1111,"1y":1112,"18m":1113,"2y":1113},1.75,13.2,15.8,21.94,27.92,{"1m":7,"3m":428,"6m":1115,"1y":252,"18m":48,"2y":48},15,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1118,"price":1119,"returns":1120,"maxReturns":1127,"peakWeeks":1133,"partial":1135},"2006-07-10",14.6,{"1m":1121,"3m":1122,"6m":1123,"1y":1124,"18m":1125,"2y":1126},1.78,19.99,17.77,30.71,-4.23,-10.15,{"1m":1128,"3m":1129,"6m":1130,"1y":1131,"18m":1132,"2y":1132},6.72,20.5,21.45,31.54,34.16,{"1m":8,"3m":122,"6m":345,"1y":252,"18m":1134,"2y":1134},53,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1137,"price":1138,"returns":1139,"maxReturns":1146,"peakWeeks":1150,"partial":1151},"2006-07-17",13.95,{"1m":1140,"3m":1141,"6m":1142,"1y":1143,"18m":1144,"2y":1145},15.97,18.12,18.06,36.5,-1.15,-1.57,{"1m":1147,"3m":1148,"6m":1148,"1y":1149,"18m":1149,"2y":1149},17.67,27.11,40.4,{"1m":7,"3m":122,"6m":122,"1y":252,"18m":252,"2y":252},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1153,"price":1154,"returns":1155,"maxReturns":1161,"peakWeeks":1165,"partial":1166},"2006-07-24",15.15,{"1m":1156,"3m":1157,"6m":1158,"1y":1159,"18m":734,"2y":1160},4.88,8.66,10.09,19.3,-15.46,{"1m":1162,"3m":1163,"6m":1163,"1y":1164,"18m":1164,"2y":1164},8.35,17.04,29.28,{"1m":8,"3m":407,"6m":407,"1y":193,"18m":193,"2y":193},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1168,"price":1169,"returns":1170,"maxReturns":1177,"peakWeeks":1179,"partial":1180},"2007-11-19",15.93,{"1m":1171,"3m":1172,"6m":1173,"1y":1174,"18m":1175,"2y":1176},4.92,-11.5,-3.04,-57.59,-40.55,-24.65,{"1m":1178,"3m":1178,"6m":1178,"1y":1178,"18m":1178,"2y":1178},7.9,{"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":1182,"price":1183,"returns":1184,"maxReturns":1191,"peakWeeks":1193,"partial":1194},"2007-11-26",16.28,{"1m":1185,"3m":1186,"6m":1187,"1y":1188,"18m":1189,"2y":1190},1.44,-15.03,-1.94,-54.05,-37.65,-25.65,{"1m":1192,"3m":1192,"6m":1192,"1y":1192,"18m":1192,"2y":1192},5.58,{"1m":104,"3m":104,"6m":104,"1y":104,"18m":104,"2y":104},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":75,"price":76,"returns":1196,"maxReturns":1197,"peakWeeks":1198,"partial":1199},{"1m":78,"3m":79,"6m":80,"1y":81,"18m":82,"2y":83},{"1m":85,"3m":85,"6m":86,"1y":86,"18m":86,"2y":86},{"1m":8,"3m":8,"6m":88,"1y":88,"18m":88,"2y":88},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":91,"price":92,"returns":1201,"maxReturns":1202,"peakWeeks":1203,"partial":1204},{"1m":94,"3m":95,"6m":96,"1y":97,"18m":98,"2y":99},{"1m":101,"3m":101,"6m":102,"1y":102,"18m":102,"2y":102},{"1m":104,"3m":104,"6m":105,"1y":105,"18m":105,"2y":105},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":108,"price":109,"returns":1206,"maxReturns":1207,"peakWeeks":1208,"partial":1209},{"1m":111,"3m":112,"6m":113,"1y":114,"18m":115,"2y":116},{"1m":118,"3m":119,"6m":120,"1y":120,"18m":120,"2y":120},{"1m":71,"3m":122,"6m":123,"1y":123,"18m":123,"2y":123},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1211,"price":1212,"returns":1213,"maxReturns":1220,"peakWeeks":1224,"partial":1225},"2008-01-28",14.87,{"1m":1214,"3m":1215,"6m":1216,"1y":1217,"18m":1218,"2y":1219},-6.95,2.74,-13.44,-48.2,-20.37,-18.77,{"1m":1221,"3m":1222,"6m":1223,"1y":1223,"18m":1223,"2y":1223},0.11,3.97,11.12,{"1m":71,"3m":122,"6m":792,"1y":792,"18m":792,"2y":792},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1227,"price":1228,"returns":1229,"maxReturns":1236,"peakWeeks":1240,"partial":1241},"2008-02-04",13.9,{"1m":1230,"3m":1231,"6m":1232,"1y":1233,"18m":1234,"2y":1235},-2.32,10.03,-0.79,-37.74,-15.77,-11.19,{"1m":1237,"3m":1238,"6m":1239,"1y":1239,"18m":1239,"2y":1239},5.69,12.35,18.86,{"1m":71,"3m":122,"6m":1115,"1y":1115,"18m":1115,"2y":1115},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1243,"price":1244,"returns":1245,"maxReturns":1252,"peakWeeks":1255,"partial":1256},"2008-03-17",13.75,{"1m":1246,"3m":1247,"6m":1248,"1y":1249,"18m":1250,"2y":1251},6.43,8.56,-11.56,-38.7,-8.7,-0.69,{"1m":1253,"3m":1254,"6m":1254,"1y":1254,"18m":1254,"2y":1254},7.34,20.14,{"1m":7,"3m":448,"6m":448,"1y":448,"18m":448,"2y":448},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1258,"price":1259,"returns":1260,"maxReturns":1267,"peakWeeks":1270,"partial":1271},"2008-07-14",13.73,{"1m":1261,"3m":1262,"6m":1263,"1y":1264,"18m":1265,"2y":1266},4.35,-35.43,-42.42,-17.71,-3.94,-5.57,{"1m":1268,"3m":1268,"6m":1268,"1y":1268,"18m":1268,"2y":1269},5.23,10.48,{"1m":7,"3m":7,"6m":7,"1y":7,"18m":7,"2y":488},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1273,"price":1274,"returns":1275,"maxReturns":1282,"peakWeeks":1284,"partial":1285},"2008-07-21",12.81,{"1m":1276,"3m":1277,"6m":1278,"1y":1279,"18m":1280,"2y":1281},8.8,-36.28,-40.02,-8.24,-1.36,5.97,{"1m":1274,"3m":1274,"6m":1274,"1y":1274,"18m":1274,"2y":1283},18.44,{"1m":8,"3m":8,"6m":8,"1y":8,"18m":8,"2y":970},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1287,"price":1288,"returns":1289,"maxReturns":1296,"peakWeeks":1299,"partial":1300},"2008-07-28",12.87,{"1m":1290,"3m":1291,"6m":1292,"1y":1293,"18m":1294,"2y":1295},5.35,-28.3,-40.16,-8,-6.15,0.84,{"1m":1297,"3m":1297,"6m":1297,"1y":1297,"18m":1297,"2y":1298},12.3,17.91,{"1m":104,"3m":104,"6m":104,"1y":104,"18m":104,"2y":989},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":179,"price":180,"returns":1302,"maxReturns":1303,"peakWeeks":1304,"partial":1305},{"1m":182,"3m":183,"6m":184,"1y":185,"18m":186,"2y":187},{"1m":78,"3m":78,"6m":78,"1y":189,"18m":190,"2y":191},{"1m":71,"3m":71,"6m":71,"1y":193,"18m":194,"2y":195},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1307,"price":1308,"returns":1309,"maxReturns":1315,"peakWeeks":1320,"partial":1321},"2008-09-22",11.78,{"1m":184,"3m":1310,"6m":1311,"1y":1312,"18m":1313,"2y":1314},-36.01,-23.25,4.94,17.27,12.37,{"1m":1316,"3m":1316,"6m":1316,"1y":1317,"18m":1318,"2y":1319},-0.33,9.83,20.77,28.84,{"1m":71,"3m":71,"6m":71,"1y":252,"18m":232,"2y":713},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":198,"price":199,"returns":1323,"maxReturns":1324,"peakWeeks":1325,"partial":1326},{"1m":201,"3m":202,"6m":203,"1y":204,"18m":205,"2y":206},{"1m":208,"3m":208,"6m":208,"1y":14,"18m":209,"2y":210},{"1m":104,"3m":104,"6m":104,"1y":193,"18m":212,"2y":213},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":216,"price":217,"returns":1328,"maxReturns":1329,"peakWeeks":1330,"partial":1331},{"1m":219,"3m":220,"6m":221,"1y":222,"18m":223,"2y":224},{"1m":226,"3m":226,"6m":226,"1y":227,"18m":228,"2y":229},{"1m":71,"3m":71,"6m":71,"1y":231,"18m":232,"2y":233},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":236,"price":237,"returns":1333,"maxReturns":1334,"peakWeeks":1335,"partial":1336},{"1m":239,"3m":240,"6m":241,"1y":242,"18m":243,"2y":244},{"1m":246,"3m":246,"6m":247,"1y":248,"18m":249,"2y":249},{"1m":8,"3m":8,"6m":251,"1y":252,"18m":232,"2y":232},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":255,"price":256,"returns":1338,"maxReturns":1339,"peakWeeks":1340,"partial":1341},{"1m":258,"3m":259,"6m":260,"1y":261,"18m":262,"2y":263},{"1m":265,"3m":265,"6m":266,"1y":267,"18m":268,"2y":268},{"1m":104,"3m":104,"6m":251,"1y":193,"18m":212,"2y":212},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1343,"price":1344,"returns":1345,"maxReturns":1352,"peakWeeks":1357,"partial":1358},"2008-10-27",9.23,{"1m":1346,"3m":1347,"6m":1348,"1y":1349,"18m":1350,"2y":1351},-18.93,-16.54,6.06,23.07,53.55,54.72,{"1m":1353,"3m":1353,"6m":1354,"1y":1355,"18m":1356,"2y":1356},3.77,8.45,40.98,64.45,{"1m":71,"3m":71,"6m":251,"1y":231,"18m":37,"2y":37},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1360,"price":1361,"returns":1362,"maxReturns":1369,"peakWeeks":1374,"partial":1375},"2008-11-03",8.55,{"1m":1363,"3m":1364,"6m":1365,"1y":1366,"18m":1367,"2y":1368},-15.71,1.22,9.6,36.87,53.22,75.69,{"1m":1370,"3m":1371,"6m":1372,"1y":415,"18m":1373,"2y":1373},1.16,2.85,20.91,77.48,{"1m":71,"3m":448,"6m":251,"1y":797,"18m":408,"2y":408},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":272,"price":273,"returns":1377,"maxReturns":1378,"peakWeeks":1379,"partial":1380},{"1m":275,"3m":276,"6m":86,"1y":277,"18m":278,"2y":279},{"1m":281,"3m":282,"6m":283,"1y":176,"18m":284,"2y":284},{"1m":7,"3m":286,"6m":14,"1y":287,"18m":49,"2y":49},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":290,"price":291,"returns":1382,"maxReturns":1383,"peakWeeks":1384,"partial":1385},{"1m":293,"3m":294,"6m":295,"1y":296,"18m":297,"2y":298},{"1m":300,"3m":301,"6m":302,"1y":303,"18m":304,"2y":304},{"1m":7,"3m":306,"6m":307,"1y":308,"18m":309,"2y":309},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1387,"price":172,"returns":1388,"maxReturns":1393,"peakWeeks":1398,"partial":1401},"2008-11-24",{"1m":1389,"3m":1390,"6m":1004,"1y":1391,"18m":212,"2y":1392},0.75,1.27,61.82,103.03,{"1m":684,"3m":320,"6m":1394,"1y":1395,"18m":1396,"2y":1397},38.2,73.9,102.85,104.69,{"1m":8,"3m":1399,"6m":44,"1y":1400,"18m":849,"2y":449},6,46,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1403,"price":1404,"returns":1405,"maxReturns":1412,"peakWeeks":1419,"partial":1420},"2008-12-01",7.21,{"1m":1406,"3m":1407,"6m":1408,"1y":1409,"18m":1410,"2y":1411},14.83,2.76,42.56,81.31,79.47,119.36,{"1m":1413,"3m":1414,"6m":1415,"1y":1416,"18m":1417,"2y":1418},17.41,22.02,49.25,82.86,110.55,119.94,{"1m":104,"3m":140,"6m":251,"1y":252,"18m":158,"2y":449},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1422,"price":226,"returns":1423,"maxReturns":1429,"peakWeeks":1435,"partial":1437},"2011-08-01",{"1m":1424,"3m":1425,"6m":1426,"1y":145,"18m":1427,"2y":1428},-2.36,11.86,22.45,22.14,41.37,{"1m":1430,"3m":1431,"6m":1432,"1y":1433,"18m":1433,"2y":1434},3.85,13.65,22.96,27.71,44.1,{"1m":7,"3m":407,"6m":251,"1y":1436,"18m":1436,"2y":387},34,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1439,"price":1431,"returns":1440,"maxReturns":1446,"peakWeeks":1452,"partial":1455},"2011-08-08",{"1m":1441,"3m":199,"6m":1442,"1y":1443,"18m":1444,"2y":1445},-1.74,18.97,15.7,21.61,36.18,{"1m":1447,"3m":1448,"6m":1449,"1y":1450,"18m":1450,"2y":1451},2.45,12.12,21.8,25.98,42.16,{"1m":8,"3m":428,"6m":251,"1y":1453,"18m":1453,"2y":1454},33,101,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1457,"price":1458,"returns":1459,"maxReturns":1466,"peakWeeks":1472,"partial":1474},"2011-08-15",12.55,{"1m":1460,"3m":1461,"6m":1462,"1y":1463,"18m":1464,"2y":1465},16.99,14.03,32.93,25.51,33.7,45.25,{"1m":1467,"3m":1468,"6m":1469,"1y":1470,"18m":1470,"2y":1471},18.21,21.91,35.18,36.99,54.57,{"1m":7,"3m":901,"6m":251,"1y":1473,"18m":1473,"2y":54},32,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1476,"price":1477,"returns":1478,"maxReturns":1485,"peakWeeks":1489,"partial":1492},"2011-08-22",13.3,{"1m":1479,"3m":1480,"6m":1481,"1y":1482,"18m":1483,"2y":1484},3.96,-0.25,23.13,16.78,25.14,37.52,{"1m":1486,"3m":873,"6m":1487,"1y":1164,"18m":1164,"2y":1488},11.56,27.58,45.88,{"1m":8,"3m":448,"6m":14,"1y":1490,"18m":1490,"2y":1491},31,99,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1494,"price":1495,"returns":1496,"maxReturns":1503,"peakWeeks":1507,"partial":1510},"2011-09-05",13.41,{"1m":1497,"3m":1498,"6m":1499,"1y":1500,"18m":1501,"2y":1502},2.14,7.97,21.88,16.54,27.14,39.71,{"1m":1504,"3m":1505,"6m":1506,"1y":674,"18m":674,"2y":1022},10.64,14.11,26.53,{"1m":71,"3m":306,"6m":44,"1y":1508,"18m":1508,"2y":1509},29,97,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1512,"price":1513,"returns":1514,"maxReturns":1521,"peakWeeks":1528,"partial":1529},"2015-08-17",23.42,{"1m":1515,"3m":1516,"6m":1517,"1y":1518,"18m":1519,"2y":1520},5.64,15.43,5.29,39.65,71.91,89.87,{"1m":1522,"3m":1523,"6m":1524,"1y":1525,"18m":1526,"2y":1527},9.7,18.64,20.27,39.98,71.93,103.22,{"1m":8,"3m":448,"6m":1115,"1y":252,"18m":232,"2y":429},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":328,"price":329,"returns":1531,"maxReturns":1532,"peakWeeks":1533,"partial":1534},{"1m":331,"3m":332,"6m":333,"1y":334,"18m":335,"2y":336},{"1m":338,"3m":339,"6m":340,"1y":341,"18m":342,"2y":343},{"1m":104,"3m":286,"6m":345,"1y":252,"18m":232,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1536,"price":1537,"returns":1538,"maxReturns":1543,"peakWeeks":1549,"partial":1550},"2015-08-31",24.22,{"1m":1109,"3m":1169,"6m":1539,"1y":1540,"18m":1541,"2y":1542},9.56,36.91,65.98,91.89,{"1m":1544,"3m":1545,"6m":1545,"1y":1546,"18m":1547,"2y":1548},6.08,16.3,37.76,68.84,96.51,{"1m":71,"3m":122,"6m":122,"1y":252,"18m":212,"2y":141},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":349,"price":350,"returns":1552,"maxReturns":1553,"peakWeeks":1554,"partial":1555},{"1m":352,"3m":353,"6m":354,"1y":355,"18m":356,"2y":357},{"1m":359,"3m":360,"6m":361,"1y":362,"18m":363,"2y":364},{"1m":104,"3m":122,"6m":251,"1y":252,"18m":366,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":370,"price":371,"returns":1557,"maxReturns":1558,"peakWeeks":1559,"partial":1560},{"1m":373,"3m":374,"6m":375,"1y":376,"18m":377,"2y":378},{"1m":380,"3m":381,"6m":382,"1y":376,"18m":383,"2y":384},{"1m":71,"3m":122,"6m":14,"1y":252,"18m":386,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":390,"price":391,"returns":1562,"maxReturns":1563,"peakWeeks":1564,"partial":1565},{"1m":393,"3m":394,"6m":395,"1y":396,"18m":397,"2y":398},{"1m":400,"3m":401,"6m":402,"1y":403,"18m":404,"2y":405},{"1m":7,"3m":407,"6m":123,"1y":252,"18m":408,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1567,"price":1568,"returns":1569,"maxReturns":1576,"peakWeeks":1583,"partial":1584},"2020-03-23",64.1,{"1m":1570,"3m":1571,"6m":1572,"1y":1573,"18m":1574,"2y":1575},14.06,29.4,46.81,110.32,136.87,144.07,{"1m":1577,"3m":1578,"6m":1579,"1y":1580,"18m":1581,"2y":1582},15.75,36.52,60.65,121.21,138.99,180.6,{"1m":8,"3m":901,"6m":44,"1y":308,"18m":212,"2y":346},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1586,"price":1587,"returns":1588,"maxReturns":1595,"peakWeeks":1599,"partial":1601},"2022-05-09",131.35,{"1m":1589,"3m":1590,"6m":1591,"1y":1592,"18m":1593,"2y":1594},-4.32,3.65,-6.55,2.01,23.51,65.44,{"1m":118,"3m":118,"6m":118,"1y":1596,"18m":1597,"2y":1598},10.63,33.55,80.1,{"1m":8,"3m":8,"6m":8,"1y":1400,"18m":31,"2y":1600},95,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1603,"price":1604,"returns":1605,"maxReturns":1611,"peakWeeks":1616,"partial":1617},"2022-05-16",127.95,{"1m":1606,"3m":1607,"6m":1608,"1y":1609,"18m":1610,"2y":37},-10.68,2.66,-5.46,12.91,32.14,{"1m":1612,"3m":1612,"6m":1612,"1y":1613,"18m":1614,"2y":1615},9.44,13.77,37.1,84.89,{"1m":104,"3m":104,"6m":104,"1y":252,"18m":523,"2y":429},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1619,"price":1620,"returns":1621,"maxReturns":1628,"peakWeeks":1633,"partial":1635},"2022-05-23",138.07,{"1m":1622,"3m":1623,"6m":1624,"1y":1625,"18m":1626,"2y":1627},-12.81,-9.8,-11.4,15.72,22.41,70.48,{"1m":1629,"3m":1629,"6m":1629,"1y":1630,"18m":1631,"2y":1632},1.42,16.32,27.05,72.17,{"1m":71,"3m":71,"6m":71,"1y":252,"18m":1634,"2y":449},62,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1637,"price":1638,"returns":1639,"maxReturns":1646,"peakWeeks":1652,"partial":1653},"2022-06-20",120.38,{"1m":1640,"3m":1641,"6m":1642,"1y":1643,"18m":1644,"2y":1645},4.79,-10.5,-5.67,31.57,55.54,104.99,{"1m":1647,"3m":1648,"6m":1648,"1y":1649,"18m":1650,"2y":1651},7.51,13.84,40.45,56.82,113.91,{"1m":7,"3m":286,"6m":286,"1y":193,"18m":212,"2y":449},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":452,"price":453,"returns":1655,"maxReturns":1656,"peakWeeks":1657,"partial":1658},{"1m":455,"3m":456,"6m":457,"1y":458,"18m":459,"2y":460},{"1m":462,"3m":463,"6m":463,"1y":464,"18m":465,"2y":466},{"1m":7,"3m":306,"6m":306,"1y":231,"18m":232,"2y":367},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1660,"price":1661,"returns":1662,"maxReturns":1669,"peakWeeks":1674,"partial":1675},"2022-07-04",115.75,{"1m":1663,"3m":1664,"6m":1665,"1y":1666,"18m":1667,"2y":1668},16.92,-8.63,2.26,39.55,53.8,117.44,{"1m":1670,"3m":1671,"6m":1671,"1y":986,"18m":1672,"2y":1673},18.19,18.39,65.74,122.47,{"1m":7,"3m":1399,"6m":1399,"1y":797,"18m":212,"2y":387},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":470,"price":471,"returns":1677,"maxReturns":1678,"peakWeeks":1679,"partial":1680},{"1m":473,"3m":474,"6m":475,"1y":476,"18m":477,"2y":478},{"1m":480,"3m":481,"6m":482,"1y":483,"18m":484,"2y":485},{"1m":7,"3m":448,"6m":307,"1y":487,"18m":309,"2y":488},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1682,"price":1683,"returns":1684,"maxReturns":1688,"peakWeeks":1695,"partial":1696},"2022-10-17",104.34,{"1m":1067,"3m":1524,"6m":382,"1y":1685,"18m":1686,"2y":1687},43.72,87.61,117.71,{"1m":1689,"3m":1690,"6m":1691,"1y":1692,"18m":1693,"2y":1694},21.51,24.45,39.28,68.13,126.74,153.04,{"1m":7,"3m":286,"6m":44,"1y":325,"18m":849,"2y":970},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":9,"2y":9},{"date":1698,"price":1699,"returns":1700,"maxReturns":1706,"peakWeeks":1711,"partial":1713},"2025-03-24",187.39,{"1m":1701,"3m":1702,"6m":1703,"1y":1704,"18m":1705,"2y":1705},-2.05,26.87,43.09,72.54,169.43,{"1m":380,"3m":1707,"6m":1708,"1y":1709,"18m":1710,"2y":1710},28.13,44.85,96.6,250.04,{"1m":71,"3m":122,"6m":251,"1y":287,"18m":1712,"2y":1712},65,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":491,"price":492,"returns":1715,"maxReturns":1716,"peakWeeks":1717,"partial":1718},{"1m":494,"3m":495,"6m":496,"1y":497,"18m":498,"2y":498},{"1m":500,"3m":501,"6m":502,"1y":503,"18m":504,"2y":504},{"1m":7,"3m":122,"6m":251,"1y":308,"18m":31,"2y":31},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":10,"price":509,"returns":1720,"maxReturns":1721,"peakWeeks":1722,"partial":1723},{"1m":511,"3m":512,"6m":513,"1y":514,"18m":515,"2y":515},{"1m":517,"3m":518,"6m":519,"1y":520,"18m":521,"2y":521},{"1m":7,"3m":122,"6m":251,"1y":252,"18m":523,"2y":523},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":1725,"price":1726,"returns":1727,"maxReturns":1731,"peakWeeks":1737,"partial":1738},"2025-04-14",165.41,{"1m":776,"3m":350,"6m":1728,"1y":1729,"18m":1730,"2y":1730},73.77,151.2,205.23,{"1m":1732,"3m":1733,"6m":1734,"1y":1735,"18m":1736,"2y":1736},30.11,50.41,76.38,151.21,296.55,{"1m":7,"3m":122,"6m":14,"1y":252,"18m":1634,"2y":1634},{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"date":1740,"price":1741,"returns":1742,"maxReturns":1747,"peakWeeks":1752,"partial":1754},"2025-04-21",183.55,{"1m":1365,"3m":1743,"6m":1744,"1y":1745,"18m":1746,"2y":1746},30.98,60.78,151.37,175.07,{"1m":1059,"3m":1748,"6m":1749,"1y":1750,"18m":1751,"2y":1751},35.67,62.06,152.6,257.37,{"1m":8,"3m":122,"6m":251,"1y":252,"18m":1753,"2y":1753},61,{"1m":9,"3m":9,"6m":9,"1y":9,"18m":507,"2y":507},{"1m":1756,"3m":1761,"6m":1766,"1y":1770,"18m":1774,"2y":1779},{"avg":1757,"median":1758,"positiveRate":223,"samples":212,"avgMaxReturn":1759,"avgPeakWeeks":1760},1.1,1.4,10.3,2.6,{"avg":1762,"median":1763,"positiveRate":366,"samples":212,"avgMaxReturn":1764,"avgPeakWeeks":1765},3.3,6.6,18.7,7.8,{"avg":1767,"median":151,"positiveRate":1753,"samples":212,"avgMaxReturn":1768,"avgPeakWeeks":1769},8.4,25.6,14.9,{"avg":1771,"median":1772,"positiveRate":195,"samples":212,"avgMaxReturn":518,"avgPeakWeeks":1773},30.6,25.5,40.8,{"avg":1775,"median":1776,"positiveRate":233,"samples":849,"avgMaxReturn":1777,"avgPeakWeeks":1778},41.8,41.9,58.5,59.3,{"avg":1780,"median":1781,"positiveRate":713,"samples":849,"avgMaxReturn":1782,"avgPeakWeeks":1783},42.6,35,70.1,75.3,{"symbol":3,"prices":1785,"source":10512,"isStored":507,"signals":10513,"oscillatorSignals":11322,"displayRange":11478,"indicator":11479,"signalVersion":11480,"interval":11481,"isLive":507},[1786,1793,1800,1807,1814,1821,1827,1834,1840,1846,1852,1859,1866,1873,1880,1886,1892,1899,1906,1912,1919,1926,1931,1938,1945,1952,1958,1965,1971,1978,1985,1991,1997,2004,2010,2017,2024,2030,2036,2043,2049,2054,2060,2067,2074,2080,2085,2090,2095,2102,2108,2114,2119,2124,2129,2135,2141,2147,2153,2159,2164,2169,2175,2181,2187,2193,2199,2205,2212,2219,2225,2231,2238,2245,2252,2256,2263,2270,2277,2283,2289,2296,2303,2309,2314,2320,2325,2331,2337,2344,2350,2356,2361,2368,2375,2380,2386,2393,2397,2402,2409,2416,2422,2429,2435,2440,2447,2453,2460,2467,2472,2478,2485,2492,2499,2506,2513,2520,2526,2533,2539,2546,2553,2560,2566,2572,2579,2586,2591,2598,2602,2609,2616,2622,2628,2635,2641,2648,2654,2660,2667,2674,2681,2687,2693,2700,2707,2714,2720,2727,2733,2740,2747,2754,2761,2768,2774,2781,2788,2795,2801,2807,2813,2819,2826,2831,2837,2843,2850,2856,2862,2869,2876,2883,2890,2896,2903,2910,2916,2923,2930,2937,2944,2951,2958,2964,2970,2976,2983,2989,2996,3001,3007,3013,3019,3026,3033,3040,3046,3051,3057,3064,3069,3075,3081,3088,3095,3102,3108,3114,3119,3126,3133,3140,3147,3153,3160,3165,3172,3179,3184,3190,3197,3203,3210,3217,3224,3231,3238,3245,3252,3259,3266,3272,3279,3286,3293,3300,3307,3313,3320,3327,3333,3340,3347,3352,3358,3364,3368,3374,3381,3388,3395,3402,3408,3415,3422,3428,3433,3440,3446,3452,3458,3464,3469,3476,3483,3490,3497,3503,3509,3515,3522,3528,3535,3542,3549,3556,3563,3570,3576,3583,3590,3597,3603,3608,3614,3621,3628,3633,3640,3646,3652,3658,3664,3670,3677,3683,3689,3696,3703,3710,3717,3724,3731,3738,3745,3752,3759,3766,3773,3780,3787,3794,3801,3808,3815,3821,3828,3834,3841,3847,3853,3860,3867,3874,3881,3888,3895,3902,3909,3916,3923,3929,3934,3941,3948,3955,3962,3968,3973,3979,3985,3991,3996,4001,4008,4014,4021,4028,4033,4039,4045,4051,4058,4065,4072,4079,4085,4092,4098,4105,4111,4118,4125,4132,4138,4143,4149,4154,4161,4168,4174,4180,4186,4191,4197,4203,4208,4214,4220,4226,4231,4237,4243,4249,4254,4260,4267,4273,4279,4286,4293,4298,4304,4311,4317,4324,4330,4337,4343,4350,4357,4363,4369,4376,4382,4389,4396,4403,4408,4414,4419,4425,4432,4439,4446,4453,4460,4467,4474,4481,4488,4495,4502,4509,4516,4523,4530,4537,4544,4550,4557,4564,4570,4577,4583,4590,4597,4603,4610,4615,4621,4627,4633,4639,4646,4653,4660,4666,4672,4678,4684,4691,4698,4705,4711,4718,4724,4731,4737,4743,4749,4755,4761,4768,4773,4780,4786,4793,4799,4805,4811,4818,4825,4832,4839,4845,4852,4859,4866,4872,4879,4886,4893,4900,4907,4914,4921,4928,4934,4941,4948,4955,4962,4968,4975,4982,4988,4995,5001,5007,5013,5020,5027,5032,5038,5045,5051,5058,5064,5071,5078,5084,5090,5096,5101,5108,5115,5122,5129,5136,5143,5150,5157,5164,5170,5176,5182,5188,5195,5201,5207,5214,5221,5228,5234,5241,5248,5255,5261,5268,5274,5281,5288,5293,5300,5307,5313,5320,5327,5334,5341,5348,5355,5361,5366,5372,5379,5386,5393,5400,5407,5414,5421,5428,5435,5442,5448,5455,5462,5469,5476,5482,5488,5495,5501,5508,5515,5520,5526,5533,5540,5546,5553,5560,5566,5573,5580,5585,5591,5596,5603,5610,5615,5622,5626,5632,5639,5646,5652,5659,5666,5673,5680,5687,5694,5701,5708,5714,5721,5727,5734,5740,5747,5754,5761,5768,5775,5782,5789,5795,5802,5809,5816,5823,5830,5837,5844,5851,5857,5863,5870,5877,5883,5890,5896,5903,5910,5917,5924,5931,5938,5945,5951,5958,5963,5970,5977,5983,5990,5997,6004,6010,6017,6024,6031,6038,6044,6050,6057,6064,6071,6077,6084,6091,6098,6104,6111,6118,6125,6132,6138,6145,6152,6159,6166,6173,6180,6185,6192,6199,6206,6213,6220,6227,6234,6240,6245,6252,6259,6266,6273,6280,6286,6293,6300,6307,6312,6319,6326,6333,6340,6347,6354,6361,6367,6374,6381,6388,6395,6402,6409,6416,6423,6430,6437,6444,6450,6457,6464,6471,6477,6484,6490,6497,6503,6509,6515,6522,6529,6535,6542,6548,6555,6562,6569,6574,6580,6586,6593,6600,6607,6614,6621,6628,6635,6641,6648,6654,6661,6668,6675,6681,6688,6695,6702,6709,6716,6723,6730,6737,6744,6751,6758,6765,6772,6779,6786,6793,6800,6807,6814,6821,6828,6835,6842,6848,6855,6862,6868,6875,6882,6889,6896,6903,6909,6916,6923,6930,6937,6944,6951,6958,6965,6972,6979,6986,6993,7000,7007,7013,7020,7027,7034,7041,7048,7055,7062,7069,7076,7082,7089,7096,7103,7110,7117,7124,7131,7138,7145,7152,7159,7166,7172,7179,7186,7193,7200,7207,7214,7221,7228,7235,7242,7249,7256,7263,7270,7277,7283,7290,7297,7304,7311,7317,7324,7331,7338,7345,7352,7359,7365,7372,7379,7386,7392,7399,7406,7413,7420,7427,7434,7441,7448,7454,7461,7468,7475,7482,7489,7496,7503,7510,7517,7524,7531,7538,7545,7552,7559,7566,7572,7579,7586,7592,7598,7605,7612,7619,7626,7633,7640,7647,7654,7661,7668,7675,7682,7689,7696,7703,7710,7716,7722,7729,7736,7743,7750,7757,7764,7771,7777,7784,7791,7798,7805,7812,7819,7826,7833,7840,7847,7854,7861,7868,7875,7882,7889,7896,7903,7910,7917,7924,7931,7938,7945,7952,7959,7966,7973,7980,7986,7993,8000,8007,8014,8021,8028,8035,8042,8049,8056,8063,8070,8077,8084,8091,8098,8105,8111,8118,8125,8132,8139,8146,8153,8159,8166,8173,8180,8186,8193,8200,8207,8214,8220,8226,8233,8239,8246,8253,8260,8267,8274,8280,8287,8294,8301,8308,8315,8322,8329,8336,8343,8350,8357,8364,8371,8378,8384,8391,8398,8405,8412,8419,8426,8433,8440,8447,8454,8461,8468,8475,8482,8489,8496,8503,8510,8517,8524,8531,8538,8545,8552,8559,8566,8573,8580,8587,8594,8601,8608,8615,8622,8629,8635,8642,8649,8656,8663,8670,8677,8683,8690,8696,8703,8710,8717,8724,8731,8737,8744,8751,8758,8765,8772,8779,8786,8793,8800,8807,8814,8821,8828,8835,8842,8849,8856,8863,8870,8877,8884,8891,8898,8905,8912,8918,8925,8932,8939,8946,8953,8960,8967,8974,8981,8988,8994,9000,9006,9013,9020,9026,9031,9037,9043,9050,9057,9064,9071,9078,9085,9092,9099,9106,9113,9120,9127,9134,9140,9146,9153,9160,9167,9174,9181,9188,9195,9202,9209,9216,9223,9230,9237,9244,9251,9258,9265,9272,9279,9286,9293,9300,9307,9314,9321,9328,9335,9342,9349,9356,9363,9370,9377,9384,9391,9398,9405,9412,9419,9426,9433,9440,9447,9454,9461,9468,9475,9482,9489,9496,9503,9510,9517,9524,9531,9538,9545,9552,9559,9566,9573,9579,9585,9592,9599,9606,9613,9620,9627,9634,9641,9648,9655,9662,9669,9676,9683,9690,9697,9704,9711,9718,9725,9732,9739,9746,9753,9760,9767,9774,9781,9788,9795,9802,9809,9816,9823,9830,9837,9844,9851,9858,9865,9872,9879,9886,9893,9899,9906,9913,9920,9926,9933,9939,9946,9953,9960,9967,9974,9981,9988,9995,10002,10009,10016,10023,10029,10035,10041,10046,10052,10059,10066,10073,10080,10087,10094,10101,10108,10115,10122,10129,10136,10143,10150,10157,10164,10171,10178,10185,10192,10199,10206,10213,10220,10227,10234,10241,10248,10255,10262,10269,10276,10283,10290,10297,10304,10311,10318,10325,10332,10339,10346,10353,10360,10367,10374,10381,10388,10395,10402,10409,10416,10423,10430,10437,10444,10451,10458,10465,10472,10479,10486,10493,10500,10507],{"time":1787,"open":1788,"high":1789,"low":1790,"close":1791,"volume":1792},"2001-07-09",19.7893,20.1424,19.3185,19.8851,603300,{"time":1794,"open":1795,"high":1796,"low":1797,"close":1798,"volume":1799},"2001-07-16",19.5293,19.8988,18.585,19.3924,1533900,{"time":1801,"open":1802,"high":1803,"low":1804,"close":1805,"volume":1806},"2001-07-23",19.5019,20.3094,17.9691,20.0931,927900,{"time":1808,"open":1809,"high":1810,"low":1811,"close":1812,"volume":1813},"2001-07-30",20.1971,21.8832,20.0603,21.4179,262800,{"time":1815,"open":1816,"high":1817,"low":1818,"close":1819,"volume":1820},"2001-08-06",20.9526,21.1168,19.7072,19.9535,75000,{"time":1822,"open":1823,"high":1824,"low":1825,"close":1825,"volume":1826},"2001-08-13",20.3915,20.5831,18.7766,49800,{"time":1828,"open":1829,"high":1830,"low":1831,"close":1832,"volume":1833},"2001-08-20",18.8861,20.1041,18.4755,20.0001,49500,{"time":1835,"open":1836,"high":1837,"low":1831,"close":1838,"volume":1839},"2001-08-27",20.1178,20.6351,18.8423,25800,{"time":1841,"open":1825,"high":1842,"low":1843,"close":1844,"volume":1845},"2001-09-03",19.0147,16.7374,17.0111,827700,{"time":1847,"open":1848,"high":1849,"low":1848,"close":1850,"volume":1851},"2001-09-10",16.9263,17.1726,16.9947,3900,{"time":1853,"open":1854,"high":1855,"low":1856,"close":1857,"volume":1858},"2001-09-17",15.6015,16.0887,12.4265,12.6591,128400,{"time":1860,"open":1861,"high":1862,"low":1863,"close":1864,"volume":1865},"2001-09-24",13.4118,14.1509,12.2869,13.1244,69000,{"time":1867,"open":1868,"high":1869,"low":1870,"close":1871,"volume":1872},"2001-10-01",12.9192,14.764,12.2896,14.5258,77400,{"time":1874,"open":1875,"high":1876,"low":1877,"close":1878,"volume":1879},"2001-10-08",14.233,16.6498,14.2056,16.3132,188100,{"time":1881,"open":1882,"high":1883,"low":1884,"close":1885,"volume":1833},"2001-10-15",16.19,16.9153,14.9036,15.3388,{"time":1887,"open":1888,"high":1889,"low":1888,"close":1890,"volume":1891},"2001-10-22",15.2046,17.3943,17.3095,77100,{"time":1893,"open":1894,"high":1895,"low":1896,"close":1897,"volume":1898},"2001-10-29",16.7648,17.2411,15.336,17.0796,5760600,{"time":1900,"open":1901,"high":1902,"low":1903,"close":1904,"volume":1905},"2001-11-05",17.6954,19.0284,17.408,18.0348,994800,{"time":1907,"open":1908,"high":1818,"low":1909,"close":1910,"volume":1911},"2001-11-12",17.6817,17.6544,19.0366,381600,{"time":1913,"open":1914,"high":1915,"low":1916,"close":1917,"volume":1918},"2001-11-19",19.2337,19.2501,17.6653,18.4071,108900,{"time":1920,"open":1921,"high":1922,"low":1923,"close":1924,"volume":1925},"2001-11-26",18.6671,19.6223,18.2428,18.5686,141000,{"time":1927,"open":1928,"high":1929,"low":1923,"close":1791,"volume":1930},"2001-12-03",18.366,20.9115,105600,{"time":1932,"open":1933,"high":1934,"low":1935,"close":1936,"volume":1937},"2001-12-10",19.8167,20.063,18.6808,19.0667,279900,{"time":1939,"open":1940,"high":1941,"low":1942,"close":1943,"volume":1944},"2001-12-17",19.3322,19.6771,17.6762,18.1306,683400,{"time":1946,"open":1947,"high":1948,"low":1949,"close":1950,"volume":1951},"2001-12-24",18.0923,18.8532,17.9965,18.6534,274800,{"time":1953,"open":1921,"high":1954,"low":1955,"close":1956,"volume":1957},"2001-12-31",20.7993,18.147,20.3203,594300,{"time":1959,"open":1960,"high":1961,"low":1962,"close":1963,"volume":1964},"2002-01-07",20.5283,20.5584,19.4335,19.4882,200100,{"time":1966,"open":1962,"high":1967,"low":1968,"close":1969,"volume":1970},"2002-01-14",19.4417,18.2018,18.3113,2455500,{"time":1972,"open":1973,"high":1974,"low":1975,"close":1976,"volume":1977},"2002-01-21",18.4207,18.6123,17.4901,18.4673,83400,{"time":1979,"open":1980,"high":1981,"low":1982,"close":1983,"volume":1984},"2002-01-28",18.7218,19.1598,18.2565,18.7902,73200,{"time":1986,"open":1987,"high":1987,"low":1988,"close":1989,"volume":1990},"2002-02-04",18.8176,17.4135,17.9144,520500,{"time":1992,"open":1993,"high":1994,"low":1993,"close":1995,"volume":1996},"2002-02-11",18.106,19.1707,18.3605,246300,{"time":1998,"open":1999,"high":2000,"low":2001,"close":2002,"volume":2003},"2002-02-18",18.0649,18.0704,16.5705,16.877,415800,{"time":2005,"open":1844,"high":2006,"low":2007,"close":2008,"volume":2009},"2002-02-25",18.5029,16.888,18.4536,862800,{"time":2011,"open":2012,"high":2013,"low":2014,"close":2015,"volume":2016},"2002-03-04",18.7492,20.9444,18.5877,20.8568,1514700,{"time":2018,"open":2019,"high":2020,"low":2021,"close":2022,"volume":2023},"2002-03-11",20.4462,20.6871,19.0229,19.4088,536700,{"time":2025,"open":2026,"high":1934,"low":2027,"close":2028,"volume":2029},"2002-03-18",19.8714,18.9901,19.3514,348300,{"time":2031,"open":2032,"high":1818,"low":2033,"close":2034,"volume":2035},"2002-03-25",19.4061,18.7355,19.4964,846600,{"time":2037,"open":2038,"high":2039,"low":2040,"close":2041,"volume":2042},"2002-04-01",19.2693,20.115,18.8258,18.8915,858900,{"time":2044,"open":2045,"high":2046,"low":2047,"close":1968,"volume":2048},"2002-04-08",18.2647,18.9134,17.9034,229500,{"time":2050,"open":1831,"high":2051,"low":2052,"close":2053,"volume":1799},"2002-04-15",20.2738,18.2291,19.1871,{"time":2055,"open":2046,"high":2056,"low":2057,"close":2058,"volume":2059},"2002-04-22",19.1187,17.2246,17.2438,1071300,{"time":2061,"open":2062,"high":2063,"low":2064,"close":2065,"volume":2066},"2002-04-29",17.367,18.0239,16.1353,16.2967,519300,{"time":2068,"open":2069,"high":2070,"low":2071,"close":2072,"volume":2073},"2002-05-06",16.4911,17.8268,15.5605,16.4719,898800,{"time":2075,"open":1843,"high":2076,"low":2077,"close":2078,"volume":2079},"2002-05-13",18.9271,16.6964,18.5959,316200,{"time":2081,"open":1973,"high":2006,"low":2082,"close":2083,"volume":2084},"2002-05-20",17.0659,17.1617,300900,{"time":2086,"open":2058,"high":2058,"low":2087,"close":2088,"volume":2089},"2002-05-27",15.971,16.3679,487500,{"time":2091,"open":2092,"high":2092,"low":1875,"close":2093,"volume":2094},"2002-06-03",16.1763,14.9556,378900,{"time":2096,"open":2097,"high":2098,"low":2099,"close":2100,"volume":2101},"2002-06-10",14.9172,15.1198,13.6308,14.3698,2724000,{"time":667,"open":2103,"high":2104,"low":2105,"close":2106,"volume":2107},14.7393,15.5194,12.8781,12.9411,726000,{"time":683,"open":2109,"high":2110,"low":2111,"close":2112,"volume":2113},12.9602,13.7157,12.1528,13.1135,510900,{"time":699,"open":2115,"high":2116,"low":2117,"close":2116,"volume":2118},13.2202,13.5076,11.838,235800,{"time":716,"open":2120,"high":2120,"low":2121,"close":2122,"volume":2123},13.535,11.8079,13.0095,304500,{"time":731,"open":2125,"high":2126,"low":2127,"close":2125,"volume":2128},12.7002,14.1098,12.5195,831000,{"time":749,"open":2130,"high":2131,"low":2132,"close":2133,"volume":2134},12.7276,12.9137,10.6063,10.8526,848100,{"time":765,"open":2136,"high":2137,"low":2138,"close":2139,"volume":2140},11.2495,12.0241,10.1191,10.2669,424200,{"time":782,"open":2142,"high":2143,"low":2144,"close":2145,"volume":2146},10.2642,10.9484,9.61,10.8116,507000,{"time":800,"open":2148,"high":2149,"low":2150,"close":2151,"volume":2152},10.4831,11.8654,10.0206,11.7011,573000,{"time":2154,"open":2151,"high":2155,"low":2156,"close":2157,"volume":2158},"2002-08-19",12.5414,11.4959,11.5616,609900,{"time":817,"open":2156,"high":2160,"low":2161,"close":2162,"volume":2163},11.6656,10.1519,10.401,566700,{"time":835,"open":2165,"high":2165,"low":2166,"close":2167,"volume":2168},10.193,9.4923,10.0753,504000,{"time":852,"open":2170,"high":2171,"low":2172,"close":2173,"volume":2174},9.7989,10.7295,9.5525,9.6346,659700,{"time":869,"open":2176,"high":2177,"low":2178,"close":2179,"volume":2180},9.4704,9.6073,8.4604,8.5097,1627200,{"time":886,"open":2182,"high":2183,"low":2184,"close":2185,"volume":2186},8.3756,8.9038,7.9814,8.3372,666600,{"time":904,"open":2188,"high":2189,"low":2190,"close":2191,"volume":2192},8.0745,8.8409,7.6201,7.705,781200,{"time":921,"open":2194,"high":2195,"low":2196,"close":2197,"volume":2198},7.4887,8.548,7.0754,8.3619,1559100,{"time":937,"open":2200,"high":2201,"low":2202,"close":2203,"volume":2204},8.2524,9.2213,8.1429,8.9859,793800,{"time":2206,"open":2207,"high":2208,"low":2209,"close":2210,"volume":2211},"2002-10-21",8.8682,9.9357,8.7478,9.7551,623400,{"time":2213,"open":2214,"high":2215,"low":2216,"close":2217,"volume":2218},"2002-10-28",10.0726,10.5789,9.1064,10.4777,542100,{"time":2220,"open":2143,"high":2221,"low":2222,"close":2223,"volume":2224},"2002-11-04",11.4384,10.0315,10.182,1445100,{"time":2226,"open":2208,"high":2227,"low":2228,"close":2229,"volume":2230},"2002-11-11",10.8225,9.5142,10.7568,877500,{"time":2232,"open":2233,"high":2234,"low":2235,"close":2236,"volume":2237},"2002-11-18",11.0169,12.2321,10.4585,12.0679,1021200,{"time":2239,"open":2240,"high":2241,"low":2242,"close":2243,"volume":2244},"2002-11-25",12.2759,12.8097,11.8818,12.3717,585900,{"time":2246,"open":2247,"high":2248,"low":2249,"close":2250,"volume":2251},"2002-12-02",13.0971,13.1381,10.7432,10.9922,3385800,{"time":2253,"open":2249,"high":2143,"low":2254,"close":2139,"volume":2255},"2002-12-09",10.2368,1746000,{"time":2257,"open":2258,"high":2259,"low":2260,"close":2261,"volume":2262},"2002-12-16",10.3189,10.8745,9.5854,9.7906,2803800,{"time":2264,"open":2265,"high":2266,"low":2267,"close":2268,"volume":2269},"2002-12-23",9.8262,10.1711,9.6894,9.7304,1263600,{"time":2271,"open":2272,"high":2273,"low":2274,"close":2275,"volume":2276},"2002-12-30",9.881,10.3299,9.3226,10.2751,788700,{"time":2278,"open":2148,"high":2279,"low":2280,"close":2281,"volume":2282},"2003-01-06",11.0962,10.2888,10.8964,915000,{"time":2284,"open":2285,"high":2285,"low":2286,"close":2287,"volume":2288},"2003-01-13",11.1482,9.5662,9.5799,1540800,{"time":2290,"open":2291,"high":2292,"low":2293,"close":2294,"volume":2295},"2003-01-20",9.7167,9.8426,9.3062,9.3883,815400,{"time":2297,"open":2298,"high":2299,"low":2300,"close":2301,"volume":2302},"2003-01-27",9.2514,9.6456,8.6794,9.0325,910800,{"time":2304,"open":2301,"high":2305,"low":2306,"close":2307,"volume":2308},"2003-02-03",9.287,8.7013,8.704,3234900,{"time":2310,"open":2307,"high":2311,"low":2312,"close":2311,"volume":2313},"2003-02-10",9.2925,8.6,484200,{"time":2315,"open":2316,"high":2317,"low":2294,"close":2318,"volume":2319},"2003-02-17",9.4211,9.7359,9.6483,1353000,{"time":2321,"open":2287,"high":2322,"low":2323,"close":2322,"volume":2324},"2003-02-24",9.8125,9.1967,3718800,{"time":2326,"open":2208,"high":2327,"low":2328,"close":2329,"volume":2330},"2003-03-03",9.9467,9.1146,9.2651,420900,{"time":2332,"open":2323,"high":2333,"low":2334,"close":2335,"volume":2336},"2003-03-10",10.1273,9.0078,9.8016,911700,{"time":2338,"open":2339,"high":2340,"low":2341,"close":2342,"volume":2343},"2003-03-17",9.7441,10.7952,9.6948,10.7705,1746300,{"time":2345,"open":2162,"high":2346,"low":2347,"close":2348,"volume":2349},"2003-03-24",10.5078,9.9138,9.9631,4392000,{"time":2351,"open":2339,"high":2352,"low":2353,"close":2354,"volume":2355},"2003-03-31",10.4503,9.5306,10.0041,1025100,{"time":2357,"open":2358,"high":2358,"low":2359,"close":2228,"volume":2360},"2003-04-07",10.5105,9.5005,718200,{"time":2362,"open":2363,"high":2364,"low":2365,"close":2366,"volume":2367},"2003-04-14",9.6209,10.7267,9.5333,10.6747,804300,{"time":2369,"open":2370,"high":2371,"low":2372,"close":2373,"volume":2374},"2003-04-21",10.62,11.1866,10.4284,10.4859,1032000,{"time":2376,"open":2373,"high":2377,"low":2373,"close":2378,"volume":2379},"2003-04-28",11.192,11.1181,1826400,{"time":2381,"open":2382,"high":2383,"low":2384,"close":2156,"volume":2385},"2003-05-05",11.3043,11.619,10.9785,942600,{"time":2387,"open":2388,"high":2389,"low":2390,"close":2391,"volume":2392},"2003-05-12",11.4685,11.7942,11.3097,11.515,2004900,{"time":2394,"open":2382,"high":2395,"low":2133,"close":2136,"volume":2396},"2003-05-19",11.359,453000,{"time":2398,"open":2399,"high":2400,"low":2399,"close":1856,"volume":2401},"2003-05-26",11.1948,12.4949,837000,{"time":2403,"open":2404,"high":2405,"low":2406,"close":2407,"volume":2408},"2003-06-02",12.6454,13.5049,12.0706,12.7166,1865100,{"time":2410,"open":2411,"high":2412,"low":2413,"close":2414,"volume":2415},"2003-06-09",12.4538,12.536,11.8106,11.9201,863700,{"time":2417,"open":2418,"high":2404,"low":2419,"close":2420,"volume":2421},"2003-06-16",11.9338,11.8407,12.1665,589200,{"time":2423,"open":2424,"high":2425,"low":2426,"close":2427,"volume":2428},"2003-06-23",12.1035,12.2294,11.578,12.0132,1203900,{"time":2430,"open":2431,"high":2432,"low":2151,"close":2433,"volume":2434},"2003-06-30",12.1391,12.5907,12.4237,1161600,{"time":2436,"open":2437,"high":2438,"low":2125,"close":2248,"volume":2439},"2003-07-07",12.7549,13.6445,997800,{"time":2441,"open":2442,"high":2443,"low":2444,"close":2445,"volume":2446},"2003-07-14",13.5213,13.7403,12.6044,12.9328,1519200,{"time":2448,"open":2105,"high":2449,"low":2450,"close":2451,"volume":2452},"2003-07-21",13.4529,12.5688,13.2695,1219500,{"time":2454,"open":2455,"high":2456,"low":2457,"close":2458,"volume":2459},"2003-07-28",13.2065,13.5241,12.9985,13.3845,1301100,{"time":2461,"open":2462,"high":2463,"low":2464,"close":2465,"volume":2466},"2003-08-04",13.3571,13.4939,12.2787,12.4511,1112700,{"time":2468,"open":2469,"high":2470,"low":2469,"close":2470,"volume":2471},"2003-08-11",12.5059,13.3434,490800,{"time":2473,"open":2474,"high":2475,"low":2474,"close":2476,"volume":2477},"2003-08-18",13.3516,15.3689,14.8351,7656000,{"time":2479,"open":2480,"high":2481,"low":2482,"close":2483,"volume":2484},"2003-08-25",14.7804,15.4346,14.3041,15.3826,7047000,{"time":2486,"open":2487,"high":2488,"low":2489,"close":2490,"volume":2491},"2003-09-01",15.4373,15.8698,14.9994,15.5331,1730100,{"time":2493,"open":2494,"high":2495,"low":2496,"close":2497,"volume":2498},"2003-09-08",15.7931,16.1051,14.712,15.2484,5762400,{"time":2500,"open":2501,"high":2502,"low":2503,"close":2504,"volume":2505},"2003-09-15",15.3837,15.6738,15.0004,15.5315,1863000,{"time":2507,"open":2508,"high":2509,"low":2510,"close":2511,"volume":2512},"2003-09-22",15.3015,15.4603,14.3572,14.442,1511100,{"time":2514,"open":2515,"high":2516,"low":2517,"close":2518,"volume":2519},"2003-09-29",14.6446,15.5205,14.2504,15.3563,2637900,{"time":2521,"open":2522,"high":2523,"low":2508,"close":2524,"volume":2525},"2003-10-06",15.411,16.1446,16.0132,2915400,{"time":2527,"open":2528,"high":2529,"low":2530,"close":2531,"volume":2532},"2003-10-13",16.1775,16.6948,15.8928,16.0215,2725500,{"time":2534,"open":2531,"high":2535,"low":2536,"close":2537,"volume":2538},"2003-10-20",16.6647,15.5369,15.8545,2985300,{"time":2540,"open":2541,"high":2542,"low":2543,"close":2544,"volume":2545},"2003-10-27",16.1501,17.4038,15.9174,17.0534,1833900,{"time":2547,"open":2548,"high":2549,"low":2550,"close":2551,"volume":2552},"2003-11-03",17.2724,18.2578,17.256,18.0388,2087700,{"time":2554,"open":2555,"high":2556,"low":2557,"close":2558,"volume":2559},"2003-11-10",18.0252,18.1182,17.2505,17.3627,1808400,{"time":2561,"open":2544,"high":2562,"low":2563,"close":2564,"volume":2565},"2003-11-17",17.4366,16.7934,17.0206,3438600,{"time":2567,"open":2568,"high":2569,"low":2568,"close":2570,"volume":2571},"2003-11-24",17.245,17.9786,17.954,708000,{"time":2573,"open":2574,"high":2575,"low":2576,"close":2577,"volume":2578},"2003-12-01",18.2031,18.2606,16.881,16.974,3169500,{"time":2580,"open":2581,"high":2582,"low":2583,"close":2584,"volume":2585},"2003-12-08",17.026,17.1328,16.0817,16.9001,3792600,{"time":2587,"open":2568,"high":2568,"low":2588,"close":2589,"volume":2590},"2003-12-15",15.9475,16.5935,1147800,{"time":2592,"open":2593,"high":2594,"low":2595,"close":2596,"volume":2597},"2003-12-22",16.547,17.0124,16.4758,16.9576,323100,{"time":2599,"open":2594,"high":2600,"low":2594,"close":2568,"volume":2601},"2003-12-29",17.4476,932400,{"time":2603,"open":2604,"high":2605,"low":2606,"close":2607,"volume":2608},"2004-01-05",17.5598,18.9668,17.4914,18.7095,2076600,{"time":2610,"open":2611,"high":2612,"low":2613,"close":2614,"volume":2615},"2004-01-12",18.819,19.2296,18.4576,19.2049,1933800,{"time":2617,"open":2618,"high":2619,"low":2551,"close":2620,"volume":2621},"2004-01-19",19.3117,19.3445,18.1483,2203200,{"time":2623,"open":2574,"high":2624,"low":2625,"close":2626,"volume":2627},"2004-01-26",18.589,17.3819,17.7925,1952100,{"time":2629,"open":2630,"high":2631,"low":2632,"close":2633,"volume":2634},"2004-02-02",17.9841,18.0005,17.0507,17.9294,2340600,{"time":2636,"open":2637,"high":2638,"low":2639,"close":2626,"volume":2640},"2004-02-09",18.121,18.392,17.5954,1203600,{"time":2642,"open":2643,"high":2644,"low":2645,"close":2646,"volume":2647},"2004-02-16",18.0115,18.6137,17.5379,17.7761,1059900,{"time":2649,"open":2626,"high":2650,"low":2651,"close":2652,"volume":2653},"2004-02-23",17.891,17.0397,17.6365,1075200,{"time":2655,"open":2656,"high":2657,"low":2606,"close":2658,"volume":2659},"2004-03-01",17.5324,18.1921,17.7268,1961400,{"time":2661,"open":2662,"high":2663,"low":2664,"close":2665,"volume":2666},"2004-03-08",17.7377,17.8089,16.3828,16.8509,2885400,{"time":2668,"open":2669,"high":2670,"low":2671,"close":2672,"volume":2673},"2004-03-15",16.6976,16.8837,16.0406,16.0899,981300,{"time":2675,"open":2676,"high":2677,"low":2678,"close":2679,"volume":2680},"2004-03-22",15.8216,16.8344,15.6382,16.6401,1345200,{"time":2682,"open":2683,"high":2684,"low":2685,"close":2626,"volume":2686},"2004-03-29",16.9713,17.8171,16.6456,1632300,{"time":2688,"open":2689,"high":2633,"low":2690,"close":2691,"volume":2692},"2004-04-05",17.8336,17.2478,17.6036,1205700,{"time":2694,"open":2695,"high":2696,"low":2697,"close":2698,"volume":2699},"2004-04-12",17.683,17.7651,16.1528,16.3883,1100100,{"time":2701,"open":2702,"high":2703,"low":2704,"close":2705,"volume":2706},"2004-04-19",16.4594,16.9768,16.0187,16.9248,527700,{"time":2708,"open":2709,"high":2710,"low":2711,"close":2712,"volume":2713},"2004-04-26",16.8618,16.9275,15.099,15.1373,948300,{"time":2715,"open":2716,"high":2588,"low":2717,"close":2718,"volume":2719},"2004-05-03",15.2003,14.8773,15.693,966900,{"time":2721,"open":2722,"high":2723,"low":2724,"close":2725,"volume":2726},"2004-05-10",15.4494,16.0735,15.3399,15.4767,1440000,{"time":2728,"open":2729,"high":2730,"low":2729,"close":2731,"volume":2732},"2004-05-17",15.0579,16.1282,15.7121,638400,{"time":2734,"open":2735,"high":2736,"low":2737,"close":2738,"volume":2739},"2004-05-24",15.9585,16.7468,15.6601,16.703,886200,{"time":2741,"open":2742,"high":2743,"low":2744,"close":2745,"volume":2746},"2004-05-31",16.6319,16.7414,15.8463,16.1583,1221000,{"time":2748,"open":2749,"high":2750,"low":2751,"close":2752,"volume":2753},"2004-06-07",16.3855,16.7605,16.1255,16.2158,718800,{"time":2755,"open":2756,"high":2757,"low":2758,"close":2759,"volume":2760},"2004-06-14",16.0543,16.109,15.2194,15.3125,839400,{"time":2762,"open":2763,"high":2764,"low":2765,"close":2766,"volume":2767},"2004-06-21",15.4384,16.1227,15.1701,15.9694,1426200,{"time":2769,"open":2770,"high":2771,"low":2508,"close":2772,"volume":2773},"2004-06-28",16.1556,16.3143,15.3262,2253000,{"time":2775,"open":2776,"high":2777,"low":2778,"close":2779,"volume":2780},"2004-07-05",15.0552,15.0962,14.609,14.9621,1001400,{"time":2782,"open":2783,"high":2784,"low":2785,"close":2786,"volume":2787},"2004-07-12",14.5762,14.7815,13.6619,13.7084,2132100,{"time":2789,"open":2790,"high":2791,"low":2792,"close":2793,"volume":2794},"2004-07-19",13.755,14.3599,13.4402,13.4429,2980500,{"time":954,"open":2796,"high":2797,"low":2798,"close":2799,"volume":2800},13.4949,13.9739,13.0077,13.8754,2440200,{"time":973,"open":2802,"high":2803,"low":2804,"close":2805,"volume":2806},13.6947,13.9603,12.7476,12.8544,2022000,{"time":992,"open":2808,"high":2809,"low":2810,"close":2811,"volume":2812},12.879,13.0433,11.962,12.1536,2186100,{"time":1011,"open":2814,"high":2815,"low":2816,"close":2817,"volume":2818},12.296,13.0624,12.2522,12.9776,1137600,{"time":2820,"open":2821,"high":2822,"low":2823,"close":2824,"volume":2825},"2004-08-23",13.046,13.2458,12.6436,12.9338,1546200,{"time":1028,"open":2827,"high":2828,"low":2811,"close":2829,"volume":2830},12.838,12.8736,12.1673,1148100,{"time":1048,"open":2832,"high":2833,"low":2834,"close":2835,"volume":2836},12.3042,13.1965,11.9702,13.1473,1674000,{"time":2838,"open":2839,"high":2840,"low":2817,"close":2841,"volume":2842},"2004-09-13",13.3854,13.629,13.2841,6000900,{"time":2844,"open":2845,"high":2846,"low":2847,"close":2848,"volume":2849},"2004-09-20",13.2075,13.8946,13.0788,13.1528,3132000,{"time":2851,"open":2852,"high":2853,"low":2854,"close":2853,"volume":2855},"2004-09-27",12.9091,13.7577,12.7148,4596000,{"time":2857,"open":2803,"high":2858,"low":2859,"close":2860,"volume":2861},"2004-10-04",14.1382,13.2814,13.3717,2086800,{"time":2863,"open":2864,"high":2865,"low":2866,"close":2867,"volume":2868},"2004-10-11",13.3252,13.6728,12.9584,13.0405,1740300,{"time":2870,"open":2871,"high":2872,"low":2873,"close":2874,"volume":2875},"2004-10-18",13.0022,13.8836,12.8434,13.3444,1658400,{"time":2877,"open":2878,"high":2879,"low":2880,"close":2881,"volume":2882},"2004-10-25",13.3991,14.0834,13.2677,13.9247,2181900,{"time":2884,"open":2885,"high":2886,"low":2887,"close":2888,"volume":2889},"2004-11-01",13.8891,14.3736,13.6373,14.1218,3276900,{"time":2891,"open":2888,"high":2892,"low":2893,"close":2894,"volume":2895},"2004-11-08",14.3791,13.7796,14.3517,1412400,{"time":2897,"open":2898,"high":2899,"low":2900,"close":2901,"volume":2902},"2004-11-15",14.3216,15.0798,14.2668,14.6145,2610300,{"time":2904,"open":2905,"high":2906,"low":2907,"close":2908,"volume":2909},"2004-11-22",14.5187,14.7705,14.4612,14.598,678900,{"time":2911,"open":2912,"high":2913,"low":2914,"close":2712,"volume":2915},"2004-11-29",14.776,15.3973,14.3709,1989900,{"time":2917,"open":2918,"high":2919,"low":2920,"close":2921,"volume":2922},"2004-12-06",15.151,15.4165,14.13,14.338,2431200,{"time":2924,"open":2925,"high":2926,"low":2927,"close":2928,"volume":2929},"2004-12-13",14.5406,14.8827,14.3928,14.4311,2787900,{"time":2931,"open":2932,"high":2933,"low":2934,"close":2935,"volume":2936},"2004-12-20",14.453,14.6063,14.2559,14.5679,2571300,{"time":2938,"open":2939,"high":2940,"low":2941,"close":2942,"volume":2943},"2004-12-27",14.5926,14.7924,14.4119,14.7267,1200600,{"time":2945,"open":2946,"high":2947,"low":2948,"close":2949,"volume":2950},"2005-01-03",14.8855,14.8909,13.6811,13.8234,5017800,{"time":2952,"open":2953,"high":2954,"low":2955,"close":2956,"volume":2957},"2005-01-10",13.8426,13.9822,13.4347,13.7139,4398300,{"time":2959,"open":2960,"high":2961,"low":2962,"close":2962,"volume":2963},"2005-01-17",13.6865,13.8398,13.1938,2318700,{"time":2965,"open":2966,"high":2960,"low":2967,"close":2968,"volume":2969},"2005-01-24",13.2376,12.9009,13.4758,5212800,{"time":2971,"open":2960,"high":2972,"low":2973,"close":2974,"volume":2975},"2005-01-31",14.2039,13.5278,14.1902,1168800,{"time":2977,"open":2978,"high":2979,"low":2980,"close":2981,"volume":2982},"2005-02-07",14.1628,14.7212,14.067,14.6227,2314500,{"time":2984,"open":2985,"high":2986,"low":2914,"close":2987,"volume":2988},"2005-02-14",14.6528,14.9347,14.4092,1970700,{"time":2990,"open":2991,"high":2992,"low":2993,"close":2994,"volume":2995},"2005-02-21",14.2778,14.9128,14.171,14.8937,2148300,{"time":2997,"open":2998,"high":2729,"low":2999,"close":2981,"volume":3000},"2005-02-28",14.9594,14.4913,2022600,{"time":3002,"open":3003,"high":2503,"low":3004,"close":3005,"volume":3006},"2005-03-07",14.713,14.3462,14.4146,2168700,{"time":3008,"open":3009,"high":3010,"low":3011,"close":2846,"volume":3012},"2005-03-14",14.4256,14.5132,13.8645,2234100,{"time":3014,"open":2954,"high":3015,"low":3016,"close":3017,"volume":3018},"2005-03-21",14.1108,13.8042,13.9849,2228100,{"time":3020,"open":3021,"high":3022,"low":3023,"close":3024,"volume":3025},"2005-03-28",14.0999,14.1792,13.7221,13.7714,984600,{"time":3027,"open":3028,"high":3029,"low":3030,"close":3031,"volume":3032},"2005-04-04",13.7249,14.0369,13.6236,13.911,1312500,{"time":3034,"open":3035,"high":3036,"low":3037,"close":3038,"volume":3039},"2005-04-11",13.9329,13.9685,12.7832,12.8243,1878900,{"time":3041,"open":3042,"high":3043,"low":3044,"close":3045,"volume":2988},"2005-04-18",12.8297,13.4675,12.7805,13.2486,{"time":3047,"open":3048,"high":3049,"low":2827,"close":2835,"volume":3050},"2005-04-25",13.3307,13.5031,2402100,{"time":3052,"open":2835,"high":3053,"low":3054,"close":3055,"volume":3056},"2005-05-02",13.5743,13.0706,13.5332,1261200,{"time":3058,"open":3059,"high":3060,"low":3061,"close":3062,"volume":3063},"2005-05-09",13.5442,14.015,13.2705,13.9438,1468500,{"time":3065,"open":2803,"high":3066,"low":3067,"close":2987,"volume":3068},"2005-05-16",14.4393,13.8562,4691700,{"time":3070,"open":3009,"high":3071,"low":3072,"close":3073,"volume":3074},"2005-05-23",14.7814,14.3407,14.6747,1954200,{"time":3076,"open":3077,"high":2503,"low":3078,"close":3079,"volume":3080},"2005-05-30",14.7349,14.5871,14.8417,2939400,{"time":3082,"open":3083,"high":3084,"low":3085,"close":3086,"volume":3087},"2005-06-06",14.7951,15.0196,14.5953,14.7869,3230400,{"time":3089,"open":3090,"high":3091,"low":3092,"close":3093,"volume":3094},"2005-06-13",14.7404,14.9019,14.4475,14.8088,1313700,{"time":3096,"open":3097,"high":3098,"low":3099,"close":3100,"volume":3101},"2005-06-20",14.6829,15.318,14.6336,14.672,2456700,{"time":3103,"open":3104,"high":2515,"low":3105,"close":3106,"volume":3107},"2005-06-27",14.6172,14.3873,14.4694,3126600,{"time":3109,"open":3110,"high":2716,"low":3111,"close":3112,"volume":3113},"2005-07-04",14.4283,14.4064,15.1811,2341200,{"time":3115,"open":3116,"high":2524,"low":3116,"close":3117,"volume":3118},"2005-07-11",15.3289,15.8161,9041700,{"time":3120,"open":3121,"high":3122,"low":3123,"close":3124,"volume":3125},"2005-07-18",15.7669,16.3718,15.6464,16.0516,3154500,{"time":3127,"open":3128,"high":3129,"low":3130,"close":3131,"volume":3132},"2005-07-25",16.1173,16.2596,15.9202,16.1063,2121300,{"time":3134,"open":3135,"high":3136,"low":3137,"close":3138,"volume":3139},"2005-08-01",16.1419,16.4923,15.8873,15.964,2323500,{"time":3141,"open":3142,"high":3143,"low":3144,"close":3145,"volume":3146},"2005-08-08",15.9831,16.2103,15.682,15.7395,2688900,{"time":3148,"open":3145,"high":3149,"low":3150,"close":3151,"volume":3152},"2005-08-15",16.0351,15.6081,15.7012,2495700,{"time":3154,"open":3155,"high":3156,"low":3157,"close":3158,"volume":3159},"2005-08-22",15.849,16.0789,15.6711,15.7231,10454700,{"time":3161,"open":3162,"high":2541,"low":2737,"close":3163,"volume":3164},"2005-08-29",15.6848,15.9229,3191100,{"time":3166,"open":3167,"high":3168,"low":3169,"close":3170,"volume":3171},"2005-09-05",16.0297,16.5388,16.0242,16.4813,3504600,{"time":3173,"open":3174,"high":3175,"low":3176,"close":3177,"volume":3178},"2005-09-12",16.5005,16.7523,16.2377,16.3965,1822800,{"time":3180,"open":3181,"high":3177,"low":3182,"close":3137,"volume":3183},"2005-09-19",16.3472,15.578,1832400,{"time":3185,"open":3186,"high":2771,"low":3187,"close":3188,"volume":3189},"2005-09-26",16.1253,15.6488,16.2294,2301300,{"time":3191,"open":3192,"high":3193,"low":3194,"close":3195,"volume":3196},"2005-10-03",16.3499,16.5389,15.5036,15.7666,6195600,{"time":3198,"open":3199,"high":3199,"low":3200,"close":3201,"volume":3202},"2005-10-10",15.6378,14.819,15.2215,3208500,{"time":3204,"open":3205,"high":3206,"low":3207,"close":3208,"volume":3209},"2005-10-17",15.238,15.4708,14.7751,15.3749,1892400,{"time":3211,"open":3212,"high":3213,"low":3214,"close":3215,"volume":3216},"2005-10-24",15.4242,15.5502,14.5889,14.9614,2922900,{"time":3218,"open":3219,"high":3220,"low":3221,"close":3222,"volume":3223},"2005-10-31",15.1503,16.0568,15.0709,15.9993,4671600,{"time":3225,"open":3226,"high":3227,"low":3228,"close":3229,"volume":3230},"2005-11-07",16.0486,16.5224,15.8843,16.3225,2976900,{"time":3232,"open":3233,"high":3234,"low":3235,"close":3236,"volume":3237},"2005-11-14",16.3608,16.8127,16.1335,16.7224,3078000,{"time":3239,"open":3240,"high":3241,"low":3242,"close":3243,"volume":3244},"2005-11-21",16.684,17.1003,16.5881,17.0263,2926200,{"time":3246,"open":3247,"high":3248,"low":3249,"close":3250,"volume":3251},"2005-11-28",17.1222,17.7028,16.747,17.5001,3159300,{"time":3253,"open":3254,"high":3255,"low":3256,"close":3257,"volume":3258},"2005-12-05",17.4727,17.6343,16.8428,17.2016,2767500,{"time":3260,"open":3261,"high":3262,"low":3263,"close":3264,"volume":3265},"2005-12-12",17.3495,17.5056,17.1386,17.1441,1188000,{"time":3267,"open":3264,"high":3268,"low":3269,"close":3270,"volume":3271},"2005-12-19",17.2372,16.6785,17.1331,1472700,{"time":3273,"open":3274,"high":3275,"low":3276,"close":3277,"volume":3278},"2005-12-26",17.2591,17.2783,16.5635,16.6977,4208400,{"time":3280,"open":3281,"high":3282,"low":3283,"close":3284,"volume":3285},"2006-01-02",16.8867,18.2094,16.632,18.1711,3376500,{"time":3287,"open":3288,"high":3289,"low":3290,"close":3291,"volume":3292},"2006-01-09",18.2533,18.7216,18.1273,18.267,6453300,{"time":3294,"open":3295,"high":3296,"low":3297,"close":3298,"volume":3299},"2006-01-16",18.0396,18.4614,17.5166,17.6288,7674000,{"time":3301,"open":3302,"high":3303,"low":3304,"close":3305,"volume":3306},"2006-01-23",17.6891,18.7764,17.5385,18.4477,2622000,{"time":3308,"open":3309,"high":3309,"low":3310,"close":3311,"volume":3312},"2006-01-30",18.5271,17.8863,17.9109,1474500,{"time":3314,"open":3315,"high":3316,"low":3317,"close":3318,"volume":3319},"2006-02-06",17.9794,18.7325,17.8835,18.2943,1305900,{"time":3321,"open":3322,"high":3323,"low":3324,"close":3325,"volume":3326},"2006-02-13",18.1574,18.5134,17.9383,18.1766,1291500,{"time":3328,"open":3329,"high":3284,"low":3330,"close":3331,"volume":3332},"2006-02-20",18.1081,17.6206,17.8342,5950500,{"time":3334,"open":3335,"high":3336,"low":3337,"close":3338,"volume":3339},"2006-02-27",17.8096,18.6613,17.7274,18.2861,4030800,{"time":3341,"open":3342,"high":3343,"low":3344,"close":3345,"volume":3346},"2006-03-06",18.3519,18.3875,17.1688,17.2646,4873500,{"time":3348,"open":3349,"high":3350,"low":3263,"close":3349,"volume":3351},"2006-03-13",17.3303,17.826,2823000,{"time":3353,"open":3354,"high":3355,"low":3268,"close":3356,"volume":3357},"2006-03-20",17.3522,17.7877,17.722,4271400,{"time":3359,"open":3360,"high":86,"low":3361,"close":3362,"volume":3363},"2006-03-27",17.7384,17.2947,17.8534,4648500,{"time":3365,"open":3331,"high":3366,"low":3331,"close":3338,"volume":3367},"2006-04-03",18.7188,2592600,{"time":3369,"open":3370,"high":3338,"low":3371,"close":3372,"volume":3373},"2006-04-10",18.2286,17.7548,18.1163,1676700,{"time":3375,"open":3376,"high":3377,"low":3378,"close":3379,"volume":3380},"2006-04-17",18.1848,19.0064,17.774,18.3108,2774100,{"time":3382,"open":3383,"high":3384,"low":3385,"close":3386,"volume":3387},"2006-04-24",18.1382,18.5764,17.9739,18.2724,2307600,{"time":3389,"open":3390,"high":3391,"low":3392,"close":3393,"volume":3394},"2006-05-01",18.2889,18.8147,18.0972,18.7654,1254300,{"time":3396,"open":3397,"high":3398,"low":3399,"close":3400,"volume":3401},"2006-05-08",18.8065,18.8832,17.4755,17.5275,6118800,{"time":3403,"open":3404,"high":3405,"low":3236,"close":3406,"volume":3407},"2006-05-15",17.5138,17.6371,17.0428,5853000,{"time":3409,"open":3410,"high":3411,"low":3412,"close":3413,"volume":3414},"2006-05-22",16.81,16.9469,16.1774,16.6621,3140700,{"time":3416,"open":3417,"high":3418,"low":3419,"close":3420,"volume":3421},"2006-05-29",16.5991,17.103,16.2814,16.8921,1130400,{"time":3423,"open":3424,"high":3424,"low":3425,"close":3426,"volume":3427},"2006-06-05",16.8374,15.468,15.7748,1752600,{"time":1066,"open":3429,"high":3430,"low":3205,"close":3431,"volume":3432},15.8104,16.1883,15.9446,2178000,{"time":3434,"open":3435,"high":3436,"low":3437,"close":3438,"volume":3439},"2006-06-19",16.013,16.1993,15.6177,15.7054,1459500,{"time":1083,"open":3441,"high":3442,"low":3443,"close":3444,"volume":3445},15.7575,15.963,15.1327,15.8808,1959900,{"time":1100,"open":3447,"high":3448,"low":3449,"close":3450,"volume":3451},15.9575,16.0315,15.2094,15.3163,823800,{"time":1118,"open":3453,"high":3454,"low":3455,"close":3456,"volume":3457},15.3437,15.456,14.4941,14.6038,3005100,{"time":1137,"open":3459,"high":3460,"low":3461,"close":3462,"volume":3463},14.6805,15.0916,13.9187,13.9543,2561400,{"time":1153,"open":3465,"high":3466,"low":3465,"close":3467,"volume":3468},14.1543,15.1902,15.1546,4570500,{"time":3470,"open":3471,"high":3472,"low":3473,"close":3474,"volume":3475},"2006-07-31",15.0943,15.5848,14.7517,15.1683,3331500,{"time":3477,"open":3478,"high":3479,"low":3480,"close":3481,"volume":3482},"2006-08-07",15.097,15.4533,14.823,14.8641,1649400,{"time":3484,"open":3485,"high":3486,"low":3487,"close":3488,"volume":3489},"2006-08-14",15.0066,16.4207,14.9792,16.1822,4012500,{"time":3491,"open":3492,"high":3493,"low":3494,"close":3495,"volume":3496},"2006-08-21",15.9822,16.0946,15.6725,15.8945,2802600,{"time":3498,"open":3499,"high":3500,"low":3499,"close":3501,"volume":3502},"2006-08-28",15.9109,16.7358,16.4152,2721600,{"time":3504,"open":3505,"high":3506,"low":3507,"close":3488,"volume":3508},"2006-09-04",16.3412,16.6235,15.8616,1846800,{"time":3510,"open":3511,"high":3512,"low":3511,"close":3513,"volume":3514},"2006-09-11",16.1631,17.2894,16.9797,3678000,{"time":3516,"open":3517,"high":3518,"low":3519,"close":3520,"volume":3521},"2006-09-18",17.0016,17.3387,16.4947,16.5193,2438400,{"time":3523,"open":3524,"high":3525,"low":3526,"close":2709,"volume":3527},"2006-09-25",16.5659,17.1224,16.4316,2080800,{"time":3529,"open":3530,"high":3531,"low":3532,"close":3533,"volume":3534},"2006-10-02",16.7988,16.9825,16.4477,16.7933,2213400,{"time":3536,"open":3537,"high":3538,"low":3539,"close":3540,"volume":3541},"2006-10-09",16.7741,17.5969,16.7713,17.5228,3747900,{"time":3543,"open":3544,"high":3545,"low":3546,"close":3547,"volume":3548},"2006-10-16",17.6545,17.7367,16.4203,16.4833,6297300,{"time":3550,"open":3551,"high":3552,"low":3553,"close":3554,"volume":3555},"2006-10-23",16.4285,16.8838,16.3462,16.4669,4534500,{"time":3557,"open":3558,"high":3559,"low":3560,"close":3561,"volume":3562},"2006-10-30",16.4532,16.8673,16.231,16.3901,5556600,{"time":3564,"open":3565,"high":3566,"low":3567,"close":3568,"volume":3569},"2006-11-06",16.4422,16.999,16.3874,16.5931,2481000,{"time":3571,"open":3572,"high":3573,"low":3572,"close":3574,"volume":3575},"2006-11-13",16.6123,17.6051,17.4186,5825100,{"time":3577,"open":3578,"high":3579,"low":3580,"close":3581,"volume":3582},"2006-11-20",17.35,17.6791,17.3061,17.5283,5509500,{"time":3584,"open":3585,"high":3586,"low":3587,"close":3588,"volume":3589},"2006-11-27",17.4597,17.5832,16.7905,17.0017,4448100,{"time":3591,"open":3592,"high":3593,"low":3594,"close":3595,"volume":3596},"2006-12-04",17.0374,17.5749,16.9743,17.1196,2927700,{"time":3598,"open":3525,"high":3599,"low":3600,"close":3601,"volume":3602},"2006-12-11",17.2321,16.8399,17.1032,5711700,{"time":3604,"open":3605,"high":3580,"low":3606,"close":3606,"volume":3607},"2006-12-18",17.1718,16.604,4429200,{"time":3609,"open":3610,"high":3611,"low":3610,"close":3612,"volume":3613},"2006-12-25",16.5683,16.9496,16.7356,1181400,{"time":3615,"open":3616,"high":3617,"low":3618,"close":3619,"volume":3620},"2007-01-01",16.9222,17.0676,16.5272,16.689,1213200,{"time":3622,"open":3623,"high":3624,"low":3625,"close":3626,"volume":3627},"2007-01-08",16.6972,17.3089,16.6314,17.1992,2058900,{"time":3629,"open":3630,"high":3630,"low":2065,"close":3631,"volume":3632},"2007-01-15",17.1307,16.475,2084700,{"time":3634,"open":3635,"high":3636,"low":3637,"close":3638,"volume":3639},"2007-01-22",16.412,16.8179,16.2117,16.6835,1835100,{"time":3641,"open":3642,"high":3531,"low":3643,"close":3644,"volume":3645},"2007-01-29",16.6506,16.4476,16.9277,1973100,{"time":3647,"open":3648,"high":3649,"low":3650,"close":2677,"volume":3651},"2007-02-05",16.9853,17.287,16.7521,2682900,{"time":3653,"open":3654,"high":3605,"low":3655,"close":3656,"volume":3657},"2007-02-12",16.7878,16.6177,17.1389,2928900,{"time":3659,"open":3566,"high":3660,"low":3661,"close":3662,"volume":3663},"2007-02-19",17.6381,16.9359,17.5833,1967100,{"time":3665,"open":3666,"high":3667,"low":3668,"close":3668,"volume":3669},"2007-02-26",17.6409,17.6463,16.5162,3591000,{"time":3671,"open":3672,"high":3673,"low":3674,"close":3675,"volume":3676},"2007-03-05",16.3708,17.095,16.3379,16.9304,1351500,{"time":3678,"open":3679,"high":3680,"low":3668,"close":3681,"volume":3682},"2007-03-12",16.9194,17.1361,16.7,1185900,{"time":3684,"open":3685,"high":3686,"low":3687,"close":3611,"volume":3688},"2007-03-19",16.8015,17.1499,16.6067,1131900,{"time":3690,"open":3691,"high":3692,"low":3693,"close":3694,"volume":3695},"2007-03-26",16.9565,16.9867,16.3716,16.5583,1644900,{"time":3697,"open":3698,"high":3699,"low":3700,"close":3701,"volume":3702},"2007-04-02",16.6654,16.94,16.4265,16.9235,1178100,{"time":3704,"open":3705,"high":3706,"low":3707,"close":3708,"volume":3709},"2007-04-09",16.9455,17.0526,16.8164,16.9977,573600,{"time":3711,"open":3712,"high":3713,"low":3714,"close":3715,"volume":3716},"2007-04-16",17.0196,17.7418,16.9894,17.6292,2155800,{"time":3718,"open":3719,"high":3720,"low":3721,"close":3722,"volume":3723},"2007-04-23",17.5853,18.1098,17.4782,17.8214,2402400,{"time":3725,"open":3726,"high":3727,"low":3728,"close":3729,"volume":3730},"2007-04-30",17.7803,18.0741,17.4453,18.0274,1234200,{"time":3732,"open":3733,"high":3734,"low":3735,"close":3736,"volume":3737},"2007-05-07",18.0658,18.2581,17.761,18.151,1385400,{"time":3739,"open":3740,"high":3741,"low":3742,"close":3743,"volume":3744},"2007-05-14",18.2855,18.2883,17.6896,17.8324,1592100,{"time":3746,"open":3747,"high":3748,"low":3749,"close":3750,"volume":3751},"2007-05-21",17.8489,18.0686,17.2695,17.4535,3235200,{"time":3753,"open":3754,"high":3755,"low":3756,"close":3757,"volume":3758},"2007-05-28",17.4809,17.9587,17.3189,17.8736,1817400,{"time":3760,"open":3761,"high":3762,"low":3763,"close":3764,"volume":3765},"2007-06-04",17.805,17.9725,17.1926,17.6732,1341000,{"time":3767,"open":3768,"high":3769,"low":3770,"close":3771,"volume":3772},"2007-06-11",17.6265,18.3048,17.415,18.28,1126800,{"time":3774,"open":3775,"high":3776,"low":3777,"close":3778,"volume":3779},"2007-06-18",18.2718,18.5629,17.9862,18.3157,1965300,{"time":3781,"open":3782,"high":3783,"low":3784,"close":3785,"volume":3786},"2007-06-25",18.3322,18.4009,17.9038,18.1019,1168200,{"time":3788,"open":3789,"high":3790,"low":3791,"close":3792,"volume":3793},"2007-07-02",18.2669,18.6766,18.2064,18.6601,933000,{"time":3795,"open":3796,"high":3797,"low":3798,"close":3799,"volume":3800},"2007-07-09",18.6986,19.2101,18.4979,19.0891,1353900,{"time":3802,"open":3803,"high":3804,"low":3805,"close":3806,"volume":3807},"2007-07-16",19.1111,19.5923,18.9681,19.0479,1902900,{"time":3809,"open":3810,"high":3811,"low":3812,"close":3813,"volume":3814},"2007-07-23",19.1056,19.2403,18.0497,18.0799,2841600,{"time":3816,"open":3817,"high":3818,"low":3819,"close":3819,"volume":3820},"2007-07-30",18.2752,18.6024,17.6757,5007000,{"time":3822,"open":3823,"high":3824,"low":3825,"close":3826,"volume":3827},"2007-08-06",17.695,18.5446,17.5575,18.0607,8455200,{"time":3829,"open":3830,"high":3830,"low":3831,"close":3832,"volume":3833},"2007-08-13",18.2449,16.7518,17.5657,7807500,{"time":3835,"open":3836,"high":3837,"low":3838,"close":3839,"volume":3840},"2007-08-20",17.684,18.1349,17.596,18.1239,1266900,{"time":3842,"open":3826,"high":3843,"low":3844,"close":3845,"volume":3846},"2007-08-27",18.3962,17.4585,18.3577,1604700,{"time":3848,"open":3843,"high":3849,"low":3850,"close":3851,"volume":3852},"2007-09-03",18.8389,18.0222,18.1679,2165100,{"time":3854,"open":3855,"high":3856,"low":3857,"close":3858,"volume":3859},"2007-09-10",18.3907,18.5419,17.9067,17.9672,2509500,{"time":3861,"open":3862,"high":3863,"low":3864,"close":3865,"volume":3866},"2007-09-17",17.8847,18.7454,17.8132,18.6216,1555200,{"time":3868,"open":3869,"high":3870,"low":3871,"close":3872,"volume":3873},"2007-09-24",18.6574,18.8889,18.4292,18.5778,2088900,{"time":3875,"open":3876,"high":3877,"low":3878,"close":3879,"volume":3880},"2007-10-01",18.6879,19.0624,18.4209,18.8696,2221200,{"time":3882,"open":3883,"high":3884,"low":3885,"close":3886,"volume":3887},"2007-10-08",18.9247,19.1339,18.1648,18.5365,3397800,{"time":3889,"open":3890,"high":3891,"low":3892,"close":3893,"volume":3894},"2007-10-15",18.6108,18.9963,18.2887,18.3052,3207600,{"time":3896,"open":3897,"high":3898,"low":3899,"close":3900,"volume":3901},"2007-10-22",18.1208,18.5282,17.182,17.405,2269500,{"time":3903,"open":3904,"high":3905,"low":3906,"close":3907,"volume":3908},"2007-10-29",17.449,17.8592,17.3747,17.6252,2812500,{"time":3910,"open":3911,"high":3912,"low":3913,"close":3914,"volume":3915},"2007-11-05",17.4188,17.8097,16.7883,16.9232,5558700,{"time":3917,"open":3918,"high":3919,"low":3920,"close":3921,"volume":3922},"2007-11-12",16.8213,17.0691,16.4332,16.5185,2811000,{"time":1168,"open":3924,"high":3925,"low":3926,"close":3927,"volume":3928},16.4579,16.5736,15.5329,15.9321,4536900,{"time":1182,"open":3930,"high":3249,"low":3931,"close":3932,"volume":3933},16.0229,15.5219,16.2817,3293400,{"time":3935,"open":3936,"high":3937,"low":3938,"close":3939,"volume":3940},"2007-12-03",16.3175,16.9177,16.1083,16.8544,3576900,{"time":3942,"open":3943,"high":3944,"low":3945,"close":3946,"volume":3947},"2007-12-10",16.8819,17.1903,16.5047,16.5378,4803000,{"time":3949,"open":3950,"high":3951,"low":3952,"close":3953,"volume":3954},"2007-12-17",16.4442,16.8268,16.0725,16.7167,2810400,{"time":3956,"open":3957,"high":3958,"low":3959,"close":3960,"volume":3961},"2007-12-24",16.7911,16.9549,16.4394,16.5166,1025400,{"time":58,"open":3963,"high":3964,"low":3965,"close":3966,"volume":3967},16.4836,16.5442,14.8517,14.9896,2057100,{"time":75,"open":3969,"high":3969,"low":3970,"close":3971,"volume":3972},15.0612,13.9035,13.9862,3492900,{"time":91,"open":3974,"high":3975,"low":3976,"close":3977,"volume":3978},14.1957,14.4355,13.3164,13.7933,1738800,{"time":108,"open":3980,"high":3981,"low":3982,"close":3983,"volume":3984},13.2585,14.6919,12.8175,13.9614,2772300,{"time":1211,"open":3986,"high":3987,"low":3988,"close":3989,"volume":3990},13.898,14.8848,13.7271,14.8683,1802700,{"time":1227,"open":3992,"high":3987,"low":3993,"close":3994,"volume":3995},14.8821,13.3136,13.9008,1821600,{"time":3997,"open":3983,"high":3981,"low":3998,"close":3999,"volume":4000},"2008-02-11",13.8567,13.9228,1533000,{"time":4002,"open":4003,"high":4004,"low":4005,"close":4006,"volume":4007},"2008-02-18",14.113,14.4272,13.6637,14.0992,1885500,{"time":4009,"open":4010,"high":3981,"low":4011,"close":4012,"volume":4013},"2008-02-25",14.0468,13.796,13.8346,8637300,{"time":4015,"open":4016,"high":4017,"low":4018,"close":4019,"volume":4020},"2008-03-03",13.8319,14.0827,13.2888,13.5783,2450700,{"time":4022,"open":4023,"high":4024,"low":4025,"close":4026,"volume":4027},"2008-03-10",13.5452,14.0469,13.366,13.5755,3146400,{"time":1243,"open":4029,"high":4030,"low":4029,"close":4031,"volume":4032},12.9718,14.0634,13.7519,7514100,{"time":4034,"open":4035,"high":4036,"low":4037,"close":4037,"volume":4038},"2008-03-24",13.7547,14.3556,13.5149,3437100,{"time":4040,"open":4041,"high":4042,"low":4041,"close":4043,"volume":4044},"2008-03-31",13.5342,14.6615,14.5568,4583700,{"time":4046,"open":4047,"high":4048,"low":4049,"close":4017,"volume":4050},"2008-04-07",14.6257,14.7553,14.0413,8204400,{"time":4052,"open":4053,"high":4054,"low":4055,"close":4056,"volume":4057},"2008-04-14",13.9752,14.7608,13.5672,14.6367,3073500,{"time":4059,"open":4060,"high":4061,"low":4062,"close":4063,"volume":4064},"2008-04-21",14.5403,15.2156,14.2563,15.0364,6147000,{"time":4066,"open":4067,"high":4068,"low":4069,"close":4070,"volume":4071},"2008-04-28",14.9482,15.4582,14.6312,15.2762,8077200,{"time":4073,"open":4074,"high":4075,"low":4076,"close":4077,"volume":4078},"2008-05-05",15.2128,15.618,15.0309,15.2955,9381600,{"time":4080,"open":4081,"high":4082,"low":4081,"close":4083,"volume":4084},"2008-05-12",15.2183,16.2051,16.2024,1578000,{"time":4086,"open":4087,"high":4088,"low":4089,"close":4090,"volume":4091},"2008-05-19",16.2355,16.5221,15.2321,15.4471,1607400,{"time":4093,"open":4094,"high":4095,"low":4094,"close":4096,"volume":4097},"2008-05-26",15.4223,16.0453,15.9653,1328400,{"time":4099,"open":4100,"high":4101,"low":4102,"close":4103,"volume":4104},"2008-06-02",15.9295,16.1032,15.4637,15.811,2128800,{"time":4106,"open":4107,"high":4107,"low":4108,"close":4109,"volume":4110},"2008-06-09",15.7228,14.623,15.1274,5562900,{"time":4112,"open":4113,"high":4114,"low":4115,"close":4116,"volume":4117},"2008-06-16",15.0585,15.5684,14.7966,14.9289,4132500,{"time":4119,"open":4120,"high":4121,"low":4122,"close":4123,"volume":4124},"2008-06-23",15.1168,15.2578,14.086,14.2933,6759600,{"time":4126,"open":4127,"high":4128,"low":4129,"close":4130,"volume":4131},"2008-06-30",14.1966,14.437,13.1796,13.3675,2310300,{"time":126,"open":4133,"high":4134,"low":4135,"close":4136,"volume":4137},13.4366,13.735,12.7954,13.1215,12787200,{"time":1258,"open":4139,"high":4140,"low":4141,"close":4134,"volume":4142},13.2017,13.8788,12.7567,12206100,{"time":1273,"open":4144,"high":4145,"low":4146,"close":4147,"volume":4148},13.818,13.8345,12.5882,12.812,7737600,{"time":1287,"open":4150,"high":4151,"low":4152,"close":1288,"volume":4153},12.6904,13.2652,12.5633,9259500,{"time":4155,"open":4156,"high":4157,"low":4158,"close":4159,"volume":4160},"2008-08-04",12.9308,13.8318,12.8424,13.7903,3080700,{"time":4162,"open":4163,"high":4164,"low":4165,"close":4166,"volume":4167},"2008-08-11",13.8566,14.4536,13.7848,14.332,4325700,{"time":4169,"open":4170,"high":4170,"low":4171,"close":4172,"volume":4173},"2008-08-18",14.4342,13.6604,13.9395,3932100,{"time":4175,"open":4163,"high":4176,"low":4177,"close":4178,"volume":4179},"2008-08-25",13.9478,13.4587,13.5582,2808300,{"time":144,"open":4181,"high":4182,"low":4183,"close":4184,"volume":4185},13.7682,13.8401,12.1791,12.5108,4184400,{"time":162,"open":4187,"high":4187,"low":4188,"close":4189,"volume":4190},12.8396,11.7121,12.0465,7110600,{"time":179,"open":4192,"high":4193,"low":4194,"close":4195,"volume":4196},11.596,12.9474,11.0516,12.1626,7328700,{"time":1307,"open":4198,"high":4199,"low":4200,"close":4201,"volume":4202},11.9387,12.0879,11.1483,11.7784,1733700,{"time":198,"open":4204,"high":4204,"low":4205,"close":4206,"volume":4207},11.7397,10.3386,10.3496,5629800,{"time":216,"open":4209,"high":4210,"low":4211,"close":4212,"volume":4213},10.0705,10.1203,8.4815,9.048,6895500,{"time":236,"open":4215,"high":4216,"low":4217,"close":4218,"volume":4219},9.2304,10.2667,8.2079,8.8684,5076300,{"time":255,"open":4221,"high":4222,"low":4223,"close":4224,"volume":4225},9.0701,9.1585,7.4838,8.1636,2808900,{"time":1343,"open":4227,"high":4228,"low":4227,"close":4229,"volume":4230},7.9453,9.3962,9.2276,3078900,{"time":1360,"open":4232,"high":4233,"low":4234,"close":4235,"volume":4236},9.3299,9.5758,8.3516,8.5505,1075800,{"time":272,"open":4238,"high":4239,"low":4240,"close":4241,"volume":4242},8.6196,8.65,7.329,7.6524,1659300,{"time":290,"open":4244,"high":4245,"low":4246,"close":4247,"volume":4248},7.5363,7.6717,6.3286,6.757,1710300,{"time":1387,"open":4250,"high":4251,"low":4250,"close":4252,"volume":4253},6.7459,7.6054,7.481,1252800,{"time":1403,"open":4255,"high":4256,"low":4257,"close":4258,"volume":4259},7.2102,7.3843,6.6685,7.2074,2593200,{"time":4261,"open":4262,"high":4263,"low":4264,"close":4265,"volume":4266},"2008-12-08",7.3898,8.0503,7.1494,7.9951,3036600,{"time":4268,"open":4269,"high":4270,"low":4271,"close":4269,"volume":4272},"2008-12-15",8.0365,8.4621,7.7049,1600800,{"time":4274,"open":4275,"high":4275,"low":4276,"close":4277,"volume":4278},"2008-12-22",7.9833,7.4648,7.5373,770700,{"time":4280,"open":4281,"high":4282,"low":4283,"close":4284,"volume":4285},"2008-12-29",7.5317,8.3038,7.384,8.276,1084200,{"time":4287,"open":4288,"high":4289,"low":4290,"close":4291,"volume":4292},"2009-01-05",8.2035,8.7944,7.9916,8.0084,1641900,{"time":4294,"open":4290,"high":4290,"low":4295,"close":4296,"volume":4297},"2009-01-12",7.2864,7.908,1962600,{"time":4299,"open":4300,"high":4300,"low":4301,"close":4302,"volume":4303},"2009-01-19",7.8941,7.1833,7.685,1644000,{"time":4305,"open":4306,"high":4307,"low":4308,"close":4309,"volume":4310},"2009-01-26",7.699,8.3457,7.6348,7.7017,2947200,{"time":4312,"open":4313,"high":4314,"low":4281,"close":4315,"volume":4316},"2009-02-02",7.5568,8.7052,8.6551,4390500,{"time":4318,"open":4319,"high":4320,"low":4321,"close":4322,"volume":4323},"2009-02-09",8.6272,8.708,7.8774,8.3011,3880800,{"time":4325,"open":4326,"high":4290,"low":4327,"close":4328,"volume":4329},"2009-02-16",7.9889,7.2474,7.4258,2414700,{"time":4331,"open":4332,"high":4333,"low":4334,"close":4335,"volume":4336},"2009-02-23",7.4565,8.0446,7.0829,7.5763,3603300,{"time":4338,"open":4328,"high":4339,"low":4340,"close":4341,"volume":4342},"2009-03-02",7.7547,7.1443,7.4063,4618800,{"time":4344,"open":4345,"high":4346,"low":4347,"close":4348,"volume":4349},"2009-03-09",7.3366,8.4878,7.2362,8.4571,3690600,{"time":4351,"open":4352,"high":4353,"low":4354,"close":4355,"volume":4356},"2009-03-16",8.7192,8.9227,8.1477,8.4293,5021400,{"time":4358,"open":4314,"high":4359,"low":4360,"close":4361,"volume":4362},"2009-03-23",9.2126,8.5045,9.0397,4367100,{"time":4364,"open":4365,"high":4366,"low":4367,"close":4366,"volume":4368},"2009-03-30",9.0258,9.4662,8.4794,3087900,{"time":4370,"open":4371,"high":4372,"low":4373,"close":4374,"volume":4375},"2009-04-06",9.3491,9.6362,8.8948,9.5498,4183200,{"time":4377,"open":4378,"high":4379,"low":4380,"close":2341,"volume":4381},"2009-04-13",9.5526,9.7561,9.1289,5951100,{"time":4383,"open":4384,"high":4385,"low":4386,"close":4387,"volume":4388},"2009-04-20",9.4885,9.7645,8.984,9.5693,6418200,{"time":4390,"open":4391,"high":4392,"low":4393,"close":4394,"volume":4395},"2009-04-27",9.3882,10.007,9.2739,9.7868,6032700,{"time":4397,"open":4398,"high":4399,"low":4400,"close":4401,"volume":4402},"2009-05-04",9.9707,10.3387,9.2293,9.3714,6256200,{"time":4404,"open":4359,"high":4405,"low":4406,"close":4361,"volume":4407},"2009-05-11",9.561,8.892,9253500,{"time":4409,"open":4410,"high":4411,"low":4410,"close":4412,"volume":4413},"2009-05-18",9.1206,10.0126,9.4718,5714700,{"time":4415,"open":4416,"high":4417,"low":4416,"close":2161,"volume":4418},"2009-05-25",9.3631,10.2216,4022400,{"time":4420,"open":4421,"high":2229,"low":4422,"close":4423,"volume":4424},"2009-06-01",10.3359,10.1073,10.2746,4375800,{"time":4426,"open":4427,"high":4428,"low":4429,"close":4430,"volume":4431},"2009-06-08",10.23,10.9101,10.0767,10.5728,3968700,{"time":4433,"open":4434,"high":4435,"low":4436,"close":4437,"volume":4438},"2009-06-15",10.4112,10.5282,10.0683,10.2997,4371000,{"time":4440,"open":4441,"high":4442,"low":4443,"close":4444,"volume":4445},"2009-06-22",10.2289,10.3939,9.6974,10.2513,2286000,{"time":4447,"open":4448,"high":4449,"low":4450,"close":4451,"volume":4452},"2009-06-29",10.2904,10.5729,10.1338,10.3212,2719200,{"time":4454,"open":4455,"high":4456,"low":4457,"close":4458,"volume":4459},"2009-07-06",10.2541,10.3408,9.6555,10.0639,2938500,{"time":4461,"open":4462,"high":4463,"low":4464,"close":4465,"volume":4466},"2009-07-13",10.0723,11.317,9.9016,11.303,4162200,{"time":4468,"open":4469,"high":4470,"low":4471,"close":4472,"volume":4473},"2009-07-20",11.3841,11.9099,11.1547,11.7561,5741400,{"time":4475,"open":4476,"high":4477,"low":4478,"close":4479,"volume":4480},"2009-07-27",11.7729,12.1281,11.5771,11.84,2482500,{"time":4482,"open":4483,"high":4484,"low":4485,"close":4486,"volume":4487},"2009-08-03",11.9715,12.0666,11.6078,11.7085,3331200,{"time":4489,"open":4490,"high":4491,"low":4492,"close":4493,"volume":4494},"2009-08-10",11.6358,11.9827,11.4344,11.7197,2746200,{"time":4496,"open":4497,"high":4498,"low":4499,"close":4500,"volume":4501},"2009-08-17",11.5183,12.0078,11.3477,11.9966,2040000,{"time":4503,"open":4504,"high":4505,"low":4506,"close":4507,"volume":4508},"2009-08-24",12.0414,12.5113,11.826,12.3295,2155500,{"time":4510,"open":4511,"high":4512,"low":4513,"close":4514,"volume":4515},"2009-08-31",12.2344,12.4078,11.7505,12.3043,2244900,{"time":4517,"open":4518,"high":4519,"low":4520,"close":4521,"volume":4522},"2009-09-07",12.4386,12.9029,12.3183,12.6512,3657300,{"time":4524,"open":4525,"high":4526,"low":4527,"close":4528,"volume":4529},"2009-09-14",12.5533,12.8246,12.4218,12.5561,2076900,{"time":4531,"open":4532,"high":4533,"low":4534,"close":4535,"volume":4536},"2009-09-21",12.4777,12.9365,12.2428,12.3603,3623400,{"time":4538,"open":4539,"high":4540,"low":4541,"close":4542,"volume":4543},"2009-09-28",12.4554,12.7239,11.7617,11.7869,4684500,{"time":4545,"open":4546,"high":4547,"low":4548,"close":4528,"volume":4549},"2009-10-05",11.8428,12.57,11.7701,5051100,{"time":4551,"open":4552,"high":4553,"low":4554,"close":4555,"volume":4556},"2009-10-12",12.6148,13.0092,12.254,12.3966,4275600,{"time":4558,"open":4559,"high":4560,"low":4561,"close":4562,"volume":4563},"2009-10-19",12.4274,12.7491,12.0778,12.1253,4622400,{"time":4565,"open":4566,"high":4535,"low":4567,"close":4568,"volume":4569},"2009-10-26",12.1113,11.3114,11.3561,6315900,{"time":4571,"open":4572,"high":4573,"low":4574,"close":4575,"volume":4576},"2009-11-02",11.3645,11.8568,11.0317,11.703,4263300,{"time":4578,"open":4579,"high":4539,"low":4580,"close":4581,"volume":4582},"2009-11-09",11.854,11.8344,12.2931,3394800,{"time":4584,"open":4585,"high":4586,"low":4587,"close":4588,"volume":4589},"2009-11-16",12.4721,12.626,11.9183,12.005,1109400,{"time":4591,"open":4592,"high":4593,"low":4594,"close":4595,"volume":4596},"2009-11-23",12.1421,12.3071,11.8652,12.1057,726900,{"time":4598,"open":4562,"high":4599,"low":4600,"close":4601,"volume":4602},"2009-11-30",13.1798,11.9547,13.0679,1147200,{"time":4604,"open":4605,"high":4606,"low":4607,"close":4608,"volume":4609},"2009-12-07",13.0707,13.3085,12.9728,13.026,1691100,{"time":4611,"open":4612,"high":4613,"low":4601,"close":4606,"volume":4614},"2009-12-14",13.1434,13.4903,1225800,{"time":4616,"open":4617,"high":4618,"low":4617,"close":4619,"volume":4620},"2009-12-21",13.4355,13.8851,13.8823,1795800,{"time":4622,"open":4623,"high":4624,"low":4625,"close":4145,"volume":4626},"2009-12-28",13.9273,13.9975,13.6322,1291200,{"time":4628,"open":4629,"high":4630,"low":4631,"close":3029,"volume":4632},"2010-01-04",13.9919,14.1268,13.7334,1749900,{"time":4634,"open":4635,"high":4636,"low":4637,"close":2962,"volume":4638},"2010-01-11",14.0931,14.1352,13.1601,1844100,{"time":4640,"open":4641,"high":4642,"low":4643,"close":4644,"volume":4645},"2010-01-18",13.2079,13.5591,12.6009,12.6374,2810100,{"time":4647,"open":4648,"high":4649,"low":4650,"close":4651,"volume":4652},"2010-01-25",12.7161,12.9044,11.9967,12.0782,4018200,{"time":4654,"open":4655,"high":4656,"low":4657,"close":4658,"volume":4659},"2010-02-01",12.1344,12.688,11.9882,12.3451,4265700,{"time":4661,"open":4662,"high":4663,"low":4664,"close":4665,"volume":2915},"2010-02-08",12.3564,13.0083,12.1878,12.8903,{"time":4667,"open":4663,"high":4668,"low":4669,"close":4670,"volume":4671},"2010-02-15",13.3118,12.9381,13.2416,3164700,{"time":4673,"open":4668,"high":4674,"low":4675,"close":4676,"volume":4677},"2010-02-22",13.3315,12.7582,13.0421,2300100,{"time":4679,"open":4680,"high":4681,"low":4680,"close":4682,"volume":4683},"2010-03-01",13.1067,13.517,13.4243,1697700,{"time":4685,"open":4686,"high":4687,"low":4688,"close":4689,"volume":4690},"2010-03-08",13.4748,13.6884,13.3147,13.531,2267100,{"time":4692,"open":4693,"high":4694,"low":4695,"close":4696,"volume":4697},"2010-03-15",13.4804,14.0425,13.2978,13.6575,1317000,{"time":4699,"open":4700,"high":4701,"low":4702,"close":4703,"volume":4704},"2010-03-22",13.5676,14.2251,13.5142,13.8121,2396400,{"time":4706,"open":4707,"high":4708,"low":4709,"close":4619,"volume":4710},"2010-03-29",13.8795,14.183,13.7755,1294800,{"time":4712,"open":4713,"high":4714,"low":4715,"close":4716,"volume":4717},"2010-04-05",13.9863,14.3488,13.9638,14.2055,1047000,{"time":4719,"open":4720,"high":4721,"low":4716,"close":4722,"volume":4723},"2010-04-12",14.2617,15.175,14.894,1677300,{"time":4725,"open":4726,"high":4727,"low":4728,"close":4729,"volume":4730},"2010-04-19",14.8378,15.0823,14.3516,14.9755,1755600,{"time":4732,"open":4733,"high":4734,"low":4735,"close":4735,"volume":4736},"2010-04-26",14.9558,15.1385,14.1689,1801800,{"time":312,"open":4738,"high":4739,"low":4740,"close":4741,"volume":4742},14.2589,14.5371,6.5365,13.1011,8050200,{"time":4744,"open":4745,"high":4746,"low":4747,"close":4674,"volume":4748},"2010-05-10",13.798,14.1465,13.0814,3399600,{"time":4750,"open":4674,"high":4751,"low":4752,"close":4753,"volume":4754},"2010-05-17",13.6631,12.5222,13.0112,5636700,{"time":4756,"open":4757,"high":4758,"low":4759,"close":4670,"volume":4760},"2010-05-24",12.9971,13.458,12.3086,4377300,{"time":4762,"open":4763,"high":4764,"low":4765,"close":4766,"volume":4767},"2010-05-31",13.1685,13.5563,12.8847,12.9353,1842300,{"time":4769,"open":4770,"high":4747,"low":4655,"close":4771,"volume":4772},"2010-06-07",12.9746,12.9325,1863600,{"time":4774,"open":4775,"high":4776,"low":4777,"close":4778,"volume":4779},"2010-06-14",13.1348,13.7868,12.9549,13.6463,1534500,{"time":4781,"open":4782,"high":4783,"low":4784,"close":4785,"volume":2255},"2010-06-21",13.8255,13.8876,12.7867,13.0154,{"time":4787,"open":4788,"high":4789,"low":4790,"close":4791,"volume":4792},"2010-06-28",13.0013,13.2327,11.9964,12.2504,2973000,{"time":4794,"open":4795,"high":4796,"low":4797,"close":4796,"volume":4798},"2010-07-05",12.417,13.0351,12.1178,1087500,{"time":4800,"open":4801,"high":4802,"low":4801,"close":4803,"volume":4804},"2010-07-12",12.9646,13.6731,12.9702,2142600,{"time":4806,"open":4785,"high":4807,"low":4808,"close":4809,"volume":4810},"2010-07-19",13.5969,12.8263,13.5771,1617900,{"time":4812,"open":4813,"high":4814,"low":4815,"close":4816,"volume":4817},"2010-07-26",13.5545,13.8537,12.7755,12.9787,1488600,{"time":4819,"open":4820,"high":4821,"low":4822,"close":4823,"volume":4824},"2010-08-02",13.1368,13.2525,12.9561,13.1509,2785500,{"time":4826,"open":4827,"high":4828,"low":4829,"close":4830,"volume":4831},"2010-08-09",13.2779,13.2892,12.0162,12.1347,2452500,{"time":4833,"open":4834,"high":4835,"low":4836,"close":4837,"volume":4838},"2010-08-16",12.0811,12.5496,12.0049,12.3069,2061900,{"time":4840,"open":4841,"high":4842,"low":4843,"close":4844,"volume":3995},"2010-08-23",12.3549,12.4283,11.6605,12.1658,{"time":4846,"open":4847,"high":4848,"low":4849,"close":4850,"volume":4851},"2010-08-30",12.1065,12.4791,11.5589,12.4311,1653300,{"time":4853,"open":4854,"high":4855,"low":4856,"close":4857,"volume":4858},"2010-09-06",12.3436,12.3888,11.7875,11.9597,1939500,{"time":4860,"open":4861,"high":4862,"low":4863,"close":4864,"volume":4865},"2010-09-13",12.0726,12.7388,12.0613,12.6597,3454800,{"time":4867,"open":4868,"high":4869,"low":4870,"close":4869,"volume":4871},"2010-09-20",12.7134,13.2356,12.4198,3463800,{"time":4873,"open":4874,"high":4875,"low":4876,"close":4877,"volume":4878},"2010-09-27",13.2045,13.594,13.0295,13.34,6735600,{"time":4880,"open":4881,"high":4882,"low":4883,"close":4884,"volume":4885},"2010-10-04",13.2638,13.5263,13.0069,13.4642,5593200,{"time":4887,"open":4888,"high":4889,"low":4890,"close":4891,"volume":4892},"2010-10-11",13.4557,13.8029,12.719,13.6618,4771800,{"time":4894,"open":4895,"high":4896,"low":4897,"close":4898,"volume":4899},"2010-10-18",13.5912,13.6872,13.2468,13.6505,5574000,{"time":4901,"open":4902,"high":4903,"low":4904,"close":4905,"volume":4906},"2010-10-25",13.7323,14.3138,13.6194,14.2771,8145600,{"time":4908,"open":4909,"high":4910,"low":4911,"close":4912,"volume":4913},"2010-11-01",14.3703,15.0901,14.119,15.0223,3915300,{"time":4915,"open":4916,"high":4917,"low":4918,"close":4919,"volume":4920},"2010-11-08",14.9913,15.1296,14.2997,14.6751,4564200,{"time":4922,"open":4923,"high":4924,"low":4925,"close":4926,"volume":4927},"2010-11-15",14.7598,14.8812,14.2799,14.8304,1763700,{"time":4929,"open":4926,"high":4930,"low":4931,"close":4932,"volume":4933},"2010-11-22",15.313,14.805,15.1888,1723200,{"time":4935,"open":4936,"high":4937,"low":4938,"close":4939,"volume":4940},"2010-11-29",15.1098,15.8522,14.9348,15.8098,3664500,{"time":4942,"open":4943,"high":4944,"low":4945,"close":4946,"volume":4947},"2010-12-06",15.8409,16.0272,15.68,15.9707,1371000,{"time":4949,"open":4950,"high":4951,"low":4952,"close":4953,"volume":4954},"2010-12-13",16.0639,16.0752,15.5671,15.776,2971800,{"time":4956,"open":4957,"high":4958,"low":4959,"close":4960,"volume":4961},"2010-12-20",15.7477,15.7901,15.584,15.7139,2265300,{"time":4963,"open":4945,"high":4964,"low":4965,"close":4966,"volume":4967},"2010-12-27",15.7675,15.5191,15.7223,502800,{"time":4969,"open":4970,"high":4971,"low":4972,"close":4973,"volume":4974},"2011-01-03",15.7986,16.2982,15.6941,16.2276,5774700,{"time":4976,"open":4977,"high":4978,"low":4979,"close":4980,"volume":4981},"2011-01-10",16.1796,17.2268,16.1542,17.224,3699900,{"time":4983,"open":4984,"high":4980,"low":4985,"close":4986,"volume":4987},"2011-01-17",17.1591,16.349,16.4704,5159100,{"time":4989,"open":4990,"high":4991,"low":4992,"close":4993,"volume":4994},"2011-01-24",16.5296,17.272,16.5127,16.7272,3443400,{"time":4996,"open":4997,"high":4998,"low":4999,"close":4998,"volume":5000},"2011-01-31",16.7329,17.6785,16.4224,3217200,{"time":5002,"open":5003,"high":5004,"low":4978,"close":5005,"volume":5006},"2011-02-07",17.7293,17.7829,17.6474,2308800,{"time":5008,"open":5009,"high":5010,"low":5011,"close":5012,"volume":2198},"2011-02-14",17.6756,18.1188,17.5486,18.02,{"time":5014,"open":5015,"high":5016,"low":5017,"close":5018,"volume":5019},"2011-02-21",17.6728,17.718,16.7526,17.6926,3045300,{"time":5021,"open":5022,"high":5023,"low":5024,"close":5025,"volume":5026},"2011-02-28",17.7603,17.8111,17.1619,17.5881,10451100,{"time":5028,"open":5029,"high":5029,"low":4950,"close":5030,"volume":5031},"2011-03-07",17.6502,16.3546,6932700,{"time":5033,"open":5034,"high":5035,"low":5036,"close":2531,"volume":5037},"2011-03-14",16.2784,16.5212,15.6151,18130500,{"time":5039,"open":5040,"high":5041,"low":5042,"close":5043,"volume":5044},"2011-03-21",16.2502,16.8429,15.9933,16.6732,5096400,{"time":5046,"open":5047,"high":5048,"low":3554,"close":5049,"volume":5050},"2011-03-28",16.7778,17.0096,16.5206,2885700,{"time":5052,"open":5053,"high":5054,"low":5055,"close":5056,"volume":5057},"2011-04-04",16.5828,17.0634,16.2803,16.8005,4414500,{"time":5059,"open":5056,"high":5060,"low":5061,"close":5062,"volume":5063},"2011-04-11",16.8231,16.1248,16.4556,3234000,{"time":5065,"open":5066,"high":5067,"low":5068,"close":5069,"volume":5070},"2011-04-18",16.2549,17.0521,16.0428,16.9333,1637700,{"time":5072,"open":5073,"high":5074,"low":5075,"close":5076,"volume":5077},"2011-04-25",16.9475,17.2499,16.8824,17.1821,1304100,{"time":5079,"open":5080,"high":5080,"low":5081,"close":5082,"volume":5083},"2011-05-02",17.2386,16.6111,16.9899,1910400,{"time":5085,"open":5086,"high":5087,"low":5047,"close":5088,"volume":5089},"2011-05-09",17.0068,17.1651,16.8881,1335600,{"time":5091,"open":5060,"high":5092,"low":5093,"close":5094,"volume":5095},"2011-05-16",16.9955,16.2831,16.5686,2941200,{"time":5097,"open":2088,"high":3642,"low":5098,"close":5099,"volume":5100},"2011-05-23",16.0202,16.58,4207800,{"time":5102,"open":5103,"high":5104,"low":5105,"close":5106,"volume":5107},"2011-05-30",16.7581,16.8485,16.0174,16.0372,2474100,{"time":5109,"open":5110,"high":5111,"low":5112,"close":5113,"volume":5114},"2011-06-06",16.0033,16.1587,15.3305,15.435,4595400,{"time":5116,"open":5117,"high":5118,"low":5119,"close":5120,"volume":5121},"2011-06-13",15.4605,15.6612,14.8329,14.8838,3308700,{"time":5123,"open":5124,"high":5125,"low":5126,"close":5127,"volume":5128},"2011-06-20",14.8357,15.4318,14.8273,15.0608,4010400,{"time":5130,"open":5131,"high":5132,"low":5133,"close":5134,"volume":5135},"2011-06-27",15.0948,16.0975,14.9192,16.0578,1680300,{"time":5137,"open":5138,"high":5139,"low":5140,"close":5141,"volume":5142},"2011-07-04",16.0607,16.1966,15.667,15.8822,2394600,{"time":5144,"open":5145,"high":5146,"low":5147,"close":5148,"volume":5149},"2011-07-11",15.7009,15.8936,14.769,14.9475,3489300,{"time":5151,"open":5152,"high":5153,"low":5154,"close":5155,"volume":5156},"2011-07-18",14.871,15.7038,14.6274,15.6528,5045700,{"time":5158,"open":5159,"high":5160,"low":5161,"close":5162,"volume":5163},"2011-07-25",15.4913,15.7633,14.6501,14.8625,4148400,{"time":1422,"open":5165,"high":5166,"low":5167,"close":5168,"volume":5169},15.0693,15.1231,13.0582,13.466,9967500,{"time":1439,"open":5171,"high":5172,"low":5173,"close":5174,"volume":5175},13.078,13.9447,12.5596,13.6502,10214400,{"time":1457,"open":5177,"high":5178,"low":5179,"close":5180,"volume":5181},13.7153,13.9221,12.5115,12.554,5769600,{"time":1476,"open":5183,"high":5184,"low":5185,"close":5186,"volume":5187},12.7947,13.4066,12.5624,13.3018,5363100,{"time":5189,"open":5190,"high":5191,"low":5192,"close":5193,"volume":5194},"2011-08-29",13.4915,13.9844,13.0723,13.1488,2544900,{"time":1494,"open":5196,"high":5197,"low":5198,"close":5199,"volume":5200},12.7069,13.8739,12.7013,13.4122,5262000,{"time":5202,"open":5203,"high":5204,"low":5203,"close":5205,"volume":5206},"2011-09-12",13.2536,14.8398,14.6869,12602700,{"time":5208,"open":5209,"high":5210,"low":5211,"close":5212,"volume":5213},"2011-09-19",14.4178,14.6359,13.3442,13.8286,10017600,{"time":5215,"open":5216,"high":5217,"low":5218,"close":5219,"volume":5220},"2011-09-26",13.9496,14.3557,13.0323,13.0408,6812100,{"time":5222,"open":5223,"high":5224,"low":5225,"close":5226,"volume":5227},"2011-10-03",12.9443,13.8814,12.3649,13.6997,7407900,{"time":5229,"open":5230,"high":5231,"low":5230,"close":5232,"volume":5233},"2011-10-10",13.9127,14.651,14.6283,4358400,{"time":5235,"open":5236,"high":5237,"low":5238,"close":5239,"volume":5240},"2011-10-17",14.5715,14.5829,13.7281,14.2932,5421000,{"time":5242,"open":5243,"high":5244,"low":5245,"close":5246,"volume":5247},"2011-10-24",14.3273,15.3042,14.2875,15.2503,3135600,{"time":5249,"open":5250,"high":5251,"low":5252,"close":5253,"volume":5254},"2011-10-31",15.0486,15.1196,14.2989,15.0628,3042600,{"time":5256,"open":5257,"high":5258,"low":5259,"close":5253,"volume":5260},"2011-11-07",15.0259,15.1963,14.3472,2195400,{"time":5262,"open":5263,"high":5264,"low":5265,"close":5266,"volume":5267},"2011-11-14",15.0458,15.2559,14.2364,14.3159,3302700,{"time":5269,"open":5270,"high":5271,"low":5272,"close":5272,"volume":5273},"2011-11-21",14.0859,14.12,13.268,2318400,{"time":5275,"open":5276,"high":5277,"low":5278,"close":5279,"volume":5280},"2011-11-28",13.7054,14.6908,13.5548,14.4494,2956800,{"time":5282,"open":5283,"high":5284,"low":5285,"close":5286,"volume":5287},"2011-12-05",14.6028,14.759,14.066,14.4807,1503300,{"time":5289,"open":4062,"high":4062,"low":5290,"close":5291,"volume":5292},"2011-12-12",13.4583,13.64,4468500,{"time":5294,"open":5295,"high":5296,"low":5297,"close":5298,"volume":5299},"2011-12-19",13.6457,14.2272,13.2368,14.213,4947000,{"time":5301,"open":5302,"high":5303,"low":5304,"close":5305,"volume":5306},"2011-12-26",14.176,14.3126,13.9711,14.0565,1913700,{"time":5308,"open":5309,"high":5310,"low":5305,"close":5311,"volume":5312},"2012-01-02",14.3724,14.4976,14.4634,3010800,{"time":5314,"open":5315,"high":5316,"low":5317,"close":5318,"volume":5319},"2012-01-09",14.5488,15.1435,14.5317,14.8077,4496100,{"time":5321,"open":5322,"high":5323,"low":5324,"close":5325,"volume":5326},"2012-01-16",14.9471,16.0085,14.8419,15.9914,8173200,{"time":5328,"open":5329,"high":5330,"low":5331,"close":5332,"volume":5333},"2012-01-23",15.9772,16.202,15.8036,15.9487,8324700,{"time":5335,"open":5336,"high":5337,"low":5338,"close":5339,"volume":5340},"2012-01-30",15.8435,16.5576,15.6073,16.4894,5273400,{"time":5342,"open":5343,"high":5344,"low":5345,"close":5346,"volume":5347},"2012-02-06",16.4381,16.6259,16.128,16.239,3626400,{"time":5349,"open":5350,"high":5351,"low":5352,"close":5353,"volume":5354},"2012-02-13",16.3443,16.9702,16.0768,16.6885,3225600,{"time":5356,"open":5357,"high":5357,"low":5358,"close":5359,"volume":5360},"2012-02-20",16.7483,16.1906,16.3784,2007900,{"time":5362,"open":5363,"high":5357,"low":5364,"close":5346,"volume":5365},"2012-02-27",16.2902,16.1821,3003900,{"time":5367,"open":5358,"high":5368,"low":5369,"close":5370,"volume":5371},"2012-03-05",16.3585,15.5162,16.3471,5353500,{"time":5373,"open":5374,"high":5375,"low":5376,"close":5377,"volume":5378},"2012-03-12",16.3386,16.8735,16.1365,16.845,5189700,{"time":5380,"open":5381,"high":5382,"low":5383,"close":5384,"volume":5385},"2012-03-19",16.8536,17.0272,16.6459,16.8422,3043200,{"time":5387,"open":5388,"high":5389,"low":5390,"close":5391,"volume":5392},"2012-03-26",16.9748,17.1971,16.6612,16.9462,4379100,{"time":5394,"open":5395,"high":5396,"low":5397,"close":5398,"volume":5399},"2012-04-02",16.8693,17.0004,16.1624,16.3476,4126500,{"time":5401,"open":5402,"high":5403,"low":5404,"close":5405,"volume":5406},"2012-04-09",16.1025,16.4531,15.7975,16.1053,3346200,{"time":5408,"open":5409,"high":5410,"low":5411,"close":5412,"volume":5413},"2012-04-16",16.245,16.4303,15.6521,15.6607,4391400,{"time":5415,"open":5416,"high":5417,"low":5418,"close":5419,"volume":5420},"2012-04-23",15.4668,16.1111,15.3044,16.0626,3921300,{"time":5422,"open":5423,"high":5424,"low":5425,"close":5426,"volume":5427},"2012-04-30",16.074,16.1994,15.3671,15.4013,3680100,{"time":5429,"open":5430,"high":5431,"low":5432,"close":5433,"volume":5434},"2012-05-07",15.3414,15.464,14.8939,15.2616,3122700,{"time":5436,"open":5437,"high":5438,"low":5439,"close":5440,"volume":5441},"2012-05-14",15.1077,15.2274,14.0872,14.1214,2894400,{"time":5443,"open":5444,"high":5445,"low":5439,"close":5446,"volume":5447},"2012-05-21",14.1556,14.4891,14.3637,3836400,{"time":5449,"open":5450,"high":5451,"low":5452,"close":5453,"volume":5454},"2012-05-28",14.5575,14.7599,13.6824,13.7024,3221700,{"time":5456,"open":5457,"high":5458,"low":5459,"close":5460,"volume":5461},"2012-06-04",13.7252,14.6516,13.5256,14.4007,3964200,{"time":5463,"open":5464,"high":5465,"low":5466,"close":5467,"volume":5468},"2012-06-11",14.6345,14.663,14.1471,14.5319,3258000,{"time":5470,"open":5471,"high":5472,"low":5473,"close":5474,"volume":5475},"2012-06-18",14.4407,15.1222,14.4337,14.6537,3216000,{"time":5477,"open":5478,"high":5479,"low":5480,"close":5479,"volume":5481},"2012-06-25",14.5308,14.948,14.0737,3053700,{"time":5483,"open":5484,"high":5472,"low":5485,"close":5486,"volume":5487},"2012-07-02",15.0222,14.488,14.6165,2007600,{"time":5489,"open":5490,"high":5491,"low":5492,"close":5493,"volume":5494},"2012-07-09",14.588,14.6308,13.6223,13.8451,5548500,{"time":5496,"open":5497,"high":5478,"low":5498,"close":5499,"volume":5500},"2012-07-16",13.8109,13.4337,14.168,6399000,{"time":5502,"open":5503,"high":5504,"low":5505,"close":5506,"volume":5507},"2012-07-23",13.8994,14.9708,13.7137,14.9365,6847800,{"time":5509,"open":5510,"high":5511,"low":5512,"close":5513,"volume":5514},"2012-07-30",14.9051,15.2394,14.6965,15.1508,4434000,{"time":5516,"open":5517,"high":5518,"low":5517,"close":5518,"volume":5519},"2012-08-06",15.1851,15.7936,4089900,{"time":5521,"open":5522,"high":5523,"low":5524,"close":5522,"volume":5525},"2012-08-13",15.7565,15.9022,15.4394,3120600,{"time":5527,"open":5528,"high":5529,"low":5530,"close":5531,"volume":5532},"2012-08-20",15.7136,15.8651,15.3537,15.5336,3564600,{"time":5534,"open":5535,"high":5536,"low":5537,"close":5538,"volume":5539},"2012-08-27",15.5794,15.6051,15.2051,15.4137,2616300,{"time":5541,"open":5524,"high":5542,"low":5543,"close":5544,"volume":5545},"2012-09-03",15.7508,15.1337,15.6308,3578700,{"time":5547,"open":5548,"high":5549,"low":5550,"close":5551,"volume":5552},"2012-09-10",15.5308,15.9994,15.3422,15.8365,3660600,{"time":5554,"open":5555,"high":5556,"low":5557,"close":5558,"volume":5559},"2012-09-17",15.7765,15.8051,15.2851,15.3794,2679300,{"time":5561,"open":5562,"high":5563,"low":5286,"close":5564,"volume":5565},"2012-09-24",15.2565,15.2708,14.8882,3985500,{"time":5567,"open":5568,"high":5569,"low":5570,"close":5571,"volume":5572},"2012-10-01",14.9714,15.1666,14.7791,14.9169,2442900,{"time":5574,"open":5575,"high":5576,"low":5577,"close":5578,"volume":5579},"2012-10-08",14.8136,14.8537,14.2683,14.2855,3677100,{"time":5581,"open":5582,"high":5583,"low":4127,"close":4127,"volume":5584},"2012-10-15",14.3401,14.8595,3198900,{"time":5586,"open":5578,"high":5587,"low":5588,"close":5589,"volume":5590},"2012-10-22",14.4233,14.0187,14.2913,2414100,{"time":5592,"open":5589,"high":5575,"low":5593,"close":5594,"volume":5595},"2012-10-29",14.2425,14.4922,2442300,{"time":5597,"open":5598,"high":5599,"low":5600,"close":5601,"volume":5602},"2012-11-05",14.495,14.9944,14.3573,14.4118,3245100,{"time":5604,"open":5605,"high":5606,"low":5607,"close":5608,"volume":5609},"2012-11-12",14.4836,14.5151,13.6542,13.9067,3403800,{"time":5611,"open":5612,"high":5594,"low":5613,"close":5601,"volume":5614},"2012-11-19",14.1047,13.9928,2068800,{"time":5616,"open":5617,"high":5618,"low":5619,"close":5620,"volume":5621},"2012-11-26",14.3975,14.7074,14.231,14.6156,1969500,{"time":5623,"open":5624,"high":5576,"low":5598,"close":5575,"volume":5625},"2012-12-03",14.7189,2339400,{"time":5627,"open":5628,"high":5629,"low":5628,"close":5630,"volume":5631},"2012-12-10",14.8107,15.2699,14.8796,2974500,{"time":5633,"open":5634,"high":5635,"low":5636,"close":5637,"volume":5638},"2012-12-17",14.9083,15.3645,14.7683,15.0736,4079400,{"time":5640,"open":5641,"high":5642,"low":5643,"close":5644,"volume":5645},"2012-12-24",15.0506,15.1456,14.6618,14.7338,1370100,{"time":5647,"open":5644,"high":5648,"low":5649,"close":5650,"volume":5651},"2012-12-31",15.6582,14.7021,15.5258,3397200,{"time":5653,"open":5654,"high":5655,"low":5656,"close":5657,"volume":5658},"2013-01-07",15.4826,15.759,15.2781,15.7389,2962500,{"time":5660,"open":5661,"high":5662,"low":5663,"close":5664,"volume":5665},"2013-01-14",15.6669,16.145,15.5546,16.0442,4782000,{"time":5667,"open":5668,"high":5669,"low":5670,"close":5671,"volume":5672},"2013-01-21",16.0528,16.3005,15.9088,16.2198,2742300,{"time":5674,"open":5675,"high":5676,"low":5677,"close":5678,"volume":5679},"2013-01-28",16.2314,16.456,16.1046,16.4473,2948400,{"time":5681,"open":5682,"high":5683,"low":5684,"close":5685,"volume":5686},"2013-02-04",16.3235,16.6317,16.191,16.6,3243000,{"time":5688,"open":5689,"high":5690,"low":5691,"close":5692,"volume":5693},"2013-02-11",16.6288,16.9225,16.551,16.7843,2584500,{"time":5695,"open":5696,"high":5697,"low":5698,"close":5699,"volume":5700},"2013-02-18",16.8016,16.9974,16.1882,16.6461,2596800,{"time":5702,"open":5703,"high":5704,"low":5705,"close":5706,"volume":5707},"2013-02-25",16.7353,16.8419,16.3062,16.6518,2985600,{"time":5709,"open":5710,"high":5711,"low":5712,"close":5067,"volume":5713},"2013-03-04",16.6029,17.1299,16.4877,2420100,{"time":5715,"open":5716,"high":5717,"low":5718,"close":5719,"volume":5720},"2013-03-11",17.0377,17.366,16.9081,17.0003,3618000,{"time":5722,"open":5723,"high":5724,"low":3610,"close":5725,"volume":5726},"2013-03-18",16.8246,16.9456,16.8477,4423500,{"time":5728,"open":5729,"high":5730,"low":5731,"close":5732,"volume":5733},"2013-03-25",16.9052,17.1248,16.7202,17.1103,1251000,{"time":5735,"open":5736,"high":5736,"low":5737,"close":5738,"volume":5739},"2013-04-01",17.1508,16.1076,16.4052,2766000,{"time":5741,"open":5742,"high":5743,"low":5744,"close":5745,"volume":5746},"2013-04-08",16.4312,17.1681,16.2752,16.989,1640700,{"time":5748,"open":5749,"high":5750,"low":5751,"close":5752,"volume":5753},"2013-04-15",16.8329,16.9283,16.0816,16.333,3242700,{"time":5755,"open":5756,"high":5757,"low":5758,"close":5759,"volume":5760},"2013-04-22",16.4399,17.3357,16.1741,17.067,3775800,{"time":5762,"open":5763,"high":5764,"low":5765,"close":5766,"volume":5767},"2013-04-29",17.1017,17.7923,17.0757,17.6392,4802100,{"time":5769,"open":5770,"high":5771,"low":5772,"close":5773,"volume":5774},"2013-05-06",17.7634,18.2865,17.6999,18.2749,3430200,{"time":5776,"open":5777,"high":5778,"low":5779,"close":5780,"volume":5781},"2013-05-13",18.1911,18.4772,18.0726,18.4628,1325400,{"time":5783,"open":5784,"high":5785,"low":5786,"close":5787,"volume":5788},"2013-05-20",18.4685,18.6101,17.8212,18.1304,5664300,{"time":5790,"open":5791,"high":5792,"low":5793,"close":5794,"volume":2565},"2013-05-27",18.3269,18.7171,18.1796,18.4021,{"time":5796,"open":5797,"high":5798,"low":5799,"close":5800,"volume":5801},"2013-06-03",18.4888,18.746,18.0842,18.5148,1972800,{"time":5803,"open":5804,"high":5805,"low":5806,"close":5807,"volume":5808},"2013-06-10",18.5523,18.6535,17.9513,18.2894,2326500,{"time":5810,"open":5811,"high":5812,"low":5813,"close":5814,"volume":5815},"2013-06-17",18.5119,18.9425,17.8992,18.1275,4170000,{"time":5817,"open":5818,"high":5819,"low":5820,"close":5821,"volume":5822},"2013-06-24",17.9975,18.5129,17.6074,18.3941,3576000,{"time":5824,"open":5825,"high":5826,"low":5827,"close":5828,"volume":5829},"2013-07-01",18.481,18.7416,18.2783,18.7214,2312400,{"time":5831,"open":5832,"high":5833,"low":5834,"close":5835,"volume":5836},"2013-07-08",18.7938,19.2861,18.2957,19.2484,3092400,{"time":5838,"open":5839,"high":5840,"low":5841,"close":5842,"volume":5843},"2013-07-15",19.2947,19.4048,18.9704,19.1181,2061000,{"time":5845,"open":5846,"high":5847,"low":5848,"close":5849,"volume":5850},"2013-07-22",19.15,19.2774,18.5187,18.6171,3494700,{"time":5852,"open":5853,"high":5854,"low":5855,"close":5856,"volume":4602},"2013-07-29",18.5534,19.1528,18.4608,19.037,{"time":5858,"open":5841,"high":5859,"low":5860,"close":5861,"volume":5862},"2013-08-05",19.0225,18.5621,18.5882,1524900,{"time":5864,"open":5865,"high":5866,"low":5867,"close":5868,"volume":5869},"2013-08-12",18.5245,18.9038,18.1277,18.2349,1049700,{"time":5871,"open":5872,"high":5873,"low":5874,"close":5875,"volume":5876},"2013-08-19",18.1943,18.3826,18.0843,18.2928,1398000,{"time":5878,"open":5879,"high":5880,"low":5881,"close":5882,"volume":2224},"2013-08-26",18.287,18.3739,17.7715,18.0727,{"time":5884,"open":5885,"high":5886,"low":5887,"close":5888,"volume":5889},"2013-09-02",18.2899,18.8922,18.1422,18.7387,2375100,{"time":5891,"open":5892,"high":5893,"low":5892,"close":5894,"volume":5895},"2013-09-09",18.788,19.3642,19.2687,1502100,{"time":5897,"open":5898,"high":5899,"low":5900,"close":5901,"volume":5902},"2013-09-16",19.4164,19.7002,19.3237,19.4743,995400,{"time":5904,"open":5905,"high":5906,"low":5907,"close":5908,"volume":5909},"2013-09-23",19.6104,19.6466,19.315,19.3673,1208400,{"time":5911,"open":5912,"high":5913,"low":5914,"close":5915,"volume":5916},"2013-09-30",19.2044,19.6873,19.1288,19.6378,1006500,{"time":5918,"open":5919,"high":5920,"low":5921,"close":5922,"volume":5923},"2013-10-07",19.4633,19.6844,18.9601,19.6233,3435300,{"time":5925,"open":5926,"high":5927,"low":5928,"close":5929,"volume":5930},"2013-10-14",19.5069,19.9985,19.4895,19.9869,1221900,{"time":5932,"open":5933,"high":5934,"low":5935,"close":5936,"volume":5937},"2013-10-21",20.0102,20.0742,19.2422,19.5622,2071500,{"time":5939,"open":5940,"high":5941,"low":5942,"close":5943,"volume":5944},"2013-10-28",19.6088,20.1353,19.5593,19.9462,1681800,{"time":5946,"open":5927,"high":5947,"low":5948,"close":5949,"volume":5950},"2013-11-04",20.0131,19.5447,19.7862,1256700,{"time":5952,"open":5953,"high":5954,"low":5955,"close":5956,"volume":5957},"2013-11-11",19.8444,20.144,19.696,20.112,795300,{"time":5959,"open":5954,"high":5954,"low":5960,"close":5961,"volume":5962},"2013-11-18",19.5738,19.9782,748200,{"time":5964,"open":5965,"high":5966,"low":5967,"close":5968,"volume":5969},"2013-11-25",19.984,20.2749,19.8095,20.208,1581900,{"time":5971,"open":5972,"high":5973,"low":5974,"close":5975,"volume":5976},"2013-12-02",20.2051,20.4581,20.0044,20.4116,2130900,{"time":5978,"open":5979,"high":5980,"low":5961,"close":5981,"volume":5982},"2013-12-09",20.5018,20.5425,20.0189,950700,{"time":5984,"open":5985,"high":5986,"low":5987,"close":5988,"volume":5989},"2013-12-16",20.2603,20.7287,20.1527,20.685,1929600,{"time":5991,"open":5992,"high":5993,"low":5994,"close":5995,"volume":5996},"2013-12-23",20.7665,21.0408,20.746,20.9853,2244600,{"time":5998,"open":5999,"high":6000,"low":6001,"close":6002,"volume":6003},"2013-12-30",20.9941,21.2246,20.784,20.8657,2451600,{"time":6005,"open":6006,"high":6007,"low":6008,"close":6009,"volume":4638},"2014-01-06",20.8715,21.2655,20.7256,21.1575,{"time":6011,"open":6012,"high":6013,"low":6014,"close":6015,"volume":6016},"2014-01-13",21.1225,21.6303,20.8511,21.3297,2832300,{"time":6018,"open":6019,"high":6020,"low":6021,"close":6022,"volume":6023},"2014-01-20",21.4114,21.7091,20.9474,20.962,2370600,{"time":6025,"open":6026,"high":6027,"low":6028,"close":6029,"volume":6030},"2014-01-27",21.0057,21.1458,20.6906,20.9882,4082100,{"time":6032,"open":6033,"high":6034,"low":6035,"close":6036,"volume":6037},"2014-02-03",20.9707,21.2567,20.3433,21.2363,4148700,{"time":6039,"open":6007,"high":6040,"low":6041,"close":6042,"volume":6043},"2014-02-10",22.2314,21.2509,22.2052,3092700,{"time":6045,"open":6046,"high":6047,"low":6048,"close":6049,"volume":3025},"2014-02-17",22.2343,22.4795,22.0972,22.2985,{"time":6051,"open":6052,"high":6053,"low":6054,"close":6055,"volume":6056},"2014-02-24",22.4094,22.5758,22.1614,22.3978,935400,{"time":6058,"open":6059,"high":6060,"low":6061,"close":6062,"volume":6063},"2014-03-03",22.2198,23.0019,22.0651,22.8268,2548200,{"time":6065,"open":6066,"high":6067,"low":6068,"close":6069,"volume":6070},"2014-03-10",22.8355,22.9464,22.3423,22.3452,1431300,{"time":6072,"open":6073,"high":6074,"low":6073,"close":6075,"volume":6076},"2014-03-17",22.4911,23.4513,23.1478,2403300,{"time":6078,"open":6079,"high":6080,"low":6081,"close":6082,"volume":6083},"2014-03-24",23.2616,23.4959,22.7322,22.9429,2179200,{"time":6085,"open":6086,"high":6087,"low":6088,"close":6089,"volume":6090},"2014-03-31",23.136,23.9056,22.9868,23.019,3192300,{"time":6092,"open":6093,"high":6094,"low":6095,"close":6096,"volume":6097},"2014-04-07",22.9605,23.3877,22.2172,22.2758,3626700,{"time":6099,"open":6100,"high":6101,"low":6102,"close":6088,"volume":6103},"2014-04-14",22.4572,23.0804,22.2085,2704200,{"time":6105,"open":6106,"high":6107,"low":6108,"close":6109,"volume":6110},"2014-04-21",23.1448,23.5779,22.7,22.7439,2180100,{"time":6112,"open":6113,"high":6114,"low":6115,"close":6116,"volume":6117},"2014-04-28",22.8727,23.1009,22.2904,22.8902,1405500,{"time":6119,"open":6120,"high":6121,"low":6122,"close":6123,"volume":6124},"2014-05-05",22.7527,23.3057,22.6474,22.9166,926100,{"time":6126,"open":6127,"high":6128,"low":6129,"close":6130,"volume":6131},"2014-05-12",23.0453,23.4257,22.5245,22.94,1508100,{"time":6133,"open":6134,"high":6135,"low":6134,"close":6136,"volume":6137},"2014-05-19",22.9224,23.5105,23.4988,1257900,{"time":6139,"open":6140,"high":6141,"low":6142,"close":6143,"volume":6144},"2014-05-26",23.6569,23.9465,23.5983,23.8968,1205400,{"time":6146,"open":6147,"high":6148,"low":6149,"close":6150,"volume":6151},"2014-06-02",24.0519,24.6488,23.847,24.6254,1946400,{"time":6153,"open":6154,"high":6155,"low":6156,"close":6157,"volume":6158},"2014-06-09",24.7044,25.0789,24.5639,25.0087,2037300,{"time":6160,"open":6161,"high":6162,"low":6163,"close":6164,"volume":6165},"2014-06-16",24.9823,25.3774,24.9765,25.3481,3380700,{"time":6167,"open":6168,"high":6169,"low":6170,"close":6171,"volume":6172},"2014-06-23",25.3803,25.4252,24.8589,25.0761,3716400,{"time":6174,"open":6175,"high":6176,"low":6177,"close":6178,"volume":6179},"2014-06-30",25.1377,25.971,25.0995,25.927,1366500,{"time":6181,"open":6182,"high":6182,"low":6183,"close":6184,"volume":5260},"2014-07-07",25.9446,25.3137,25.6512,{"time":6186,"open":6187,"high":6188,"low":6189,"close":6190,"volume":6191},"2014-07-14",25.7949,26.015,25.2903,25.66,3396600,{"time":6193,"open":6194,"high":6195,"low":6196,"close":6197,"volume":6198},"2014-07-21",25.6042,25.9475,24.5244,24.5802,4626900,{"time":6200,"open":6201,"high":6202,"low":6203,"close":6204,"volume":6205},"2014-07-28",24.589,24.8266,24.1195,24.3278,7141200,{"time":6207,"open":6208,"high":6209,"low":6210,"close":6211,"volume":6212},"2014-08-04",24.3924,24.5039,23.873,24.2251,4356000,{"time":6214,"open":6215,"high":6216,"low":6217,"close":6218,"volume":6219},"2014-08-11",24.3366,25.0526,24.2192,24.9675,3131100,{"time":6221,"open":6222,"high":6223,"low":6224,"close":6225,"volume":6226},"2014-08-18",25.0555,25.6746,24.8824,25.569,2340300,{"time":6228,"open":6229,"high":6230,"low":6231,"close":6232,"volume":6233},"2014-08-25",25.7275,25.88,25.3607,25.8037,1206000,{"time":6235,"open":6236,"high":6237,"low":6238,"close":6239,"volume":3786},"2014-09-01",25.8419,26.0473,25.5719,26.0443,{"time":6241,"open":6188,"high":6242,"low":6243,"close":6194,"volume":6244},"2014-09-08",26.2527,25.5514,1702500,{"time":6246,"open":6247,"high":6248,"low":6249,"close":6250,"volume":6251},"2014-09-15",25.657,26.4405,25.2374,25.9827,3455400,{"time":6253,"open":6254,"high":6255,"low":6256,"close":6257,"volume":6258},"2014-09-22",25.8888,25.9505,25.3542,25.7337,2613600,{"time":6260,"open":6261,"high":6262,"low":6263,"close":6264,"volume":6265},"2014-09-29",25.4748,25.8485,24.3332,24.9334,3447300,{"time":6267,"open":6268,"high":6269,"low":6270,"close":6271,"volume":6272},"2014-10-06",24.9775,25.0217,22.2559,22.4589,7388100,{"time":6274,"open":6275,"high":6276,"low":6277,"close":6278,"volume":6279},"2014-10-13",22.4707,23.3916,21.8204,23.0003,11994300,{"time":6281,"open":6282,"high":6283,"low":6284,"close":6285,"volume":4356},"2014-10-20",23.0091,24.5274,22.8473,24.4656,{"time":6287,"open":6288,"high":6289,"low":6290,"close":6291,"volume":6292},"2014-10-27",24.4479,25.7661,24.2626,25.6425,7893900,{"time":6294,"open":6295,"high":6296,"low":6297,"close":6298,"volume":6299},"2014-11-03",25.6808,26.0162,25.3218,25.5278,4395300,{"time":6301,"open":6302,"high":6303,"low":6304,"close":6305,"volume":6306},"2014-11-10",25.5984,25.8867,25.4483,25.8544,1578600,{"time":6308,"open":6257,"high":6309,"low":6298,"close":6310,"volume":6311},"2014-11-17",26.6664,26.587,3790500,{"time":6313,"open":6314,"high":6315,"low":6316,"close":6317,"volume":6318},"2014-11-24",26.64,27.5698,26.5988,27.4932,2029800,{"time":6320,"open":6321,"high":6322,"low":6323,"close":6324,"volume":6325},"2014-12-01",27.3726,28.1994,26.9724,28.1935,3631800,{"time":6327,"open":6328,"high":6329,"low":6330,"close":6331,"volume":6332},"2014-12-08",28.1435,28.2553,26.9136,26.9401,5553300,{"time":6334,"open":6335,"high":6336,"low":6337,"close":6338,"volume":6339},"2014-12-15",27.0696,27.7463,26.3722,27.5962,3969900,{"time":6341,"open":6342,"high":6343,"low":6344,"close":6345,"volume":6346},"2014-12-22",27.661,28.1641,27.6257,27.9502,1764600,{"time":6348,"open":6349,"high":6350,"low":6351,"close":6352,"volume":6353},"2014-12-29",27.9354,27.9413,27.271,27.529,1520400,{"time":6355,"open":6356,"high":6357,"low":6358,"close":6359,"volume":6360},"2015-01-05",27.4134,27.5854,26.3307,27.4756,3518400,{"time":6362,"open":6363,"high":6359,"low":6364,"close":6365,"volume":6366},"2015-01-12",27.357,26.1171,26.6095,3874800,{"time":6368,"open":6369,"high":6370,"low":6371,"close":6372,"volume":6373},"2015-01-19",26.746,27.4074,26.5413,27.2828,2764800,{"time":6375,"open":6376,"high":6377,"low":6378,"close":6379,"volume":6380},"2015-01-26",27.2235,27.4341,26.1735,26.2121,4474800,{"time":6382,"open":6383,"high":6384,"low":6385,"close":6386,"volume":6387},"2015-02-02",26.2595,27.3718,25.7315,26.9595,4271700,{"time":6389,"open":6390,"high":6391,"low":6392,"close":6393,"volume":6394},"2015-02-09",26.921,28.3892,26.6066,28.3062,5420700,{"time":6396,"open":6397,"high":6398,"low":6399,"close":6400,"volume":6401},"2015-02-16",28.2943,28.588,28.2083,28.5672,5406600,{"time":6403,"open":6404,"high":6405,"low":6406,"close":6407,"volume":6408},"2015-02-23",28.5346,28.8786,28.1964,28.7303,2549100,{"time":6410,"open":6411,"high":6412,"low":6413,"close":6414,"volume":6415},"2015-03-02",28.9736,29.5342,28.5731,28.6532,4003800,{"time":6417,"open":6418,"high":6419,"low":6420,"close":6421,"volume":6422},"2015-03-09",28.6295,28.8104,27.9562,28.4545,3738900,{"time":6424,"open":6425,"high":6426,"low":6427,"close":6428,"volume":6429},"2015-03-16",28.6087,29.457,28.3032,29.3651,2309400,{"time":6431,"open":6432,"high":6433,"low":6434,"close":6435,"volume":6436},"2015-03-23",29.374,29.4066,26.5526,27.9237,4726500,{"time":6438,"open":6439,"high":6440,"low":6441,"close":6442,"volume":6443},"2015-03-30",28.1051,28.3549,27.5638,27.7185,2953500,{"time":6445,"open":6446,"high":6447,"low":6448,"close":6447,"volume":6449},"2015-04-06",27.4567,28.4977,27.308,3843300,{"time":6451,"open":6452,"high":6453,"low":6454,"close":6455,"volume":6456},"2015-04-13",28.5363,28.6404,27.8464,27.9802,2565900,{"time":6458,"open":6459,"high":6460,"low":6461,"close":6462,"volume":6463},"2015-04-20",28.1229,28.8189,27.7244,27.8999,2523000,{"time":6465,"open":6466,"high":6467,"low":6468,"close":6469,"volume":6470},"2015-04-27",27.9385,28.4352,27.43,28.3698,6430200,{"time":6472,"open":6467,"high":6473,"low":6474,"close":6475,"volume":6476},"2015-05-04",28.4947,27.4627,28.2479,4393500,{"time":6478,"open":6479,"high":6480,"low":6481,"close":6482,"volume":6483},"2015-05-11",28.2478,28.6731,27.882,28.5661,3140400,{"time":6485,"open":6486,"high":6487,"low":6488,"close":6489,"volume":3908},"2015-05-18",28.6047,29.1103,28.5244,29.0092,{"time":6491,"open":6492,"high":6493,"low":6494,"close":6495,"volume":6496},"2015-05-25",28.9646,30.181,28.6553,30.0591,5141100,{"time":6498,"open":6499,"high":6500,"low":6489,"close":6501,"volume":6502},"2015-06-01",30.1602,30.2762,29.2739,8954700,{"time":6504,"open":6505,"high":6505,"low":6506,"close":6507,"volume":6508},"2015-06-08",29.3007,28.4144,28.7921,6593400,{"time":6510,"open":6473,"high":6511,"low":6512,"close":6513,"volume":6514},"2015-06-15",29.3988,28.3579,29.0984,4104000,{"time":6516,"open":6517,"high":6518,"low":6519,"close":6520,"volume":6521},"2015-06-22",29.3393,29.4434,28.0381,28.1515,5418300,{"time":6523,"open":6524,"high":6525,"low":6526,"close":6527,"volume":6528},"2015-06-29",27.7817,27.9785,27.3374,27.6535,8387400,{"time":6530,"open":6531,"high":6527,"low":6532,"close":6533,"volume":6534},"2015-07-06",27.403,26.085,26.577,13218000,{"time":6536,"open":6537,"high":6538,"low":6539,"close":6540,"volume":6541},"2015-07-13",26.8096,27.1466,26.6098,26.914,6389400,{"time":6543,"open":6544,"high":6545,"low":6546,"close":6178,"volume":6547},"2015-07-20",27.0124,27.0571,25.7809,8533200,{"time":6549,"open":6550,"high":6551,"low":6552,"close":6553,"volume":6554},"2015-07-27",25.769,26.4965,25.4648,26.1029,10219800,{"time":6556,"open":6557,"high":6558,"low":6559,"close":6560,"volume":6561},"2015-08-03",26.0761,26.2371,25.3933,25.7362,9210600,{"time":6563,"open":6564,"high":6565,"low":6566,"close":6567,"volume":6568},"2015-08-10",25.9628,26.419,25.265,25.5096,8305500,{"time":1512,"open":6570,"high":6571,"low":6572,"close":6572,"volume":6573},25.4022,25.7749,23.4163,10294200,{"time":328,"open":6575,"high":6576,"low":6577,"close":6578,"volume":6579},22.0596,24.8744,21.7256,24.8237,17485500,{"time":1536,"open":6581,"high":6582,"low":6583,"close":6584,"volume":6585},24.6329,25.0056,23.7652,24.2154,7081800,{"time":6587,"open":6588,"high":6589,"low":6590,"close":6591,"volume":6592},"2015-09-07",24.7492,25.6885,24.5792,24.949,8460900,{"time":6594,"open":6595,"high":6596,"low":6597,"close":6598,"volume":6599},"2015-09-14",25.0712,25.5841,24.6418,24.7373,8056500,{"time":6601,"open":6602,"high":6603,"low":6604,"close":6605,"volume":6606},"2015-09-21",24.8953,24.9758,23.2612,24.0247,12252600,{"time":6608,"open":6609,"high":6610,"low":6611,"close":6612,"volume":6613},"2015-09-28",23.8718,24.6544,23.2631,24.6394,12521700,{"time":6615,"open":6616,"high":6617,"low":6618,"close":6619,"volume":6620},"2015-10-05",24.8793,25.7819,24.7504,25.542,10839600,{"time":6622,"open":6623,"high":6624,"low":6625,"close":6626,"volume":6627},"2015-10-12",25.518,26.5915,25.2032,26.4506,10506300,{"time":6629,"open":6630,"high":6631,"low":6632,"close":6633,"volume":6634},"2015-10-19",26.3666,27.782,26.2437,27.707,9564300,{"time":6636,"open":6637,"high":6637,"low":6638,"close":6639,"volume":6640},"2015-10-26",27.5811,26.5585,26.8494,13035900,{"time":6642,"open":6643,"high":6644,"low":6645,"close":6646,"volume":6647},"2015-11-02",26.9214,27.4521,26.6935,27.4401,7636200,{"time":6649,"open":6650,"high":6650,"low":6651,"close":6652,"volume":6653},"2015-11-09",27.3712,26.0158,26.1177,9854700,{"time":6655,"open":6656,"high":6657,"low":6658,"close":6659,"volume":6660},"2015-11-16",26.1028,27.1883,26.0968,27.0293,7906800,{"time":6662,"open":6663,"high":6664,"low":6665,"close":6666,"volume":6667},"2015-11-23",26.9813,27.2782,26.5346,27.1762,3897000,{"time":6669,"open":6670,"high":6671,"low":6672,"close":6673,"volume":6674},"2015-11-30",27.2152,28.1628,27.2062,28.0728,6966000,{"time":6676,"open":6677,"high":6677,"low":6678,"close":6679,"volume":6680},"2015-12-07",28.0488,26.8254,26.8674,7825500,{"time":6682,"open":6683,"high":6684,"low":6685,"close":6686,"volume":6687},"2015-12-14",26.8554,27.5271,26.4236,26.6125,8369700,{"time":6689,"open":6690,"high":6691,"low":6692,"close":6693,"volume":6694},"2015-12-21",26.7744,27.5105,26.7564,27.4083,3547500,{"time":6696,"open":6697,"high":6698,"low":6699,"close":6700,"volume":6701},"2015-12-28",27.2791,27.7448,26.9816,26.9966,2881800,{"time":6703,"open":6704,"high":6705,"low":6706,"close":6707,"volume":6708},"2016-01-04",26.4527,26.7893,24.3823,24.4454,7385100,{"time":6710,"open":6711,"high":6712,"low":6713,"close":6714,"volume":6715},"2016-01-11",24.6016,24.9682,23.024,23.3366,6788700,{"time":6717,"open":6718,"high":6719,"low":6720,"close":6721,"volume":6722},"2016-01-18",23.6851,24.4844,22.8798,24.3132,5509800,{"time":6724,"open":6725,"high":6726,"low":6727,"close":6728,"volume":6729},"2016-01-25",24.2591,24.9532,23.6731,24.9502,6894300,{"time":6731,"open":6732,"high":6733,"low":6734,"close":6735,"volume":6736},"2016-02-01",24.7549,25.1906,23.7663,23.8654,8138400,{"time":6738,"open":6739,"high":6740,"low":6741,"close":6742,"volume":6743},"2016-02-08",23.4628,23.5409,22.4771,23.2734,9194100,{"time":6745,"open":6746,"high":6747,"low":6748,"close":6749,"volume":6750},"2016-02-15",23.583,24.8721,23.5078,24.6557,3968100,{"time":6752,"open":6753,"high":6754,"low":6755,"close":6756,"volume":6757},"2016-02-22",24.9021,25.5362,24.205,25.443,5743500,{"time":6759,"open":6760,"high":6761,"low":6762,"close":6763,"volume":6764},"2016-02-29",25.4911,26.7502,25.3829,26.5308,5617200,{"time":6766,"open":6767,"high":6768,"low":6769,"close":6770,"volume":6771},"2016-03-07",26.3686,26.8914,26.008,26.8644,5862000,{"time":6773,"open":6774,"high":6775,"low":6776,"close":6777,"volume":6778},"2016-03-14",26.7622,27.5495,26.5158,27.5165,6942600,{"time":6780,"open":6781,"high":6782,"low":6783,"close":6784,"volume":6785},"2016-03-21",27.4263,27.6517,26.8732,27.1685,2663100,{"time":6787,"open":6788,"high":6789,"low":6790,"close":6791,"volume":6792},"2016-03-28",27.2258,27.9401,26.9093,27.8045,3352200,{"time":6794,"open":6795,"high":6796,"low":6797,"close":6798,"volume":6799},"2016-04-04",27.7864,27.8075,27.1414,27.3705,8713500,{"time":6801,"open":6802,"high":6803,"low":6804,"close":6805,"volume":6806},"2016-04-11",27.5001,27.9612,26.9756,27.485,4856700,{"time":6808,"open":6809,"high":6810,"low":6811,"close":6812,"volume":6813},"2016-04-18",27.3856,27.5754,27.0389,27.2982,4935300,{"time":6815,"open":6816,"high":6817,"low":6818,"close":6819,"volume":6820},"2016-04-25",27.2137,27.8226,26.1347,26.3367,8762700,{"time":6822,"open":6823,"high":6824,"low":6825,"close":6826,"volume":6827},"2016-05-02",26.406,26.5718,25.6766,26.0353,9388200,{"time":6829,"open":6830,"high":6831,"low":6832,"close":6833,"volume":6834},"2016-05-09",26.0835,26.4813,25.5681,25.8695,7296900,{"time":6836,"open":6837,"high":6838,"low":6839,"close":6840,"volume":6841},"2016-05-16",25.8846,27.1987,25.7941,27.1716,6414300,{"time":6843,"open":6844,"high":6845,"low":6844,"close":6846,"volume":6847},"2016-05-23",27.3524,28.5068,28.4586,5346000,{"time":6849,"open":6850,"high":6851,"low":6852,"close":6853,"volume":6854},"2016-05-30",28.5128,29.0463,28.4344,28.8654,5515500,{"time":6856,"open":6857,"high":6858,"low":6859,"close":6860,"volume":6861},"2016-06-06",28.8835,29.1367,28.5158,28.6183,5830200,{"time":6863,"open":6852,"high":6864,"low":6865,"close":6866,"volume":6867},"2016-06-13",28.7871,27.9673,28.2144,9520800,{"time":6869,"open":6870,"high":6871,"low":6872,"close":6873,"volume":6874},"2016-06-20",28.6243,29.3379,27.6084,27.7142,6747900,{"time":6876,"open":6877,"high":6878,"low":6879,"close":6880,"volume":6881},"2016-06-27",27.3363,28.3431,26.408,28.0801,13317900,{"time":6883,"open":6884,"high":6885,"low":6886,"close":6887,"volume":6888},"2016-07-04",27.8594,28.7392,27.1004,28.715,6567900,{"time":6890,"open":6891,"high":6892,"low":6893,"close":6894,"volume":6895},"2016-07-11",28.9327,29.7491,28.9116,29.6584,8019600,{"time":6897,"open":6898,"high":6899,"low":6900,"close":6901,"volume":6902},"2016-07-18",30.0333,30.5413,29.8973,30.4022,7095600,{"time":6904,"open":6905,"high":6906,"low":6905,"close":6907,"volume":6908},"2016-07-25",30.3961,32.0591,31.4453,12063000,{"time":6910,"open":6911,"high":6912,"low":6913,"close":6914,"volume":6915},"2016-08-01",31.5149,31.7477,30.7983,31.7144,9709200,{"time":6917,"open":6918,"high":6919,"low":6920,"close":6921,"volume":6922},"2016-08-08",31.8233,32.0561,31.5844,31.9866,5975100,{"time":6924,"open":6925,"high":6926,"low":6927,"close":6928,"volume":6929},"2016-08-15",32.0531,32.7787,32.0168,32.7001,6513900,{"time":6931,"open":6932,"high":6933,"low":6934,"close":6935,"volume":6936},"2016-08-22",32.6487,33.1295,32.5036,32.8816,4386300,{"time":6938,"open":6939,"high":6940,"low":6941,"close":6942,"volume":6943},"2016-08-29",33.0206,33.3593,32.7425,33.1537,8497500,{"time":6945,"open":6946,"high":6947,"low":6948,"close":6949,"volume":6950},"2016-09-05",33.2111,33.2565,31.5088,31.6056,8799300,{"time":6952,"open":6953,"high":6954,"low":6955,"close":6956,"volume":6957},"2016-09-12",31.3486,33.2807,31.2428,32.945,8170500,{"time":6959,"open":6960,"high":6961,"low":6962,"close":6963,"volume":6964},"2016-09-19",33.1507,33.6072,32.7546,33.0569,5427000,{"time":6966,"open":6967,"high":6968,"low":6969,"close":6970,"volume":6971},"2016-09-26",32.8222,34.5286,32.5945,34.3069,6978000,{"time":6973,"open":6974,"high":6975,"low":6976,"close":6977,"volume":6978},"2016-10-03",34.3889,34.5377,33.8576,34.3859,12491700,{"time":6980,"open":6981,"high":6982,"low":6983,"close":6984,"volume":6985},"2016-10-10",34.5468,34.6774,32.4578,33.2382,8096400,{"time":6987,"open":6988,"high":6989,"low":6990,"close":6991,"volume":6992},"2016-10-17",33.2048,33.6633,32.9922,33.4568,5940600,{"time":6994,"open":6995,"high":6996,"low":6997,"close":6998,"volume":6999},"2016-10-24",33.6329,34.4011,33.5934,33.6299,5838600,{"time":7001,"open":7002,"high":7003,"low":7004,"close":7005,"volume":7006},"2016-10-31",33.7483,34.0853,32.7919,33.0226,7820100,{"time":7008,"open":7009,"high":7010,"low":6967,"close":7011,"volume":7012},"2016-11-07",33.6359,34.4527,34.398,18399300,{"time":7014,"open":7015,"high":7016,"low":7017,"close":7018,"volume":7019},"2016-11-14",34.5681,35.9435,34.1278,35.898,6116400,{"time":7021,"open":7022,"high":7023,"low":7024,"close":7025,"volume":7026},"2016-11-21",36.0073,36.6509,35.8828,36.6327,4014900,{"time":7028,"open":7029,"high":7030,"low":7031,"close":7032,"volume":7033},"2016-11-28",36.5447,36.6904,34.2705,34.9021,8911500,{"time":7035,"open":7036,"high":7037,"low":7038,"close":7039,"volume":7040},"2016-12-05",35.2057,37.2461,34.9749,36.7481,6142800,{"time":7042,"open":7043,"high":7044,"low":7045,"close":7046,"volume":7047},"2016-12-12",36.6024,37.7774,36.1682,37.1003,8782500,{"time":7049,"open":7050,"high":7051,"low":7052,"close":7053,"volume":7054},"2016-12-19",37.1975,38.2521,37.1519,38.2034,5538900,{"time":7056,"open":7057,"high":7058,"low":7059,"close":7060,"volume":7061},"2016-12-26",38.2795,38.9277,37.2265,37.3482,7597500,{"time":7063,"open":7064,"high":7065,"low":7066,"close":7067,"volume":7068},"2017-01-02",37.476,37.8838,36.9891,37.4273,5825400,{"time":7070,"open":7071,"high":7072,"low":7073,"close":7074,"volume":7075},"2017-01-09",37.5582,38.1547,37.2447,38.0634,5409000,{"time":7077,"open":7078,"high":7079,"low":7080,"close":7057,"volume":7081},"2017-01-16",37.9234,38.5138,37.3269,6906600,{"time":7083,"open":7084,"high":7085,"low":7086,"close":7087,"volume":7088},"2017-01-23",38.1364,39.6338,37.7499,39.6216,9053400,{"time":7090,"open":7091,"high":7092,"low":7093,"close":7094,"volume":7095},"2017-01-30",39.442,39.789,38.672,39.7159,7050000,{"time":7097,"open":7098,"high":7099,"low":7100,"close":7101,"volume":7102},"2017-02-06",39.7951,40.2333,39.3173,39.7038,5199300,{"time":7104,"open":7105,"high":7106,"low":7107,"close":7108,"volume":7109},"2017-02-13",39.8133,40.2607,39.4299,40.2546,4168500,{"time":7111,"open":7112,"high":7113,"low":7114,"close":7115,"volume":7116},"2017-02-20",40.3916,40.8846,39.3812,40.142,6033300,{"time":7118,"open":7119,"high":7120,"low":7121,"close":7122,"volume":7123},"2017-02-27",40.1633,40.8268,39.9259,40.1937,8851800,{"time":7125,"open":7126,"high":7127,"low":7128,"close":7129,"volume":7130},"2017-03-06",40.0811,41.0246,39.7494,40.9394,8136900,{"time":7132,"open":7133,"high":7134,"low":7135,"close":7136,"volume":7137},"2017-03-13",41.0641,41.5937,40.7872,41.4933,6087300,{"time":7139,"open":7140,"high":7141,"low":7142,"close":7143,"volume":7144},"2017-03-20",41.5998,41.9863,40.7172,41.4615,7904100,{"time":7146,"open":7147,"high":7148,"low":7149,"close":7150,"volume":7151},"2017-03-27",41.0648,41.9771,40.8939,41.7697,4813200,{"time":7153,"open":7154,"high":7155,"low":7156,"close":7157,"volume":7158},"2017-04-03",41.788,41.8887,40.6559,41.2509,6713700,{"time":7160,"open":7161,"high":7162,"low":7163,"close":7164,"volume":7165},"2017-04-10",41.254,41.2937,39.6246,39.6398,5426100,{"time":7167,"open":7168,"high":7169,"low":7168,"close":7170,"volume":7171},"2017-04-17",39.7955,41.2448,40.9977,7949400,{"time":7173,"open":7174,"high":7175,"low":7176,"close":7177,"volume":7178},"2017-04-24",41.5988,42.3098,41.4218,41.5317,10489200,{"time":7180,"open":7181,"high":7182,"low":7183,"close":7184,"volume":7185},"2017-05-01",41.6323,41.9558,41.2692,41.7788,8730600,{"time":7187,"open":7188,"high":7189,"low":7190,"close":7191,"volume":7192},"2017-05-08",41.7575,43.2709,41.5347,43.1946,7250700,{"time":7194,"open":7195,"high":7196,"low":7197,"close":7198,"volume":7199},"2017-05-15",43.3777,44.5098,42.4623,43.8446,10066500,{"time":7201,"open":7202,"high":7203,"low":7204,"close":7205,"volume":7206},"2017-05-22",44.1283,44.8851,43.808,44.8637,5582100,{"time":7208,"open":7209,"high":7210,"low":7211,"close":7212,"volume":7213},"2017-05-29",44.8607,45.7181,44.8088,45.6632,5142900,{"time":7215,"open":7216,"high":7217,"low":7218,"close":7219,"volume":7220},"2017-06-05",45.6479,47.5855,44.2168,45.1292,10211400,{"time":7222,"open":7223,"high":7224,"low":7225,"close":7226,"volume":7227},"2017-06-12",44.5647,45.6174,43.576,44.1711,15726900,{"time":7229,"open":7230,"high":7231,"low":7232,"close":7233,"volume":7234},"2017-06-19",44.6593,45.3031,44.4945,45.0499,6308700,{"time":7236,"open":7237,"high":7238,"low":7239,"close":7240,"volume":7241},"2017-06-26",45.3062,45.5503,42.5303,42.8851,10531800,{"time":7243,"open":7244,"high":7245,"low":7246,"close":7247,"volume":7248},"2017-07-03",43.2308,43.8731,42.2825,43.6988,9127500,{"time":7250,"open":7251,"high":7252,"low":7253,"close":7254,"volume":7255},"2017-07-10",43.867,45.7727,43.5917,45.7482,6389100,{"time":7257,"open":7258,"high":7259,"low":7260,"close":7261,"volume":7262},"2017-07-17",45.9042,46.3202,45.1212,45.8645,5631900,{"time":7264,"open":7265,"high":7266,"low":7267,"close":7268,"volume":7269},"2017-07-24",45.9317,46.3875,44.9437,45.3108,8454300,{"time":7271,"open":7272,"high":7273,"low":7274,"close":7275,"volume":7276},"2017-07-31",45.3169,45.5953,44.5216,44.7602,6891600,{"time":7278,"open":7279,"high":7265,"low":7280,"close":7281,"volume":7282},"2017-08-07",44.8764,43.6743,44.231,5146200,{"time":7284,"open":7285,"high":7286,"low":7287,"close":7288,"volume":7289},"2017-08-14",44.7663,45.736,44.2402,44.4604,5155200,{"time":7291,"open":7292,"high":7293,"low":7294,"close":7295,"volume":7296},"2017-08-21",44.5247,45.3016,43.8548,44.8367,5955600,{"time":7298,"open":7299,"high":7300,"low":7301,"close":7302,"volume":7303},"2017-08-28",44.9009,46.7087,44.3901,46.467,6283800,{"time":7305,"open":7306,"high":7307,"low":7308,"close":7309,"volume":7310},"2017-09-04",46.3019,46.36,45.2741,45.4423,6177900,{"time":7312,"open":7313,"high":7314,"low":7313,"close":7315,"volume":7316},"2017-09-11",45.7941,47.66,47.608,5901300,{"time":7318,"open":7319,"high":7320,"low":7321,"close":7322,"volume":7323},"2017-09-18",47.8864,48.5715,47.0727,47.7548,6741000,{"time":7325,"open":7326,"high":7327,"low":7328,"close":7329,"volume":7330},"2017-09-25",47.5835,48.7273,46.6139,48.6629,6174600,{"time":7332,"open":7333,"high":7334,"low":7335,"close":7336,"volume":7337},"2017-10-02",48.8807,49.4884,48.6199,49.473,3931500,{"time":7339,"open":7340,"high":7341,"low":7342,"close":7343,"volume":7344},"2017-10-09",49.6664,50.8141,49.6111,50.6361,3567000,{"time":7346,"open":7347,"high":7348,"low":7349,"close":7350,"volume":7351},"2017-10-16",50.7896,51.388,50.0929,51.1363,3961800,{"time":7353,"open":7354,"high":7355,"low":7356,"close":7357,"volume":7358},"2017-10-23",51.3849,52.5143,50.5471,52.4437,5313600,{"time":7360,"open":7361,"high":7362,"low":7361,"close":7363,"volume":7364},"2017-10-30",52.2779,54.0149,54.0119,10911000,{"time":7366,"open":7367,"high":7368,"low":7369,"close":7370,"volume":7371},"2017-11-06",54.5366,54.9479,53.1434,54.1592,10030200,{"time":7373,"open":7374,"high":7375,"low":7376,"close":7377,"volume":7378},"2017-11-13",53.9505,54.908,53.3428,54.3402,6267300,{"time":7380,"open":7381,"high":7382,"low":7383,"close":7384,"volume":7385},"2017-11-20",54.6471,55.8164,54.5059,55.7765,7156500,{"time":7387,"open":7388,"high":7388,"low":7389,"close":7390,"volume":7391},"2017-11-27",55.4389,51.0995,52.3823,18411900,{"time":7393,"open":7394,"high":7395,"low":7396,"close":7397,"volume":7398},"2017-12-04",53.0053,53.0697,50.4459,51.5629,17280600,{"time":7400,"open":7401,"high":7402,"low":7403,"close":7404,"volume":7405},"2017-12-11",51.6458,52.2442,51.1793,52.1092,11807700,{"time":7407,"open":7408,"high":7409,"low":7410,"close":7411,"volume":7412},"2017-12-18",52.7475,53.7941,52.4774,52.9609,9737700,{"time":7414,"open":7415,"high":7416,"low":7417,"close":7418,"volume":7419},"2017-12-25",52.2937,52.881,51.9924,52.2077,3023400,{"time":7421,"open":7422,"high":7423,"low":7424,"close":7425,"volume":7426},"2018-01-01",52.4905,55.4113,52.4259,55.1837,6692700,{"time":7428,"open":7429,"high":7430,"low":7431,"close":7432,"volume":7433},"2018-01-08",55.2206,55.7894,53.9724,55.03,7266900,{"time":7435,"open":7436,"high":7437,"low":7438,"close":7439,"volume":7440},"2018-01-15",55.4973,57.4158,54.8886,57.1268,6951600,{"time":7442,"open":7443,"high":7444,"low":7445,"close":7446,"volume":7447},"2018-01-22",57.2344,58.0184,55.7003,57.4804,9643200,{"time":7449,"open":7450,"high":7451,"low":7438,"close":7452,"volume":7453},"2018-01-29",57.2713,57.8001,54.9163,9235500,{"time":7455,"open":7456,"high":7457,"low":7458,"close":7459,"volume":7460},"2018-02-05",54.1015,55.316,50.1693,52.2968,21333300,{"time":7462,"open":7463,"high":7464,"low":7465,"close":7466,"volume":7467},"2018-02-12",52.9916,55.6295,52.4997,54.9408,8299200,{"time":7469,"open":7470,"high":7471,"low":7472,"close":7473,"volume":7474},"2018-02-19",54.7687,56.4166,54.7134,56.3274,6828300,{"time":7476,"open":7477,"high":7478,"low":7479,"close":7480,"volume":7481},"2018-02-26",56.6626,58.3289,55.1807,56.8931,7969200,{"time":7483,"open":7484,"high":7485,"low":7486,"close":7487,"volume":7488},"2018-03-05",56.5888,59.7463,56.3336,59.7217,6930900,{"time":7490,"open":7491,"high":7492,"low":7493,"close":7494,"volume":7495},"2018-03-12",60.1613,60.6625,58.8731,59.3466,9839400,{"time":7497,"open":7498,"high":7499,"low":7500,"close":7501,"volume":7502},"2018-03-19",58.8116,59.5095,55.2799,55.3015,10522200,{"time":7504,"open":7505,"high":7506,"low":7507,"close":7508,"volume":7509},"2018-03-26",56.5984,58.2157,54.0477,55.4647,11105700,{"time":7511,"open":7512,"high":7513,"low":7514,"close":7515,"volume":7516},"2018-04-02",54.9811,55.4709,52.606,52.8432,8982600,{"time":7518,"open":7519,"high":7520,"low":7521,"close":7522,"volume":7523},"2018-04-09",53.4655,56.6846,53.1451,55.5202,7444200,{"time":7525,"open":7526,"high":7527,"low":7528,"close":7529,"volume":7530},"2018-04-16",55.8498,56.8048,52.8186,53.0527,12485400,{"time":7532,"open":7533,"high":7534,"low":7535,"close":7536,"volume":7537},"2018-04-23",53.2529,53.6472,51.0411,52.5506,17879100,{"time":7539,"open":7540,"high":7541,"low":7542,"close":7543,"volume":7544},"2018-04-30",52.4612,54.2449,51.7496,54.1494,10847700,{"time":7546,"open":7547,"high":7548,"low":7549,"close":7550,"volume":7551},"2018-05-07",54.593,56.9619,54.3958,56.4351,6535800,{"time":7553,"open":7554,"high":7555,"low":7556,"close":7557,"volume":7558},"2018-05-14",57.1406,57.8121,56.05,56.2503,7513200,{"time":7560,"open":7561,"high":7562,"low":7563,"close":7564,"volume":7565},"2018-05-21",57.0789,58.2187,56.315,58.1356,6545700,{"time":7567,"open":7568,"high":7569,"low":7570,"close":7569,"volume":7571},"2018-05-28",57.8891,59.0536,57.3839,6348900,{"time":7573,"open":7574,"high":7575,"low":7576,"close":7577,"volume":7578},"2018-06-04",59.2107,60.3104,58.6408,59.1152,7593000,{"time":7580,"open":7581,"high":7582,"low":7583,"close":7584,"volume":7585},"2018-06-11",59.0258,59.8576,58.7763,59.5187,14125200,{"time":7587,"open":7588,"high":7588,"low":7589,"close":7590,"volume":7591},"2018-06-18",59.1398,57.2823,57.3932,8676300,{"time":7593,"open":7594,"high":7594,"low":7595,"close":7596,"volume":7597},"2018-06-25",56.7771,54.3326,55.0961,24154800,{"time":7599,"open":7600,"high":7601,"low":7602,"close":7603,"volume":7604},"2018-07-02",54.6201,56.6664,54.1997,56.5736,6843000,{"time":7606,"open":7607,"high":7608,"low":7609,"close":7610,"volume":7611},"2018-07-09",57.1424,57.6586,55.5659,56.2336,7831800,{"time":7613,"open":7614,"high":7615,"low":7616,"close":7617,"volume":7618},"2018-07-16",56.314,57.5071,55.6896,57.0064,7419900,{"time":7620,"open":7621,"high":7622,"low":7623,"close":7624,"volume":7625},"2018-07-23",56.7127,58.3418,55.7143,57.5257,25604700,{"time":7627,"open":7628,"high":7629,"low":7630,"close":7631,"volume":7632},"2018-07-30",57.501,58.1408,56.5365,57.9399,12096600,{"time":7634,"open":7635,"high":7636,"low":7637,"close":7638,"volume":7639},"2018-08-06",57.8286,59.0094,56.5922,56.8611,17241300,{"time":7641,"open":7642,"high":7643,"low":7644,"close":7645,"volume":7646},"2018-08-13",56.9631,57.4391,54.7252,55.5536,9980100,{"time":7648,"open":7649,"high":7650,"low":7651,"close":7652,"volume":7653},"2018-08-20",55.6309,57.773,54.8797,57.7421,8479500,{"time":7655,"open":7656,"high":7657,"low":7658,"close":7659,"volume":7660},"2018-08-27",58.2119,59.2227,58.0852,58.8302,26681400,{"time":7662,"open":7663,"high":7664,"low":7665,"close":7666,"volume":7667},"2018-09-03",58.6169,59.4082,57.0775,57.2135,12764100,{"time":7669,"open":7670,"high":7671,"low":7672,"close":7673,"volume":7674},"2018-09-10",57.6215,58.1161,55.3619,57.8874,8936100,{"time":7676,"open":7677,"high":7678,"low":7679,"close":7680,"volume":7681},"2018-09-17",57.6741,58.6323,57.0095,58.2027,7103100,{"time":7683,"open":7684,"high":7685,"low":7686,"close":7687,"volume":7688},"2018-09-24",57.7328,58.4314,56.8171,57.4536,6785700,{"time":7690,"open":7691,"high":7692,"low":7693,"close":7694,"volume":7695},"2018-10-01",57.7485,58.4471,54.827,55.3424,9384300,{"time":7697,"open":7698,"high":7699,"low":7700,"close":7701,"volume":7702},"2018-10-08",54.8922,55.3889,51.3248,52.6692,19044900,{"time":7704,"open":7705,"high":7706,"low":7707,"close":7708,"volume":7709},"2018-10-15",52.4425,54.4389,51.3745,51.5949,15706200,{"time":349,"open":7711,"high":7712,"low":7713,"close":7714,"volume":7715},51.865,52.2159,47.686,48.4746,30583800,{"time":370,"open":7717,"high":7718,"low":7719,"close":7720,"volume":7721},49.4557,53.0914,47.062,52.1724,17165700,{"time":7723,"open":7724,"high":7725,"low":7726,"close":7727,"volume":7728},"2018-11-05",52.0917,53.0945,50.828,51.7439,8813700,{"time":7730,"open":7731,"high":7732,"low":7733,"close":7734,"volume":7735},"2018-11-12",50.8622,52.219,49.2757,51.4086,17861700,{"time":7737,"open":7738,"high":7739,"low":7740,"close":7741,"volume":7742},"2018-11-19",51.154,51.3031,47.9748,49.7383,9451200,{"time":7744,"open":7745,"high":7746,"low":7747,"close":7748,"volume":7749},"2018-11-26",50.4027,52.2438,49.9121,52.2376,10318500,{"time":7751,"open":7752,"high":7753,"low":7754,"close":7755,"volume":7756},"2018-12-03",53.8117,54.0073,48.6143,48.8906,11725800,{"time":7758,"open":7759,"high":7760,"low":7761,"close":7762,"volume":7763},"2018-12-10",48.7199,51.3186,48.5957,49.7227,8212800,{"time":7765,"open":7766,"high":7767,"low":7768,"close":7769,"volume":7770},"2018-12-17",49.6509,50.4972,46.3497,46.4773,12756000,{"time":390,"open":7772,"high":7773,"low":7774,"close":7775,"volume":7776},46.0728,49.3584,45.0492,48.481,10587300,{"time":7778,"open":7779,"high":7780,"low":7781,"close":7782,"volume":7783},"2018-12-31",48.985,49.5731,46.2471,48.3565,10107300,{"time":7785,"open":7786,"high":7787,"low":7788,"close":7789,"volume":7790},"2019-01-07",48.4997,51.7043,48.2974,51.2843,8061000,{"time":7792,"open":7793,"high":7794,"low":7795,"close":7796,"volume":7797},"2019-01-14",50.7056,52.224,49.5077,51.9128,7300200,{"time":7799,"open":7800,"high":7801,"low":7802,"close":7803,"volume":7804},"2019-01-21",51.4119,54.2961,49.6229,54.0721,13314900,{"time":7806,"open":7807,"high":7808,"low":7809,"close":7810,"volume":7811},"2019-01-28",52.1057,54.6352,51.9377,54.3739,12986400,{"time":7813,"open":7814,"high":7815,"low":7816,"close":7817,"volume":7818},"2019-02-04",54.3428,56.8225,53.9507,55.0553,9841500,{"time":7820,"open":7821,"high":7822,"low":7823,"close":7824,"volume":7825},"2019-02-11",55.1828,57.4355,54.8873,57.1212,5415300,{"time":7827,"open":7828,"high":7829,"low":7830,"close":7831,"volume":7832},"2019-02-18",56.8598,57.8897,56.7914,57.7155,4253400,{"time":7834,"open":7835,"high":7836,"low":7837,"close":7838,"volume":7839},"2019-02-25",58.5835,58.876,56.5114,57.675,8868000,{"time":7841,"open":7842,"high":7843,"low":7844,"close":7845,"volume":7846},"2019-03-04",58.0733,58.2755,54.7317,55.8518,8983500,{"time":7848,"open":7849,"high":7850,"low":7851,"close":7852,"volume":7853},"2019-03-11",56.1318,59.4049,56.0664,58.9445,10920600,{"time":7855,"open":7856,"high":7857,"low":7858,"close":7859,"volume":7860},"2019-03-18",59.0782,61.504,58.4746,59.3763,14416500,{"time":7862,"open":7863,"high":7864,"low":7865,"close":7866,"volume":7867},"2019-03-25",58.9551,59.7257,57.8569,59.1329,13869000,{"time":7869,"open":7870,"high":7871,"low":7872,"close":7873,"volume":7874},"2019-04-01",60.0034,62.6521,59.7912,62.624,9483000,{"time":7876,"open":7877,"high":7878,"low":7879,"close":7880,"volume":7881},"2019-04-08",62.3526,63.457,61.7941,63.4133,6097200,{"time":7883,"open":7884,"high":7885,"low":7886,"close":7887,"volume":7888},"2019-04-15",63.5163,66.8327,62.6084,66.0433,9346500,{"time":7890,"open":7891,"high":7892,"low":7893,"close":7894,"volume":7895},"2019-04-22",65.8374,68.0119,64.212,65.5629,10407300,{"time":7897,"open":7898,"high":7899,"low":7900,"close":7901,"volume":7902},"2019-04-29",65.5941,66.9449,65.1729,66.6236,15477900,{"time":7904,"open":7905,"high":7906,"low":7907,"close":7908,"volume":7909},"2019-05-06",64.3025,65.5598,61.2575,62.7706,15483000,{"time":7911,"open":7912,"high":7913,"low":7914,"close":7915,"volume":7916},"2019-05-13",60.6804,62.1061,59.2702,59.5292,24996300,{"time":7918,"open":7919,"high":7920,"low":7921,"close":7922,"volume":7923},"2019-05-20",57.5918,58.6338,55.2831,55.7136,19060800,{"time":7925,"open":7926,"high":7927,"low":7928,"close":7929,"volume":7930},"2019-05-27",56.0319,56.3532,54.6186,55.0709,11964300,{"time":7932,"open":7933,"high":7934,"low":7935,"close":7936,"volume":7937},"2019-06-03",55.6949,58.771,54.9181,58.6494,11843700,{"time":7939,"open":7940,"high":7941,"low":7942,"close":7943,"volume":7944},"2019-06-10",59.3732,61.3137,57.3172,57.7103,11983500,{"time":7946,"open":7947,"high":7948,"low":7949,"close":7950,"volume":7951},"2019-06-17",57.7,61.3056,57.2645,60.04,10060500,{"time":7953,"open":7954,"high":7955,"low":7956,"close":7957,"volume":7958},"2019-06-24",60.1152,62.6997,59.213,62.1546,9377400,{"time":7960,"open":7961,"high":7962,"low":7963,"close":7964,"volume":7965},"2019-07-01",64.8612,65.4,61.5719,62.2799,7803000,{"time":7967,"open":7968,"high":7969,"low":7970,"close":7971,"volume":7972},"2019-07-08",61.7129,64.0686,61.2868,64.0028,7247100,{"time":7974,"open":7975,"high":7976,"low":7977,"close":7978,"volume":7979},"2019-07-15",64.2973,65.519,63.536,64.9207,4949100,{"time":7981,"open":7982,"high":7983,"low":7982,"close":7984,"volume":7985},"2019-07-22",65.2058,69.1748,67.8748,8936400,{"time":7987,"open":7988,"high":7989,"low":7990,"close":7991,"volume":7992},"2019-07-29",67.7588,68.1254,62.8438,63.4076,9113700,{"time":7994,"open":7995,"high":7996,"low":7997,"close":7998,"volume":7999},"2019-08-05",61.55,63.5674,60.1184,62.4365,10229700,{"time":8001,"open":8002,"high":8003,"low":8004,"close":8005,"volume":8006},"2019-08-12",61.7881,63.9809,60.842,63.0098,8625000,{"time":8008,"open":8009,"high":8010,"low":8011,"close":8012,"volume":8013},"2019-08-19",64.5197,64.8173,61.4779,61.6533,13651500,{"time":8015,"open":8016,"high":8017,"low":8018,"close":8019,"volume":8020},"2019-08-26",62.5869,64.7171,61.2774,64.1344,7777500,{"time":8022,"open":8023,"high":8024,"low":8025,"close":8026,"volume":8027},"2019-09-02",63.4264,67.549,62.7153,66.9444,7532400,{"time":8029,"open":8030,"high":8031,"low":8032,"close":8033,"volume":8034},"2019-09-09",67.2169,69.3283,66.4526,68.5169,6699000,{"time":8036,"open":8037,"high":8038,"low":8039,"close":8040,"volume":8041},"2019-09-16",68.0001,68.6516,66.4118,66.653,5166000,{"time":8043,"open":8044,"high":8045,"low":8046,"close":8047,"volume":8048},"2019-09-23",66.6436,67.9397,65.4097,65.9415,7434300,{"time":8050,"open":8051,"high":8052,"low":8053,"close":8054,"volume":8055},"2019-09-30",66.2341,67.8389,64.1699,67.1781,7045500,{"time":8057,"open":8058,"high":8059,"low":8060,"close":8061,"volume":8062},"2019-10-07",67.1341,68.7672,64.642,67.9837,7698600,{"time":8064,"open":8065,"high":8066,"low":8067,"close":8068,"volume":8069},"2019-10-14",67.9365,69.6074,67.2694,67.8736,6174900,{"time":8071,"open":8072,"high":8073,"low":8074,"close":8075,"volume":8076},"2019-10-21",68.5344,70.4601,66.8729,70.3909,7801500,{"time":8078,"open":8079,"high":8080,"low":8081,"close":8082,"volume":8083},"2019-10-28",70.9164,72.2191,69.6766,72.216,6230700,{"time":8085,"open":8086,"high":8087,"low":8088,"close":8089,"volume":8090},"2019-11-04",73.1316,74.6232,72.625,74.1858,7256700,{"time":8092,"open":8093,"high":8094,"low":8095,"close":8096,"volume":8097},"2019-11-11",73.5596,75.1707,73.267,74.5414,5161500,{"time":8099,"open":8100,"high":8101,"low":8102,"close":8103,"volume":8104},"2019-11-18",74.535,74.8277,72.0303,72.2726,6034200,{"time":8106,"open":8107,"high":8108,"low":8107,"close":8109,"volume":8110},"2019-11-25",72.9617,74.2707,73.4652,4758900,{"time":8112,"open":8113,"high":8114,"low":8115,"close":8116,"volume":8117},"2019-12-02",73.5407,73.9687,70.4381,73.7547,6849600,{"time":8119,"open":8120,"high":8121,"low":8122,"close":8123,"volume":8124},"2019-12-09",73.9278,78.1159,73.4086,76.9391,6400500,{"time":8126,"open":8127,"high":8128,"low":8129,"close":8130,"volume":8131},"2019-12-16",77.786,79.5481,77.6155,79.3618,6136200,{"time":8133,"open":8134,"high":8135,"low":8136,"close":8137,"volume":8138},"2019-12-23",79.9839,80.1639,79.3397,79.6776,3618600,{"time":8140,"open":8141,"high":8142,"low":8143,"close":8144,"volume":8145},"2019-12-30",79.6586,80.9312,78.5344,79.4218,4233600,{"time":8147,"open":8148,"high":8149,"low":8150,"close":8151,"volume":8152},"2020-01-06",78.4239,81.0796,78.0797,80.006,6651300,{"time":8154,"open":8155,"high":8156,"low":8157,"close":8156,"volume":8158},"2020-01-13",80.5649,82.1406,79.927,6088200,{"time":8160,"open":8161,"high":8162,"low":8163,"close":8164,"volume":8165},"2020-01-20",81.8185,84.6069,81.7491,82.3869,5608200,{"time":8167,"open":8168,"high":8169,"low":8170,"close":8171,"volume":8172},"2020-01-27",80.0502,81.3638,76.3871,76.7534,10762200,{"time":8174,"open":8175,"high":8176,"low":8177,"close":8178,"volume":8179},"2020-02-03",76.9871,82.0206,76.9366,79.9965,8812800,{"time":8181,"open":8182,"high":8183,"low":8182,"close":8184,"volume":8185},"2020-02-10",79.2512,85.0584,83.8395,6948900,{"time":8187,"open":8188,"high":8189,"low":8190,"close":8191,"volume":8192},"2020-02-17",82.5669,85.0079,80.8112,81.1333,8765700,{"time":8194,"open":8195,"high":8196,"low":8197,"close":8198,"volume":8199},"2020-02-24",77.325,78.427,68.8779,73.1946,22400400,{"time":8201,"open":8202,"high":8203,"low":8204,"close":8205,"volume":8206},"2020-03-02",74.4924,77.1166,71.1547,72.9104,18623400,{"time":8208,"open":8209,"high":8210,"low":8211,"close":8212,"volume":8213},"2020-03-09",67.0937,71.1231,59.6224,66.1306,22485000,{"time":411,"open":8215,"high":8216,"low":8217,"close":8218,"volume":8219},59.3666,62.1676,52.9847,55.7856,18915600,{"time":1567,"open":8221,"high":8222,"low":8223,"close":8224,"volume":8225},56.4014,67.7177,55.0436,64.0959,16840800,{"time":8227,"open":8228,"high":8229,"low":8230,"close":8231,"volume":8232},"2020-03-30",64.7677,67.4547,60.8068,62.0997,17270700,{"time":8234,"open":8235,"high":8236,"low":8235,"close":8237,"volume":8238},"2020-04-06",64.7962,72.0271,68.9472,22416300,{"time":8240,"open":8241,"high":8242,"low":8243,"close":8244,"volume":8245},"2020-04-13",68.6842,74.1882,68.1297,73.3231,19570500,{"time":8247,"open":8248,"high":8249,"low":8250,"close":8251,"volume":8252},"2020-04-20",72.2204,73.2946,67.9934,73.1108,15527700,{"time":8254,"open":8255,"high":8256,"low":8257,"close":8258,"volume":8259},"2020-04-27",74.0551,77.5153,70.503,70.8452,22488300,{"time":8261,"open":8262,"high":8263,"low":8264,"close":8265,"volume":8266},"2020-05-04",70.1703,76.457,69.8914,76.3777,19006800,{"time":8268,"open":8269,"high":8270,"low":8271,"close":8272,"volume":8273},"2020-05-11",75.6616,77.078,71.0131,73.2503,26330700,{"time":8275,"open":8276,"high":8277,"low":8276,"close":8278,"volume":8279},"2020-05-18",74.9898,79.6953,77.528,19311900,{"time":8281,"open":8282,"high":8283,"low":8284,"close":8285,"volume":8286},"2020-05-25",79.6034,80.0281,76.3587,79.8062,20349900,{"time":8288,"open":8289,"high":8290,"low":8291,"close":8292,"volume":8293},"2020-06-01",79.3943,87.5061,78.6687,86.2545,12548400,{"time":8295,"open":8296,"high":8297,"low":8298,"close":8299,"volume":8300},"2020-06-08",86.7678,87.2685,80.2277,82.0592,15674700,{"time":8302,"open":8303,"high":8304,"low":8305,"close":8306,"volume":8307},"2020-06-15",80.2532,86.6298,79.9738,84.8769,10499700,{"time":8309,"open":8310,"high":8311,"low":8312,"close":8313,"volume":8314},"2020-06-22",84.7879,86.6997,82.5428,82.9398,7452000,{"time":8316,"open":8317,"high":8318,"low":8319,"close":8320,"volume":8321},"2020-06-29",82.962,86.7536,81.9172,85.9534,10447500,{"time":8323,"open":8324,"high":8325,"low":8326,"close":8327,"volume":8328},"2020-07-06",87.6428,90.0785,87.0426,89.2337,8790300,{"time":8330,"open":8331,"high":8332,"low":8333,"close":8334,"volume":8335},"2020-07-13",90.4976,91.4725,86.0105,89.1766,11007900,{"time":8337,"open":8338,"high":8339,"low":8340,"close":8341,"volume":8342},"2020-07-20",89.3258,91.7329,86.6203,87.9826,9341100,{"time":8344,"open":8345,"high":8346,"low":8347,"close":8348,"volume":8349},"2020-07-27",89.094,92.8666,88.7923,92.2156,10244700,{"time":8351,"open":8352,"high":8353,"low":8354,"close":8355,"volume":8356},"2020-08-03",92.7777,95.5912,92.765,94.0606,7309500,{"time":8358,"open":8359,"high":8360,"low":8361,"close":8362,"volume":8363},"2020-08-10",94.3432,96.3375,92.6951,95.0705,8000100,{"time":8365,"open":8366,"high":8367,"low":8368,"close":8369,"volume":8370},"2020-08-17",95.8548,96.7567,93.543,94.8831,6285000,{"time":8372,"open":8373,"high":8374,"low":8375,"close":8376,"volume":8377},"2020-08-24",95.9818,97.8173,95.1213,97.7792,6524700,{"time":8379,"open":8380,"high":8381,"low":8382,"close":8383,"volume":4137},"2020-08-31",97.7126,102.9713,92.2569,95.6675,{"time":8385,"open":8386,"high":8387,"low":8388,"close":8389,"volume":8390},"2020-09-07",92.2315,95.2261,91.0629,92.3839,8388900,{"time":8392,"open":8393,"high":8394,"low":8395,"close":8396,"volume":8397},"2020-09-14",94.2353,96.6614,92.2093,93.4255,6558300,{"time":8399,"open":8400,"high":8401,"low":8402,"close":8403,"volume":8404},"2020-09-21",91.6662,94.7513,90.8787,94.098,9288600,{"time":8406,"open":8407,"high":8408,"low":8409,"close":8410,"volume":8411},"2020-09-28",95.4334,99.3471,94.8151,96.1855,9753000,{"time":8413,"open":8414,"high":8415,"low":8416,"close":8417,"volume":8418},"2020-10-05",97.0619,103.9364,96.9313,103.6464,7625400,{"time":8420,"open":8421,"high":8422,"low":8423,"close":8424,"volume":8425},"2020-10-12",105.0168,105.8933,102.4098,103.7962,7525800,{"time":8427,"open":8428,"high":8429,"low":8430,"close":8431,"volume":8432},"2020-10-19",104.6471,105.2654,101.1286,102.0943,5022900,{"time":8434,"open":8435,"high":8436,"low":8437,"close":8438,"volume":8439},"2020-10-26",101.2211,101.5844,96.0708,97.3583,6884100,{"time":8441,"open":8442,"high":8443,"low":8444,"close":8445,"volume":8446},"2020-11-02",98.2698,109.8102,96.8675,109.4118,10692600,{"time":8448,"open":8449,"high":8450,"low":8451,"close":8452,"volume":8453},"2020-11-09",112.3503,112.7487,104.6217,108.6469,7727700,{"time":8455,"open":8456,"high":8457,"low":8458,"close":8459,"volume":8460},"2020-11-16",109.5361,112.2069,108.717,110.7089,6614700,{"time":8462,"open":8463,"high":8464,"low":8465,"close":8466,"volume":8467},"2020-11-23",111.2029,114.6577,110.846,113.9916,5886900,{"time":8469,"open":8470,"high":8471,"low":8472,"close":8473,"volume":8474},"2020-11-30",114.1828,120.9936,112.7391,120.9203,8742000,{"time":8476,"open":8477,"high":8478,"low":8479,"close":8480,"volume":8481},"2020-12-07",121.6055,122.3991,115.8847,117.1723,8383500,{"time":8483,"open":8484,"high":8485,"low":8486,"close":8487,"volume":8488},"2020-12-14",118.2635,120.9908,118.0017,119.707,6158700,{"time":8490,"open":8491,"high":8492,"low":8493,"close":8494,"volume":8495},"2020-12-21",118.1933,119.3909,117.1937,119.1577,4299600,{"time":8497,"open":8498,"high":8499,"low":8500,"close":8501,"volume":8502},"2020-12-28",120.5565,121.2814,117.4045,121.093,4796100,{"time":8504,"open":8505,"high":8506,"low":8507,"close":8508,"volume":8509},"2021-01-04",121.8786,129.6932,119.7134,127.346,11302200,{"time":8511,"open":8512,"high":8513,"low":8514,"close":8515,"volume":8516},"2021-01-11",126.241,133.8928,126.1452,129.6805,11483700,{"time":8518,"open":8519,"high":8520,"low":8521,"close":8522,"volume":8523},"2021-01-18",131.8138,136.1251,131.504,133.2828,8576700,{"time":8525,"open":8526,"high":8527,"low":8528,"close":8529,"volume":8530},"2021-01-25",134.3974,134.7423,123.9832,125.0019,14431200,{"time":8532,"open":8533,"high":8534,"low":8535,"close":8536,"volume":8537},"2021-02-01",127.132,132.9315,126.7105,129.5336,10415700,{"time":8539,"open":8540,"high":8541,"low":8542,"close":8543,"volume":8544},"2021-02-08",130.4054,139.8807,130.399,139.6092,9588600,{"time":8546,"open":8547,"high":8548,"low":8549,"close":8550,"volume":8551},"2021-02-15",141.273,141.784,134.7805,139.7785,10439700,{"time":8553,"open":8554,"high":8555,"low":8556,"close":8557,"volume":8558},"2021-02-22",137.9614,138.9322,128.4062,133.1423,19724700,{"time":8560,"open":8561,"high":8562,"low":8563,"close":8564,"volume":8565},"2021-03-01",135.1606,137.9422,119.9338,126.6594,23471400,{"time":8567,"open":8568,"high":8569,"low":8570,"close":8571,"volume":8572},"2021-03-08",126.4965,130.8653,119.7773,128.7512,22407300,{"time":8574,"open":8575,"high":8576,"low":8577,"close":8578,"volume":8579},"2021-03-15",129.441,135.8984,127.8697,130.8589,29110800,{"time":8581,"open":8582,"high":8583,"low":8584,"close":8585,"volume":8586},"2021-03-22",132.4653,135.1926,125.0456,134.8074,27450900,{"time":8588,"open":8589,"high":8590,"low":8591,"close":8592,"volume":8593},"2021-03-29",133.5468,140.7266,130.8592,140.6466,24152400,{"time":8595,"open":8596,"high":8597,"low":8598,"close":8599,"volume":8600},"2021-04-05",142.9599,143.9038,140.4707,142.9567,22455900,{"time":8602,"open":8603,"high":8604,"low":8605,"close":8606,"volume":8607},"2021-04-12",142.2081,142.7008,138.8805,141.3186,19317600,{"time":8609,"open":8610,"high":8611,"low":8612,"close":8613,"volume":8614},"2021-04-19",140.2787,140.749,134.8427,138.6533,28047900,{"time":8616,"open":8617,"high":8618,"low":8619,"close":8620,"volume":8621},"2021-04-26",138.8325,141.8497,134.7051,135.0314,17949300,{"time":8623,"open":8624,"high":8625,"low":8626,"close":8627,"volume":8628},"2021-05-03",135.9913,136.1321,128.9458,135.1114,20621400,{"time":8630,"open":8631,"high":8631,"low":8632,"close":8633,"volume":8634},"2021-05-10",133.9308,123.5098,129.477,30354000,{"time":8636,"open":8637,"high":8638,"low":8639,"close":8640,"volume":8641},"2021-05-17",128.2771,134.2027,124.3192,132.475,20118000,{"time":8643,"open":8644,"high":8645,"low":8646,"close":8647,"volume":8648},"2021-05-24",133.8604,139.1045,133.742,138.439,15711900,{"time":8650,"open":8651,"high":8652,"low":8653,"close":8654,"volume":8655},"2021-05-31",139.4852,140.5859,135.8665,139.8212,11583000,{"time":8657,"open":8658,"high":8659,"low":8660,"close":8661,"volume":8662},"2021-06-07",139.1589,140.058,136.9,139.5397,11448000,{"time":8664,"open":8665,"high":8666,"low":8667,"close":8668,"volume":8669},"2021-06-14",139.8921,142.0064,136.4229,137.1789,16439700,{"time":8671,"open":8672,"high":8673,"low":8674,"close":8675,"volume":8676},"2021-06-21",137.3358,142.0993,136.1698,140.8884,8631900,{"time":8678,"open":8679,"high":8680,"low":8679,"close":8681,"volume":8682},"2021-06-28",141.7597,145.7832,144.2936,9807600,{"time":8684,"open":8685,"high":8686,"low":8687,"close":8688,"volume":8689},"2021-07-05",144.6844,145.1521,137.8131,142.3267,7723200,{"time":8691,"open":8692,"high":8680,"low":8693,"close":8694,"volume":8695},"2021-07-12",142.9354,136.378,136.7048,13557300,{"time":8697,"open":8698,"high":8699,"low":8700,"close":8701,"volume":8702},"2021-07-19",134.8372,142.7464,134.0651,142.5606,11805900,{"time":8704,"open":8705,"high":8706,"low":8707,"close":8708,"volume":8709},"2021-07-26",142.0128,146.6641,137.0316,146.3662,10544700,{"time":8711,"open":8712,"high":8713,"low":8714,"close":8715,"volume":8716},"2021-08-02",147.7693,151.0015,145.8921,149.2044,8912400,{"time":8718,"open":8719,"high":8720,"low":8721,"close":8722,"volume":8723},"2021-08-09",149.8066,149.8931,143.6946,145.8056,7650000,{"time":8725,"open":8726,"high":8727,"low":8728,"close":8729,"volume":8730},"2021-08-16",145.2546,145.639,138.6044,142.7848,8847600,{"time":8732,"open":8733,"high":8734,"low":8733,"close":8735,"volume":8736},"2021-08-23",144.268,151.0655,150.8862,10807200,{"time":8738,"open":8739,"high":8740,"low":8741,"close":8742,"volume":8743},"2021-08-30",151.5013,152.6513,148.8104,150.8413,9117300,{"time":8745,"open":8746,"high":8747,"low":8748,"close":8749,"volume":8750},"2021-09-06",150.9182,152.3469,147.0678,150.0661,11608800,{"time":8752,"open":8753,"high":8754,"low":8755,"close":8756,"volume":8757},"2021-09-13",151.5781,153.1831,149.4543,150.2391,13269600,{"time":8759,"open":8760,"high":8761,"low":8762,"close":8763,"volume":8764},"2021-09-20",147.0357,152.4815,144.3609,151.8266,10247100,{"time":8766,"open":8767,"high":8768,"low":8769,"close":8770,"volume":8771},"2021-09-27",150.2018,152.0514,140.9181,143.2719,21204000,{"time":8773,"open":8774,"high":8775,"low":8776,"close":8777,"volume":8778},"2021-10-04",142.5301,145.8184,139.1551,142.437,14314200,{"time":8780,"open":8781,"high":8782,"low":8783,"close":8784,"volume":8785},"2021-10-11",141.8718,146.2873,139.1294,145.8505,10616100,{"time":8787,"open":8788,"high":8789,"low":8790,"close":8791,"volume":8792},"2021-10-18",144.9835,150.7669,144.1518,148.3328,8595900,{"time":8794,"open":8795,"high":8796,"low":8797,"close":8798,"volume":8799},"2021-10-25",149.0906,152.4335,147.8639,152.4143,12204000,{"time":8801,"open":8802,"high":8803,"low":8804,"close":8805,"volume":8806},"2021-11-01",152.5973,167.0639,152.2119,165.7922,15563400,{"time":8808,"open":8809,"high":8810,"low":8811,"close":8812,"volume":8813},"2021-11-08",166.8198,169.9025,162.369,168.1557,13831800,{"time":8815,"open":8816,"high":8817,"low":8818,"close":8819,"volume":8820},"2021-11-15",169.4145,173.8395,166.3028,172.6706,11319900,{"time":8822,"open":8823,"high":8824,"low":8825,"close":8826,"volume":8827},"2021-11-22",173.6629,176.0135,165.3522,166.5789,11410500,{"time":8829,"open":8830,"high":8831,"low":8832,"close":8833,"volume":8834},"2021-11-29",169.0484,175.4869,165.5803,168.4094,14404500,{"time":8836,"open":8837,"high":8838,"low":8839,"close":8840,"volume":8841},"2021-12-06",168.0818,177.0283,162.931,173.1138,10144800,{"time":8843,"open":8844,"high":8845,"low":8846,"close":8847,"volume":8848},"2021-12-13",173.7966,175.0479,164.0766,165.8713,13018800,{"time":8850,"open":8851,"high":8852,"low":8853,"close":8854,"volume":8855},"2021-12-20",163.459,175.0736,162.7771,173.9478,8005200,{"time":8857,"open":8858,"high":8859,"low":8860,"close":8861,"volume":8862},"2021-12-27",174.5847,179.5669,174.4633,174.4826,8312400,{"time":8864,"open":8865,"high":8866,"low":8867,"close":8868,"volume":8869},"2022-01-03",175.657,179.8556,167.1761,167.7005,14175000,{"time":8871,"open":8872,"high":8873,"low":8874,"close":8875,"volume":8876},"2022-01-10",165.6253,176.2618,162.1538,172.179,18776700,{"time":8878,"open":8879,"high":8880,"low":8881,"close":8882,"volume":8883},"2022-01-17",169.4282,169.4507,151.7264,152.0642,39913800,{"time":8885,"open":8886,"high":8887,"low":8888,"close":8889,"volume":8890},"2022-01-24",148.8855,156.6103,139.4008,146.3985,50257500,{"time":8892,"open":8893,"high":8894,"low":8895,"close":8896,"volume":8897},"2022-01-31",147.1321,159.876,146.3213,153.4091,28712400,{"time":8899,"open":8900,"high":8901,"low":8902,"close":8903,"volume":8904},"2022-02-07",153.7887,163.4021,148.2195,149.2909,24000000,{"time":8906,"open":8907,"high":8908,"low":8909,"close":8910,"volume":8911},"2022-02-14",149.7992,158.3155,147.4827,150.1113,25160700,{"time":8913,"open":8914,"high":8915,"low":8916,"close":8915,"volume":8917},"2022-02-21",148.4898,153.4863,139.6421,30629700,{"time":8919,"open":8920,"high":8921,"low":8922,"close":8923,"volume":8924},"2022-02-28",151.4883,153.9078,142.9463,144.5743,20096700,{"time":8926,"open":8927,"high":8928,"low":8929,"close":8930,"volume":8931},"2022-03-07",145.0054,146.9197,135.9518,139.7612,29808600,{"time":8933,"open":8934,"high":8935,"low":8936,"close":8937,"volume":8938},"2022-03-14",139.3429,153.1935,134.6005,152.5758,23670600,{"time":8940,"open":8941,"high":8942,"low":8943,"close":8944,"volume":8945},"2022-03-21",151.987,157.0449,149.2169,156.4389,19324200,{"time":8947,"open":8948,"high":8949,"low":8950,"close":8951,"volume":8952},"2022-03-28",155.5008,161.5222,147.3682,149.602,17859600,{"time":8954,"open":8955,"high":8956,"low":8957,"close":8958,"volume":8959},"2022-04-04",149.992,152.2452,137.9977,138.2201,19608900,{"time":8961,"open":8962,"high":8963,"low":8964,"close":8965,"volume":8966},"2022-04-11",136.1765,139.2646,133.8846,134.0587,19398900,{"time":8968,"open":8969,"high":8970,"low":8971,"close":8972,"volume":8973},"2022-04-18",133.3882,142.8006,132.115,132.3374,18662400,{"time":8975,"open":8976,"high":8977,"low":8978,"close":8979,"volume":8980},"2022-04-25",131.2576,136.3957,126.9027,129.1881,25659600,{"time":8982,"open":8983,"high":8984,"low":8985,"close":8986,"volume":8987},"2022-05-02",129.3074,140.0607,128.2952,131.87,19742400,{"time":1586,"open":8989,"high":8990,"low":8991,"close":8992,"volume":8993},129.0205,132.2729,121.6292,131.3543,24670800,{"time":1603,"open":8995,"high":8996,"low":8997,"close":8998,"volume":8999},130.0197,135.9863,122.2223,127.9535,16533900,{"time":1619,"open":9001,"high":9002,"low":9003,"close":9004,"volume":9005},126.9607,138.3007,123.9468,138.0718,15149700,{"time":9007,"open":9008,"high":9009,"low":9010,"close":9011,"volume":9012},"2022-05-30",137.8333,140.0317,133.3141,135.7091,9344400,{"time":9014,"open":9015,"high":9016,"low":9017,"close":9018,"volume":9019},"2022-06-06",138.5618,139.0195,125.4158,125.6773,13620600,{"time":432,"open":9021,"high":9022,"low":9023,"close":9024,"volume":9025},121.0609,123.2625,111.673,114.2944,18006600,{"time":1637,"open":9027,"high":9028,"low":9029,"close":9028,"volume":9030},116.7059,120.3829,113.4615,12899400,{"time":452,"open":9032,"high":9033,"low":9034,"close":9035,"volume":9036},121.4709,122.1714,107.4633,108.8708,16091700,{"time":1660,"open":9038,"high":9039,"low":9040,"close":9041,"volume":9042},106.1139,116.5413,105.4682,115.7503,11263500,{"time":9044,"open":9045,"high":9046,"low":9047,"close":9048,"volume":9049},"2022-07-11",113.9974,119.4274,110.8595,119.2369,16719900,{"time":9051,"open":9052,"high":9053,"low":9054,"close":9055,"volume":9056},"2022-07-18",121.2126,129.4221,118.1005,126.1519,18222600,{"time":9058,"open":9059,"high":9060,"low":9061,"close":9062,"volume":9063},"2022-07-25",125.1834,131.8659,122.8074,131.4979,15960600,{"time":9065,"open":9066,"high":9067,"low":9068,"close":9069,"volume":9070},"2022-08-01",130.5649,136.802,129.7062,135.3299,13996800,{"time":9072,"open":9073,"high":9074,"low":9075,"close":9076,"volume":9077},"2022-08-08",133.464,136.5212,125.4255,136.1531,15339600,{"time":9079,"open":9080,"high":9081,"low":9082,"close":9083,"volume":9084},"2022-08-15",135.5462,137.0409,130.1485,131.3591,9554400,{"time":9086,"open":9087,"high":9088,"low":9089,"close":9090,"volume":9091},"2022-08-22",128.6958,132.1888,124.3473,124.5442,12103200,{"time":9093,"open":9094,"high":9095,"low":9096,"close":9097,"volume":9098},"2022-08-29",123.2206,124.6475,113.5034,115.8472,17141700,{"time":9100,"open":9101,"high":9102,"low":9103,"close":9104,"volume":9105},"2022-09-05",115.8278,121.8776,113.6326,121.2513,9281700,{"time":9107,"open":9108,"high":9109,"low":9110,"close":9111,"volume":9112},"2022-09-12",121.7743,122.4458,111.5503,114.3363,15223500,{"time":9114,"open":9115,"high":9116,"low":9117,"close":9118,"volume":9119},"2022-09-19",112.8772,117.2999,105.7943,107.7474,15129900,{"time":9121,"open":9122,"high":9123,"low":9124,"close":9125,"volume":9126},"2022-09-26",107.3715,109.0626,103.2948,103.4538,15635700,{"time":9128,"open":9129,"high":9130,"low":9131,"close":9132,"volume":9133},"2022-10-03",104.6321,114.9278,103.8823,105.7648,16254300,{"time":470,"open":9135,"high":9136,"low":9137,"close":9138,"volume":9139},105.3526,105.4792,93.421,96.946,21389700,{"time":1682,"open":9141,"high":9142,"low":9143,"close":9144,"volume":9145},99.5264,104.5964,97.5886,104.3367,17633400,{"time":9147,"open":9148,"high":9149,"low":9150,"close":9151,"volume":9152},"2022-10-24",104.6872,108.6439,102.3405,108.329,19148700,{"time":9154,"open":9155,"high":9156,"low":9157,"close":9158,"volume":9159},"2022-10-31",107.3521,109.3775,100.4515,106.7873,16752900,{"time":9161,"open":9162,"high":9163,"low":9164,"close":9165,"volume":9166},"2022-11-07",107.7773,123.4675,106.3686,122.747,22490100,{"time":9168,"open":9169,"high":9170,"low":9171,"close":9172,"volume":9173},"2022-11-14",122.0816,126.7782,117.0668,120.9715,20423400,{"time":9175,"open":9176,"high":9177,"low":9178,"close":9179,"volume":9180},"2022-11-21",119.6537,125.1846,118.5891,122.338,10175100,{"time":9182,"open":9183,"high":9184,"low":9185,"close":9186,"volume":9187},"2022-11-28",120.8189,126.8237,118.0925,123.6298,16433100,{"time":9189,"open":9190,"high":9191,"low":9192,"close":9193,"volume":9194},"2022-12-05",122.7892,123.9739,117.9983,121.5525,11446200,{"time":9196,"open":9197,"high":9198,"low":9199,"close":9200,"volume":9201},"2022-12-12",120.9553,129.8503,116.6388,117.8008,17018700,{"time":9203,"open":9204,"high":9205,"low":9206,"close":9207,"volume":9208},"2022-12-19",117.6771,118.6275,111.0697,113.5564,14774100,{"time":9210,"open":9211,"high":9212,"low":9213,"close":9214,"volume":9215},"2022-12-26",112.6548,113.8949,109.4129,113.2635,11449500,{"time":9217,"open":9218,"high":9219,"low":9220,"close":9221,"volume":9222},"2023-01-02",115.1806,118.9921,111.4798,118.3704,13671900,{"time":9224,"open":9225,"high":9226,"low":9227,"close":9228,"volume":9229},"2023-01-09",120.5414,125.9445,119.5128,125.7069,15491700,{"time":9231,"open":9232,"high":9233,"low":9234,"close":9235,"volume":9236},"2023-01-16",125.2772,128.1546,121.2835,125.4855,13657800,{"time":9238,"open":9239,"high":9240,"low":9241,"close":9242,"volume":9243},"2023-01-23",126.6573,133.652,126.4555,132.5063,19584600,{"time":9245,"open":9246,"high":9247,"low":9248,"close":9249,"volume":9250},"2023-01-30",130.6999,142.5997,128.6167,138.6873,27744300,{"time":9252,"open":9253,"high":9254,"low":9255,"close":9256,"volume":9257},"2023-02-06",136.5196,141.7697,134.4235,135.9012,15267000,{"time":9259,"open":9260,"high":9261,"low":9262,"close":9263,"volume":9264},"2023-02-13",136.5424,141.0471,134.15,135.3771,14027100,{"time":9266,"open":9267,"high":9268,"low":9269,"close":9270,"volume":9271},"2023-02-20",133.2712,135.2925,129.577,132.2394,11953500,{"time":9273,"open":9274,"high":9275,"low":9276,"close":9277,"volume":9278},"2023-02-27",134.4495,136.7214,130.3353,136.5717,11062800,{"time":9280,"open":9281,"high":9282,"low":9283,"close":9284,"volume":9285},"2023-03-06",136.9525,139.0584,131.1653,131.7903,13374900,{"time":9287,"open":9288,"high":9289,"low":9290,"close":9291,"volume":9292},"2023-03-13",130.4134,140.6859,129.0496,138.4758,16341600,{"time":9294,"open":9295,"high":9296,"low":9297,"close":9298,"volume":9299},"2023-03-20",138.7459,144.5188,137.6002,140.1332,15528900,{"time":9301,"open":9302,"high":9303,"low":9304,"close":9305,"volume":9306},"2023-03-27",140.639,145.3182,135.356,145.0996,12437400,{"time":9308,"open":9309,"high":9310,"low":9311,"close":9312,"volume":9313},"2023-04-03",144.2512,144.7994,136.3872,138.0024,9439500,{"time":9315,"open":9316,"high":9317,"low":9318,"close":9319,"volume":9320},"2023-04-10",136.8146,141.3144,136.3578,138.0612,11326200,{"time":9322,"open":9323,"high":9324,"low":9325,"close":9326,"volume":9327},"2023-04-17",136.5765,140.3388,134.8111,136.0087,10785600,{"time":9329,"open":9330,"high":9331,"low":9332,"close":9333,"volume":9334},"2023-04-24",135.7639,136.5373,128.7581,134.4848,11959500,{"time":9336,"open":9337,"high":9338,"low":9339,"close":9340,"volume":9341},"2023-05-01",135.0232,136.5275,131.2511,135.3854,10167000,{"time":9343,"open":9344,"high":9345,"low":9346,"close":9347,"volume":9348},"2023-05-08",135.2353,136.0511,132.7325,133.9953,9718200,{"time":9350,"open":9351,"high":9352,"low":9353,"close":9354,"volume":9355},"2023-05-15",134.3771,145.5695,133.9823,144.4698,12139500,{"time":9357,"open":9358,"high":9359,"low":9360,"close":9361,"volume":9362},"2023-05-22",143.1679,160.6058,139.1314,159.7835,29178600,{"time":9364,"open":9365,"high":9366,"low":9367,"close":9368,"volume":9369},"2023-05-29",163.4806,164.1398,154.8987,157.855,23883900,{"time":9371,"open":9372,"high":9373,"low":9374,"close":9375,"volume":9376},"2023-06-05",157.2775,161.5484,154.0796,159.0814,15096900,{"time":9378,"open":9379,"high":9380,"low":9381,"close":9382,"volume":9383},"2023-06-12",160.9472,169.0734,160.7512,165.8255,26820900,{"time":9385,"open":9386,"high":9387,"low":9388,"close":9389,"volume":9390},"2023-06-19",165.0642,166.515,157.6601,158.3822,11866500,{"time":9392,"open":9393,"high":9394,"low":9395,"close":9396,"volume":9397},"2023-06-26",159.4931,166.4104,158.8494,165.7471,11403600,{"time":9399,"open":9400,"high":9401,"low":9402,"close":9403,"volume":9404},"2023-07-03",166.5084,167.6227,159.4278,161.5321,8909700,{"time":9406,"open":9407,"high":9408,"low":9409,"close":9410,"volume":9411},"2023-07-10",162.0385,172.9977,161.8751,169.2989,16389300,{"time":9413,"open":9414,"high":9415,"low":9416,"close":9417,"volume":9418},"2023-07-17",169.361,174.2426,164.6166,166.8613,15692400,{"time":9420,"open":9421,"high":9422,"low":9423,"close":9424,"volume":9425},"2023-07-24",166.8581,174.7785,165.489,174.1871,12680400,{"time":9427,"open":9428,"high":9429,"low":9430,"close":9431,"volume":9432},"2023-07-31",174.8242,175.4255,165.6851,167.6259,16123800,{"time":9434,"open":9435,"high":9436,"low":9437,"close":9438,"volume":9439},"2023-08-07",168.8317,169.6061,158.7383,159.0259,15972000,{"time":9441,"open":9442,"high":9443,"low":9444,"close":9445,"volume":9446},"2023-08-14",158.4149,163.6527,154.1998,157.0654,13184100,{"time":9448,"open":9449,"high":9450,"low":9451,"close":9452,"volume":9453},"2023-08-21",157.8071,166.6,155.5329,158.7057,16125000,{"time":9455,"open":9456,"high":9457,"low":9458,"close":9459,"volume":9460},"2023-08-28",160.2676,168.3579,159.0782,167.2959,11493300,{"time":9462,"open":9463,"high":9464,"low":9465,"close":9466,"volume":9467},"2023-09-04",166.7045,168.5506,160.1858,161.3915,9090600,{"time":9469,"open":9470,"high":9471,"low":9472,"close":9473,"volume":9474},"2023-09-11",163.4174,163.4468,156.4315,157.2288,10994100,{"time":9476,"open":9477,"high":9478,"low":9479,"close":9480,"volume":9481},"2023-09-18",156.0231,158.343,150.9584,152.285,10327500,{"time":9483,"open":9484,"high":9485,"low":9486,"close":9487,"volume":9488},"2023-09-25",151.5727,157.5625,149.6827,155.3163,13140900,{"time":9490,"open":9491,"high":9492,"low":9493,"close":9494,"volume":9495},"2023-10-02",155.654,158.2281,151.7912,157.4608,14153700,{"time":9497,"open":9498,"high":9499,"low":9500,"close":9501,"volume":9502},"2023-10-09",155.8114,162.9927,154.6145,156.3131,12525000,{"time":9504,"open":9505,"high":9506,"low":9507,"close":9508,"volume":9509},"2023-10-16",156.841,159.1135,149.6794,149.9516,14460000,{"time":9511,"open":9512,"high":9513,"low":9514,"close":9515,"volume":9516},"2023-10-23",149.0629,151.6666,143.4982,145.7018,15268800,{"time":9518,"open":9519,"high":9520,"low":9521,"close":9522,"volume":9523},"2023-10-30",144.6623,156.9755,142.0554,155.8442,13250400,{"time":9525,"open":9526,"high":9527,"low":9528,"close":9529,"volume":9530},"2023-11-06",156.0967,162.7468,154.0833,162.2418,10142400,{"time":9532,"open":9533,"high":9534,"low":9535,"close":9536,"volume":9537},"2023-11-13",160.9662,169.4034,159.6152,169.0755,13916700,{"time":9539,"open":9540,"high":9541,"low":9542,"close":9543,"volume":9544},"2023-11-20",168.8919,172.1546,167.495,169.0198,7061400,{"time":9546,"open":9547,"high":9548,"low":9549,"close":9550,"volume":9551},"2023-11-27",168.3934,172.1644,166.2522,169.2231,11473800,{"time":9553,"open":9554,"high":9555,"low":9556,"close":9557,"volume":9558},"2023-12-04",167.4982,171.8726,164.9143,171.125,13186200,{"time":9560,"open":9561,"high":9562,"low":9563,"close":9564,"volume":9565},"2023-12-11",172.7284,188.7896,172.5448,186.691,19257000,{"time":9567,"open":9568,"high":9569,"low":9570,"close":9571,"volume":9572},"2023-12-18",186.6877,188.3634,181.6181,187.243,12490800,{"time":9574,"open":9575,"high":9576,"low":9575,"close":9577,"volume":9578},"2023-12-25",188.1006,191.8494,189.2834,6289200,{"time":9580,"open":9581,"high":9581,"low":9582,"close":9583,"volume":9584},"2024-01-01",186.08,175.3327,178.0269,14952600,{"time":9586,"open":9587,"high":9588,"low":9589,"close":9590,"volume":9591},"2024-01-08",179.2525,185.3013,179.2032,183.136,14937300,{"time":9593,"open":9594,"high":9595,"low":9596,"close":9597,"volume":9598},"2024-01-15",183.3627,197.7964,180.9084,197.5401,18001200,{"time":9600,"open":9601,"high":9602,"low":9603,"close":9604,"volume":9605},"2024-01-22",199.1763,206.2667,195.7231,196.4033,24552300,{"time":9607,"open":9608,"high":9609,"low":9610,"close":9611,"volume":9612},"2024-01-29",196.791,198.4699,190.8342,195.9762,21365400,{"time":9614,"open":9615,"high":9616,"low":9617,"close":9618,"volume":9619},"2024-02-05",197.6485,207.134,194.133,206.8055,19478100,{"time":9621,"open":9622,"high":9623,"low":9624,"close":9625,"volume":9626},"2024-02-12",206.8285,210.2521,199.4688,205.3894,21036300,{"time":9628,"open":9629,"high":9630,"low":9631,"close":9632,"volume":9633},"2024-02-19",203.464,213.5574,198.5948,209.1185,21800700,{"time":9635,"open":9636,"high":9637,"low":9638,"close":9639,"volume":9640},"2024-02-26",211.2279,224.3309,207.6203,223.3682,20749500,{"time":9642,"open":9643,"high":9644,"low":9645,"close":9646,"volume":9647},"2024-03-04",225.8456,236.573,218.7158,224.8632,35402700,{"time":9649,"open":9650,"high":9651,"low":9652,"close":9653,"volume":9654},"2024-03-11",222.2708,226.5979,213.9911,215.6273,20130200,{"time":9656,"open":9657,"high":9658,"low":9659,"close":9660,"volume":9661},"2024-03-18",219.3138,226.2276,209.6048,222.4485,16807300,{"time":9663,"open":9664,"high":9665,"low":9666,"close":9667,"volume":9668},"2024-03-25",219.2912,223.9779,218.4525,222.9123,12653700,{"time":9670,"open":9671,"high":9672,"low":9673,"close":9674,"volume":9675},"2024-04-01",223.0504,228.3687,215.6503,218.6794,13417300,{"time":9677,"open":9678,"high":9679,"low":9680,"close":9681,"volume":9682},"2024-04-08",219.972,222.8629,214.7426,215.1668,14313200,{"time":9684,"open":9685,"high":9686,"low":9687,"close":9688,"volume":9689},"2024-04-15",218.1071,218.9064,194.8016,195.7488,22201000,{"time":9691,"open":9692,"high":9693,"low":9694,"close":9695,"volume":9696},"2024-04-22",197.7715,214.9202,195.3837,214.0124,19932300,{"time":9698,"open":9699,"high":9700,"low":9701,"close":9702,"volume":9703},"2024-04-29",213.6375,217.0711,202.8529,213.2921,21276600,{"time":9705,"open":9706,"high":9707,"low":9708,"close":9709,"volume":9710},"2024-05-06",215.1076,219.4589,213.4895,217.3079,13466500,{"time":9712,"open":9713,"high":9714,"low":9715,"close":9716,"volume":9717},"2024-05-13",218.2551,229.3455,217.3869,225.2014,11783300,{"time":9719,"open":9720,"high":9721,"low":9722,"close":9723,"volume":9724},"2024-05-20",226.2177,237.7126,225.8033,235.384,15377400,{"time":9726,"open":9727,"high":9728,"low":9729,"close":9730,"volume":9731},"2024-05-27",238.1369,240.3865,224.4713,230.8946,9413100,{"time":9733,"open":9734,"high":9735,"low":9736,"close":9737,"volume":9738},"2024-06-03",234.6342,239.7353,227.1353,236.8246,12126100,{"time":9740,"open":9741,"high":9742,"low":9743,"close":9744,"volume":9745},"2024-06-10",234.9894,251.017,234.6638,249.0016,12625000,{"time":9747,"open":9748,"high":9749,"low":9750,"close":9751,"volume":9752},"2024-06-17",250.6712,257.5078,243.9631,246.7688,13207700,{"time":9754,"open":9755,"high":9756,"low":9757,"close":9758,"volume":9759},"2024-06-24",244.546,248.4286,238.8752,243.6568,14658800,{"time":9761,"open":9762,"high":9763,"low":9764,"close":9765,"volume":9766},"2024-07-01",243.5185,253.7338,239.053,251.6888,7163900,{"time":9768,"open":9769,"high":9770,"low":9771,"close":9772,"volume":9773},"2024-07-08",253.6153,264.0183,252.8842,256.757,15365100,{"time":9775,"open":9776,"high":9777,"low":9778,"close":9779,"volume":9780},"2024-07-15",258.1994,260.4519,233.1945,233.5897,25156400,{"time":9782,"open":9783,"high":9784,"low":9785,"close":9786,"volume":9787},"2024-07-22",238.6084,243.4691,217.9703,226.6049,25342400,{"time":9789,"open":9790,"high":9791,"low":9792,"close":9793,"volume":9794},"2024-07-29",228.808,232.7598,201.7482,204.3169,40186100,{"time":9796,"open":9797,"high":9798,"low":9799,"close":9800,"volume":9801},"2024-08-05",190.7622,211.104,190.5449,209.227,30839600,{"time":9803,"open":9804,"high":9805,"low":9806,"close":9807,"volume":9808},"2024-08-12",209.5431,229.8157,207.7648,228.4425,20958700,{"time":9810,"open":9811,"high":9812,"low":9813,"close":9814,"volume":9815},"2024-08-19",227.5533,234.6369,223.8881,230.5764,13040200,{"time":9817,"open":9818,"high":9819,"low":9820,"close":9821,"volume":9822},"2024-08-26",229.6675,230.3986,220.9242,228.3536,14987200,{"time":9824,"open":9825,"high":9826,"low":9827,"close":9828,"volume":9829},"2024-09-02",224.0659,224.0955,200.4145,201.4716,21234700,{"time":9831,"open":9832,"high":9833,"low":9834,"close":9835,"volume":9836},"2024-09-09",204.7417,220.7563,202.094,220.1635,22997700,{"time":9838,"open":9839,"high":9840,"low":9841,"close":9842,"volume":9843},"2024-09-16",217.0218,227.2866,214.4235,220.9736,18621300,{"time":9845,"open":9846,"high":9847,"low":9848,"close":9849,"volume":9850},"2024-09-23",222.0406,236.0797,220.2623,230.4347,16801100,{"time":9852,"open":9853,"high":9854,"low":9855,"close":9856,"volume":9857},"2024-09-30",227.5726,230.6328,220.1846,228.8501,13177600,{"time":9859,"open":9860,"high":9861,"low":9862,"close":9863,"volume":9864},"2024-10-07",227.3844,233.9108,226.5723,233.1879,12993700,{"time":9866,"open":9867,"high":9868,"low":9869,"close":9870,"volume":9871},"2024-10-14",234.6734,238.1495,223.5419,227.1467,16391800,{"time":9873,"open":9874,"high":9875,"low":9876,"close":9877,"volume":9878},"2024-10-21",226.2356,230.821,220.7194,227.3646,11228200,{"time":9880,"open":9881,"high":9882,"low":9883,"close":9884,"volume":9885},"2024-10-28",227.2854,234.1782,214.4703,218.4515,17218800,{"time":9887,"open":9888,"high":9889,"low":9890,"close":9891,"volume":9892},"2024-11-04",217.8077,231.1577,216.3915,229.1274,12569200,{"time":9894,"open":9895,"high":9895,"low":9896,"close":9897,"volume":9898},"2024-11-11",226.9685,208.5579,209.1719,17839400,{"time":9900,"open":9901,"high":9902,"low":9903,"close":9904,"volume":9905},"2024-11-18",209.1124,215.1635,207.6269,214.084,15698700,{"time":9907,"open":9908,"high":9909,"low":9910,"close":9911,"volume":9912},"2024-11-25",216.857,218.4614,206.8743,213.3214,11199200,{"time":9914,"open":9915,"high":9916,"low":9917,"close":9918,"volume":9919},"2024-12-02",214.6089,222.1554,214.4307,217.7087,12548000,{"time":9921,"open":9890,"high":9922,"low":9923,"close":9924,"volume":9925},"2024-12-09",222.4921,210.1424,221.1452,13776100,{"time":9927,"open":9928,"high":9929,"low":9930,"close":9931,"volume":9932},"2024-12-16",221.8484,226.3743,208.599,213.0825,19534100,{"time":9934,"open":9935,"high":9936,"low":9935,"close":9937,"volume":9938},"2024-12-23",214.7191,223.1305,219.8473,7533100,{"time":9940,"open":9941,"high":9942,"low":9943,"close":9944,"volume":9945},"2024-12-30",216.078,221.236,212.9039,220.6706,8953700,{"time":9947,"open":9948,"high":9949,"low":9950,"close":9951,"volume":9952},"2025-01-06",225.4218,230.0144,215.0266,216.4351,15050700,{"time":9954,"open":9955,"high":9956,"low":9957,"close":9958,"volume":9959},"2025-01-13",212.1203,228.4571,211.9318,227.8818,13518000,{"time":9961,"open":9962,"high":9963,"low":9964,"close":9965,"volume":9966},"2025-01-20",229.935,236.4122,227.852,228.7745,11459600,{"time":9968,"open":9969,"high":9970,"low":9971,"close":9972,"volume":9973},"2025-01-27",217.2286,222.4758,207.2897,216.3657,37014300,{"time":9975,"open":9976,"high":9977,"low":9978,"close":9979,"volume":9980},"2025-02-03",210.6721,220.2837,209.2537,215.1159,15998700,{"time":9982,"open":9983,"high":9984,"low":9985,"close":9986,"volume":9987},"2025-02-10",216.6831,221.9601,214.2033,221.2657,10378800,{"time":9989,"open":9990,"high":9991,"low":9992,"close":9993,"volume":9994},"2025-02-17",222.8825,231.5518,221.3252,222.1684,11830000,{"time":9996,"open":9997,"high":9998,"low":9999,"close":10000,"volume":10001},"2025-02-24",223.1503,223.5173,201.4771,206.8334,17520800,{"time":10003,"open":10004,"high":10005,"low":10006,"close":10007,"volume":10008},"2025-03-03",209.7992,209.9381,194.8908,202.2012,22669800,{"time":10010,"open":10011,"high":10012,"low":10013,"close":10014,"volume":10015},"2025-03-10",197.2119,200.0785,187.5804,199.4933,18531400,{"time":10017,"open":10018,"high":10019,"low":10020,"close":10021,"volume":10022},"2025-03-17",198.6898,205.022,195.0307,198.0201,12684000,{"time":1698,"open":10024,"high":10025,"low":10026,"close":10027,"volume":10028},202.1816,205.2505,186.1616,187.3931,16629600,{"time":491,"open":10030,"high":10031,"low":10032,"close":10033,"volume":10034},183.4403,190.7103,153.5555,156.5549,33707600,{"time":10,"open":10036,"high":10037,"low":10038,"close":10039,"volume":10040},150.9931,184.2944,147.2984,171.0851,77639200,{"time":1725,"open":10042,"high":10042,"low":10043,"close":10044,"volume":10045},176.3391,160.7262,165.414,23984500,{"time":1740,"open":10047,"high":10048,"low":10049,"close":10050,"volume":10051},162.0273,184.8506,159.1669,183.5495,28187800,{"time":10053,"open":10054,"high":10055,"low":10056,"close":10057,"volume":10058},"2025-04-28",182.6358,190.5613,175.5643,188.7339,18561900,{"time":10060,"open":10061,"high":10062,"low":10063,"close":10064,"volume":10065},"2025-05-05",186.9065,194.2957,183.0132,192.6172,15435100,{"time":10067,"open":10068,"high":10069,"low":10070,"close":10071,"volume":10072},"2025-05-12",205.3895,215.222,203.5919,211.6764,27270400,{"time":10074,"open":10075,"high":10076,"low":10077,"close":10078,"volume":10079},"2025-05-19",206.7998,212.4411,198.5664,201.1784,28235200,{"time":10081,"open":10082,"high":10083,"low":10084,"close":10085,"volume":10086},"2025-05-26",205.5485,211.7161,199.7483,203.5422,32208200,{"time":10088,"open":10089,"high":10090,"low":10091,"close":10092,"volume":10093},"2025-06-02",203.0258,218.7776,202.8966,215.8576,40803200,{"time":10095,"open":10096,"high":10097,"low":10098,"close":10099,"volume":10100},"2025-06-09",217.8341,228.2326,217.6354,219.453,41427600,{"time":10102,"open":10103,"high":10104,"low":10105,"close":10106,"volume":10107},"2025-06-16",222.5515,228.5734,221.1282,224.0645,27922400,{"time":10109,"open":10110,"high":10111,"low":10112,"close":10113,"volume":10114},"2025-06-23",223.9749,240.1096,220.8295,237.7506,28255700,{"time":10116,"open":10117,"high":10118,"low":10119,"close":10120,"volume":10121},"2025-06-30",239.0545,243.0658,232.9928,242.2098,24866600,{"time":10123,"open":10124,"high":10125,"low":10126,"close":10127,"volume":10128},"2025-07-07",240.1693,246.3704,236.6457,245.0266,24068800,{"time":10130,"open":10131,"high":10132,"low":10133,"close":10134,"volume":10135},"2025-07-14",243.016,248.799,238.1089,245.584,28473200,{"time":10137,"open":10138,"high":10139,"low":10140,"close":10141,"volume":10142},"2025-07-21",246.2111,249.028,237.9496,240.4181,25174400,{"time":10144,"open":10145,"high":10146,"low":10147,"close":10148,"volume":10149},"2025-07-28",243.0757,248.371,231.2509,236.1381,35001500,{"time":10151,"open":10152,"high":10153,"low":10154,"close":10155,"volume":10156},"2025-08-04",237.651,242.2396,232.5847,241.742,27680400,{"time":10158,"open":10159,"high":10160,"low":10161,"close":10162,"volume":10163},"2025-08-11",242.6477,253.8753,240.8262,247.1666,32397600,{"time":10165,"open":10166,"high":10167,"low":10168,"close":10169,"volume":10170},"2025-08-18",246.3903,250.8196,235.9988,247.9331,29018100,{"time":10172,"open":10173,"high":10174,"low":10175,"close":10176,"volume":10177},"2025-08-25",247.6942,253.1388,243.0359,244.1806,25344400,{"time":10179,"open":10180,"high":10181,"low":10182,"close":10183,"volume":10184},"2025-09-01",237.5615,247.3458,237.0439,245.9025,41080200,{"time":10186,"open":10187,"high":10188,"low":10189,"close":10190,"volume":10191},"2025-09-08",247.2562,255.3186,246.0817,254.4526,50424500,{"time":10193,"open":10194,"high":10195,"low":10196,"close":10197,"volume":10198},"2025-09-15",254.0147,268.2937,253.3478,265.1816,39790100,{"time":10200,"open":10201,"high":10202,"low":10203,"close":10204,"volume":10205},"2025-09-22",265.9696,271.4356,261.132,268.1441,38017300,{"time":10207,"open":10208,"high":10209,"low":10210,"close":10211,"volume":10212},"2025-09-29",271.0267,283.6145,267.0768,279.2457,38265400,{"time":10214,"open":10215,"high":10216,"low":10217,"close":10218,"volume":10219},"2025-10-06",290.2476,291.7637,270.7673,271.296,64823400,{"time":10221,"open":10222,"high":10223,"low":10224,"close":10225,"volume":10226},"2025-10-13",282.0585,291.5143,276.6523,287.4347,38446500,{"time":10228,"open":10229,"high":10230,"low":10231,"close":10232,"volume":10233},"2025-10-20",289.8685,297.4591,277.7495,295.1051,27668800,{"time":10235,"open":10236,"high":10237,"low":10238,"close":10239,"volume":10240},"2025-10-27",300.6609,311.9919,299.6435,305.7678,23619100,{"time":10242,"open":10243,"high":10244,"low":10245,"close":10246,"volume":10247},"2025-11-03",309.608,310.9546,282.8664,293.6289,36335900,{"time":10249,"open":10250,"high":10251,"low":10252,"close":10253,"volume":10254},"2025-11-10",301.6683,302.586,278.6971,287.7838,34176300,{"time":10256,"open":10257,"high":10258,"low":10259,"close":10260,"volume":10261},"2025-11-17",285.3401,290.7862,259.7755,270.139,53154100,{"time":10263,"open":10264,"high":10265,"low":10266,"close":10267,"volume":10268},"2025-11-24",273.0814,296.2322,272.0641,295.9828,21223900,{"time":10270,"open":10271,"high":10272,"low":10273,"close":10274,"volume":10275},"2025-12-01",292.1227,312.0318,291.7836,308.6106,21864800,{"time":10277,"open":10278,"high":10279,"low":10280,"close":10281,"volume":10282},"2025-12-08",311.1341,316.5403,297.1998,298.7159,31808300,{"time":10284,"open":10285,"high":10286,"low":10287,"close":10288,"volume":10289},"2025-12-15",301.8279,302.7256,284.12,299.4832,33329600,{"time":10291,"open":10292,"high":10293,"low":10294,"close":10295,"volume":10296},"2025-12-22",306.3957,307.2048,301.0415,305.7064,10311700,{"time":10298,"open":10299,"high":10300,"low":10301,"close":10302,"volume":10303},"2025-12-29",303.0393,315.4657,300.7818,313.3481,18051000,{"time":10305,"open":10306,"high":10307,"low":10308,"close":10309,"volume":10310},"2026-01-05",320.3504,330.3096,316.0551,328.4216,32763000,{"time":10312,"open":10313,"high":10314,"low":10315,"close":10316,"volume":10317},"2026-01-12",325.345,345.0335,325.1751,342.0967,26123200,{"time":10319,"open":10320,"high":10321,"low":10322,"close":10323,"volume":10324},"2026-01-19",335.8336,354.2135,335.5938,344.3342,22434700,{"time":10326,"open":10327,"high":10328,"low":10329,"close":10330,"volume":10331},"2026-01-26",342.9158,363.4034,340.7582,345.9225,32281600,{"time":10333,"open":10334,"high":10335,"low":10336,"close":10337,"volume":10338},"2026-02-02",341.9968,356.7307,322.9775,348.1301,50863200,{"time":10340,"open":10341,"high":10342,"low":10343,"close":10344,"volume":10345},"2026-02-09",344.4641,364.9817,343.5052,354.2734,36291800,{"time":10347,"open":10348,"high":10349,"low":10350,"close":10351,"volume":10352},"2026-02-16",349.4287,361.2758,344.9436,359.0382,21340100,{"time":10354,"open":10355,"high":10356,"low":10357,"close":10358,"volume":10359},"2026-02-23",357.1802,368.418,347.9603,351.906,36665000,{"time":10361,"open":10362,"high":10363,"low":10364,"close":10365,"volume":10366},"2026-03-02",343.4153,351.9459,321.1396,323.1574,51853000,{"time":10368,"open":10369,"high":10370,"low":10371,"close":10372,"volume":10373},"2026-03-09",317.963,345.1833,315.8753,330.9588,37969600,{"time":10375,"open":10376,"high":10377,"low":10378,"close":10379,"volume":10380},"2026-03-16",338.5206,343.277,326.6049,332.3522,36587600,{"time":10382,"open":10383,"high":10384,"low":10385,"close":10386,"volume":10387},"2026-03-23",339.9586,347.515,322.0071,323.3265,35814700,{"time":10389,"open":10390,"high":10391,"low":10392,"close":10393,"volume":10394},"2026-03-30",326.5949,342.4874,307.1142,339.4488,43893100,{"time":10396,"open":10397,"high":10398,"low":10399,"close":10400,"volume":10401},"2026-04-06",341.3579,389.4151,338.3093,386.4165,28633300,{"time":10403,"open":10404,"high":10405,"low":10406,"close":10407,"volume":10408},"2026-04-13",384.6973,415.5327,384.1875,415.5127,25279800,{"time":10410,"open":10411,"high":10412,"low":10413,"close":10414,"volume":10415},"2026-04-20",417.2319,463.6498,411.5946,461.3809,33612300,{"time":10417,"open":10418,"high":10419,"low":10420,"close":10421,"volume":10422},"2026-04-27",461.5308,466.6884,431.5351,465.5289,35238400,{"time":10424,"open":10425,"high":10426,"low":10427,"close":10428,"volume":10429},"2026-05-04",467.7079,520.213,457.5927,520.053,39872900,{"time":10431,"open":10432,"high":10433,"low":10434,"close":10435,"volume":10436},"2026-05-11",523.8313,533.4867,495.4747,508.2786,44100200,{"time":10438,"open":10439,"high":10440,"low":10441,"close":10442,"volume":10443},"2026-05-18",517.7742,541.6328,477.7232,537.075,46094600,{"time":10445,"open":10446,"high":10447,"low":10448,"close":10449,"volume":10450},"2026-05-25",556.7256,584.2226,551.6281,568.8099,34426400,{"time":10452,"open":10453,"high":10454,"low":10455,"close":10456,"volume":10457},"2026-06-01",563.4024,618.5463,539.3139,539.5139,56862200,{"time":10459,"open":10460,"high":10461,"low":10462,"close":10463,"volume":10464},"2026-06-08",569.4996,602.4039,521.9921,595.967,76286900,{"time":10466,"open":10467,"high":10468,"low":10469,"close":10470,"volume":10471},"2026-06-15",622.61,644.43,590.63,639.45,37990100,{"time":10473,"open":10474,"high":10475,"low":10476,"close":10477,"volume":10478},"2026-06-22",653.96,655.95,586.66,589.94,53456300,{"time":10480,"open":10481,"high":10482,"low":10483,"close":10484,"volume":10485},"2026-06-29",593.71,644.94,554.91,566.32,47225000,{"time":10487,"open":10488,"high":10489,"low":10490,"close":10491,"volume":10492},"2026-07-06",583.15,598,536.12,581.34,43787700,{"time":10494,"open":10495,"high":10496,"low":10497,"close":10498,"volume":10499},"2026-07-13",563.58,580.67,498.54,521.81,51799000,{"time":10501,"open":10502,"high":10503,"low":10504,"close":10505,"volume":10506},"2026-07-20",534,561.18,522.21,527.01,40522700,{"time":11,"open":10508,"high":10509,"low":10510,"close":12,"volume":10511},532.64,534.31,464.08,77785700,"Supabase",[10514,10518,10521,10524,10527,10530,10533,10536,10538,10540,10543,10545,10548,10551,10554,10557,10560,10562,10565,10568,10571,10574,10576,10579,10581,10583,10585,10588,10591,10594,10597,10600,10604,10607,10609,10612,10614,10616,10619,10622,10625,10628,10631,10634,10637,10639,10642,10644,10646,10648,10651,10654,10657,10660,10663,10666,10669,10671,10674,10677,10680,10683,10686,10688,10691,10694,10697,10699,10701,10704,10707,10710,10713,10716,10718,10721,10724,10726,10728,10731,10734,10737,10740,10743,10746,10749,10752,10754,10757,10760,10763,10765,10768,10770,10773,10776,10779,10782,10784,10787,10789,10791,10794,10797,10800,10803,10806,10809,10812,10815,10818,10821,10824,10827,10830,10833,10836,10838,10841,10844,10847,10850,10853,10856,10858,10861,10864,10866,10869,10872,10874,10876,10879,10882,10885,10888,10891,10893,10896,10899,10901,10904,10907,10910,10913,10916,10918,10920,10922,10925,10928,10930,10933,10936,10938,10940,10943,10946,10949,10952,10954,10957,10960,10963,10965,10967,10970,10973,10975,10977,10980,10982,10984,10987,10990,10992,10994,10996,10999,11002,11004,11007,11010,11013,11015,11018,11021,11024,11026,11029,11032,11035,11038,11040,11043,11046,11049,11052,11055,11058,11061,11063,11066,11069,11072,11075,11078,11081,11084,11087,11090,11092,11095,11098,11101,11104,11107,11109,11112,11115,11118,11121,11124,11127,11130,11133,11136,11139,11142,11145,11148,11151,11154,11157,11160,11163,11166,11169,11172,11175,11178,11181,11184,11187,11190,11193,11196,11199,11202,11205,11208,11211,11214,11217,11220,11223,11226,11229,11232,11235,11238,11241,11244,11247,11250,11253,11256,11259,11262,11265,11268,11271,11274,11277,11280,11283,11286,11289,11292,11295,11298,11301,11304,11307,11310,11313,11316,11319],{"date":3082,"price":10515,"returns":10516,"isSignal":9},12.24,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},null,{"date":3089,"price":10519,"returns":10520,"isSignal":9},12.38,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3096,"price":10522,"returns":10523,"isSignal":9},12.44,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3103,"price":10525,"returns":10526,"isSignal":9},12.4,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3109,"price":10528,"returns":10529,"isSignal":9},12.46,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3198,"price":10531,"returns":10532,"isSignal":9},13.68,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3204,"price":10534,"returns":10535,"isSignal":9},13.5,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3211,"price":4877,"returns":10537,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3218,"price":1477,"returns":10539,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1066,"price":10541,"returns":10542,"isSignal":9},14.51,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1083,"price":5271,"returns":10544,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1100,"price":10546,"returns":10547,"isSignal":9},13.85,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1118,"price":10549,"returns":10550,"isSignal":9},13.66,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1137,"price":10552,"returns":10553,"isSignal":9},13.33,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1153,"price":10555,"returns":10556,"isSignal":9},13.27,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3470,"price":10558,"returns":10559,"isSignal":9},13.18,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3477,"price":1049,"returns":10561,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3484,"price":10563,"returns":10564,"isSignal":9},13.43,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3671,"price":10566,"returns":10567,"isSignal":9},15.5,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3690,"price":10569,"returns":10570,"isSignal":9},15.26,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3697,"price":10572,"returns":10573,"isSignal":9},15.34,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3829,"price":5099,"returns":10575,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3896,"price":10577,"returns":10578,"isSignal":9},16.85,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3910,"price":1545,"returns":10580,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3917,"price":1169,"returns":10582,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1168,"price":10566,"returns":10584,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1182,"price":10586,"returns":10587,"isSignal":9},15.28,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3935,"price":10589,"returns":10590,"isSignal":9},15.14,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3942,"price":10592,"returns":10593,"isSignal":9},15.07,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3949,"price":10595,"returns":10596,"isSignal":9},15.11,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3956,"price":10598,"returns":10599,"isSignal":9},15.22,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":58,"price":10601,"returns":10602,"isSignal":507,"signalType":10603},14.98,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},"STATISTICAL",{"date":75,"price":10605,"returns":10606,"isSignal":507,"signalType":10603},14.43,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":91,"price":204,"returns":10608,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":108,"price":10610,"returns":10611,"isSignal":507,"signalType":10603},13.37,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1211,"price":1031,"returns":10613,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1227,"price":1288,"returns":10615,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":3997,"price":10617,"returns":10618,"isSignal":9},12.86,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4002,"price":10620,"returns":10621,"isSignal":9},12.92,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4009,"price":10623,"returns":10624,"isSignal":9},12.89,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4015,"price":10626,"returns":10627,"isSignal":9},12.68,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4022,"price":10629,"returns":10630,"isSignal":9},12.63,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1243,"price":10632,"returns":10633,"isSignal":9},12.6,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4034,"price":10635,"returns":10636,"isSignal":9},12.49,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4040,"price":10629,"returns":10638,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4046,"price":10640,"returns":10641,"isSignal":9},12.72,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4052,"price":1609,"returns":10643,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4059,"price":1049,"returns":10645,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4066,"price":226,"returns":10647,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4073,"price":10649,"returns":10650,"isSignal":9},13.61,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4080,"price":10652,"returns":10653,"isSignal":9},14.01,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4086,"price":10655,"returns":10656,"isSignal":9},14.18,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4093,"price":10658,"returns":10659,"isSignal":9},14.38,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4099,"price":10661,"returns":10662,"isSignal":9},14.48,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4106,"price":10664,"returns":10665,"isSignal":9},14.47,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4112,"price":10667,"returns":10668,"isSignal":9},14.26,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4119,"price":806,"returns":10670,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4126,"price":10672,"returns":10673,"isSignal":9},13.54,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":126,"price":10675,"returns":10676,"isSignal":507,"signalType":10603},13.02,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1258,"price":10678,"returns":10679,"isSignal":9},12.75,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1273,"price":10681,"returns":10682,"isSignal":9},12.36,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1287,"price":10684,"returns":10685,"isSignal":9},12.09,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4155,"price":1029,"returns":10687,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4162,"price":10689,"returns":10690,"isSignal":9},12.39,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4169,"price":10692,"returns":10693,"isSignal":9},12.42,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4175,"price":10695,"returns":10696,"isSignal":9},12.56,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":144,"price":10635,"returns":10698,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":162,"price":993,"returns":10700,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":179,"price":10702,"returns":10703,"isSignal":507,"signalType":10603},11.73,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1307,"price":10705,"returns":10706,"isSignal":9},11.33,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":198,"price":10708,"returns":10709,"isSignal":507,"signalType":10603},10.73,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":216,"price":10711,"returns":10712,"isSignal":507,"signalType":10603},10.07,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":236,"price":10714,"returns":10715,"isSignal":507,"signalType":10603},9.42,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":255,"price":1157,"returns":10717,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1343,"price":10719,"returns":10720,"isSignal":9},8.17,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1360,"price":10722,"returns":10723,"isSignal":9},7.84,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":272,"price":693,"returns":10725,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":290,"price":1404,"returns":10727,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1387,"price":10729,"returns":10730,"isSignal":9},7.05,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1403,"price":10732,"returns":10733,"isSignal":9},6.69,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4261,"price":10735,"returns":10736,"isSignal":9},6.59,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4268,"price":10738,"returns":10739,"isSignal":9},6.65,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4274,"price":10741,"returns":10742,"isSignal":9},6.79,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4280,"price":10744,"returns":10745,"isSignal":9},6.93,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4287,"price":10747,"returns":10748,"isSignal":9},7.07,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4294,"price":10750,"returns":10751,"isSignal":9},7.06,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4299,"price":306,"returns":10753,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4305,"price":10755,"returns":10756,"isSignal":9},7.02,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4312,"price":10758,"returns":10759,"isSignal":9},7.09,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4318,"price":10761,"returns":10762,"isSignal":9},7.14,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4325,"price":10750,"returns":10764,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4331,"price":10766,"returns":10767,"isSignal":9},7.03,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4338,"price":133,"returns":10769,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4344,"price":10771,"returns":10772,"isSignal":9},6.94,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4351,"price":10774,"returns":10775,"isSignal":9},6.96,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4358,"price":10777,"returns":10778,"isSignal":9},7.24,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4364,"price":10780,"returns":10781,"isSignal":9},7.57,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4370,"price":739,"returns":10783,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4377,"price":10785,"returns":10786,"isSignal":9},8.15,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4383,"price":1162,"returns":10788,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4390,"price":276,"returns":10790,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4397,"price":10792,"returns":10793,"isSignal":9},8.47,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4404,"price":10795,"returns":10796,"isSignal":9},8.38,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4409,"price":10798,"returns":10799,"isSignal":9},8.33,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4415,"price":10801,"returns":10802,"isSignal":9},8.44,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4420,"price":10804,"returns":10805,"isSignal":9},8.52,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4426,"price":10807,"returns":10808,"isSignal":9},8.73,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4433,"price":10810,"returns":10811,"isSignal":9},8.95,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4440,"price":10813,"returns":10814,"isSignal":9},9.09,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4447,"price":10816,"returns":10817,"isSignal":9},9.12,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4454,"price":10819,"returns":10820,"isSignal":9},9.08,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4461,"price":10822,"returns":10823,"isSignal":9},9.21,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4468,"price":10825,"returns":10826,"isSignal":9},9.46,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4475,"price":10828,"returns":10829,"isSignal":9},9.73,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4482,"price":10831,"returns":10832,"isSignal":9},9.97,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4489,"price":10834,"returns":10835,"isSignal":9},10.26,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4496,"price":978,"returns":10837,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4503,"price":10839,"returns":10840,"isSignal":9},10.49,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4510,"price":10842,"returns":10843,"isSignal":9},10.58,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4538,"price":10845,"returns":10846,"isSignal":9},10.87,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4545,"price":10848,"returns":10849,"isSignal":9},10.91,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4565,"price":10851,"returns":10852,"isSignal":9},10.61,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":4571,"price":10854,"returns":10855,"isSignal":9},10.59,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":312,"price":10695,"returns":10857,"isSignal":507,"signalType":10603},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1422,"price":10859,"returns":10860,"isSignal":9},13.08,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1439,"price":10862,"returns":10863,"isSignal":9},12.67,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1457,"price":10515,"returns":10865,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1476,"price":10867,"returns":10868,"isSignal":9},11.8,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5189,"price":10870,"returns":10871,"isSignal":9},11.51,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1494,"price":10870,"returns":10873,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5202,"price":1093,"returns":10875,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5208,"price":10877,"returns":10878,"isSignal":9},11.91,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5215,"price":10880,"returns":10881,"isSignal":9},11.88,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5222,"price":10883,"returns":10884,"isSignal":9},11.97,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5229,"price":10886,"returns":10887,"isSignal":9},12.18,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5235,"price":10889,"returns":10890,"isSignal":9},12.11,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5242,"price":10681,"returns":10892,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5249,"price":10894,"returns":10895,"isSignal":9},12.71,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5256,"price":10897,"returns":10898,"isSignal":9},12.96,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5262,"price":668,"returns":10900,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5269,"price":10902,"returns":10903,"isSignal":9},12.78,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5275,"price":10905,"returns":10906,"isSignal":9},12.62,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5282,"price":10908,"returns":10909,"isSignal":9},12.52,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5289,"price":10911,"returns":10912,"isSignal":9},12.27,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5294,"price":10914,"returns":10915,"isSignal":9},12.25,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5301,"price":10689,"returns":10917,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5308,"price":10525,"returns":10919,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5314,"price":10528,"returns":10921,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5429,"price":10923,"returns":10924,"isSignal":9},13.76,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5436,"price":10926,"returns":10927,"isSignal":9},13.42,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5443,"price":10558,"returns":10929,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5449,"price":10931,"returns":10932,"isSignal":9},12.77,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5456,"price":10934,"returns":10935,"isSignal":9},12.58,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5463,"price":10528,"returns":10937,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5470,"price":1458,"returns":10939,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5477,"price":10941,"returns":10942,"isSignal":9},12.66,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5483,"price":10944,"returns":10945,"isSignal":9},12.82,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5489,"price":10947,"returns":10948,"isSignal":9},12.74,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5496,"price":10950,"returns":10951,"isSignal":9},12.69,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5502,"price":10678,"returns":10953,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5509,"price":10955,"returns":10956,"isSignal":9},12.79,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5516,"price":10958,"returns":10959,"isSignal":9},13.04,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5534,"price":10961,"returns":10962,"isSignal":9},13.91,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5541,"price":345,"returns":10964,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5547,"price":10652,"returns":10966,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5554,"price":10968,"returns":10969,"isSignal":9},13.97,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5561,"price":10971,"returns":10972,"isSignal":9},13.93,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5567,"price":10546,"returns":10974,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5574,"price":10649,"returns":10976,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5581,"price":10978,"returns":10979,"isSignal":9},13.31,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5586,"price":684,"returns":10981,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5592,"price":10958,"returns":10983,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5597,"price":10985,"returns":10986,"isSignal":9},12.95,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5604,"price":10988,"returns":10989,"isSignal":9},12.88,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5611,"price":10620,"returns":10991,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5616,"price":155,"returns":10993,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5623,"price":10958,"returns":10995,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5627,"price":10997,"returns":10998,"isSignal":9},13.14,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5633,"price":11000,"returns":11001,"isSignal":9},13.35,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5640,"price":10926,"returns":11003,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":5647,"price":11005,"returns":11006,"isSignal":9},13.6,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1512,"price":11008,"returns":11009,"isSignal":9},23.66,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":328,"price":11011,"returns":11012,"isSignal":507,"signalType":10603},23.41,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1536,"price":1349,"returns":11014,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6587,"price":11016,"returns":11017,"isSignal":9},22.92,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6594,"price":11019,"returns":11020,"isSignal":9},22.78,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6601,"price":11022,"returns":11023,"isSignal":9},22.9,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6608,"price":11016,"returns":11025,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6615,"price":11027,"returns":11028,"isSignal":9},23.17,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6703,"price":11030,"returns":11031,"isSignal":9},24.76,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6710,"price":11033,"returns":11034,"isSignal":9},24.05,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6717,"price":11036,"returns":11037,"isSignal":9},23.56,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6724,"price":1056,"returns":11039,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6731,"price":11041,"returns":11042,"isSignal":9},22.5,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6738,"price":11044,"returns":11045,"isSignal":9},22.28,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6745,"price":11047,"returns":11048,"isSignal":9},22.53,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6752,"price":11050,"returns":11051,"isSignal":9},22.76,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6759,"price":11053,"returns":11054,"isSignal":9},23.05,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6766,"price":11056,"returns":11057,"isSignal":9},23.61,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6815,"price":11059,"returns":11060,"isSignal":9},25.48,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6822,"price":1483,"returns":11062,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6829,"price":11064,"returns":11065,"isSignal":9},24.85,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6836,"price":11067,"returns":11068,"isSignal":9},24.8,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":6876,"price":11070,"returns":11071,"isSignal":9},26.44,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":349,"price":11073,"returns":11074,"isSignal":507,"signalType":10603},49.43,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":370,"price":11076,"returns":11077,"isSignal":507,"signalType":10603},48.33,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7730,"price":11079,"returns":11080,"isSignal":9},47.43,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7737,"price":11082,"returns":11083,"isSignal":9},47.11,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7744,"price":11085,"returns":11086,"isSignal":9},47.8,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7751,"price":11088,"returns":11089,"isSignal":9},47.21,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7758,"price":1572,"returns":11091,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7765,"price":11093,"returns":11094,"isSignal":9},45.89,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":390,"price":11096,"returns":11097,"isSignal":507,"signalType":10603},45.6,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7778,"price":11099,"returns":11100,"isSignal":9},44.87,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7785,"price":11102,"returns":11103,"isSignal":9},45.31,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7792,"price":11105,"returns":11106,"isSignal":9},45.72,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":7799,"price":11082,"returns":11108,"isSignal":9},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":8208,"price":11110,"returns":11111,"isSignal":9},70.08,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":411,"price":11113,"returns":11114,"isSignal":507,"signalType":10603},64.62,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1567,"price":11116,"returns":11117,"isSignal":9},60.87,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":8227,"price":11119,"returns":11120,"isSignal":9},58.82,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":8975,"price":11122,"returns":11123,"isSignal":9},123.05,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":8982,"price":11125,"returns":11126,"isSignal":9},119.85,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1586,"price":11128,"returns":11129,"isSignal":9},118.62,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1603,"price":11131,"returns":11132,"isSignal":9},117.53,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1619,"price":11134,"returns":11135,"isSignal":9},118.53,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9007,"price":11137,"returns":11138,"isSignal":9},119.7,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9014,"price":11140,"returns":11141,"isSignal":9},118.58,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":432,"price":11143,"returns":11144,"isSignal":507,"signalType":10603},115.43,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1637,"price":11146,"returns":11147,"isSignal":9},113.79,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":452,"price":11149,"returns":11150,"isSignal":507,"signalType":10603},108.45,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1660,"price":11152,"returns":11153,"isSignal":9},104.62,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9044,"price":11155,"returns":11156,"isSignal":9},103.46,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9051,"price":11158,"returns":11159,"isSignal":9},105.58,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9058,"price":11161,"returns":11162,"isSignal":9},107.55,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9065,"price":11164,"returns":11165,"isSignal":9},112.22,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9072,"price":11167,"returns":11168,"isSignal":9},115.88,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9079,"price":11170,"returns":11171,"isSignal":9},118.19,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9086,"price":11173,"returns":11174,"isSignal":9},118.03,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9093,"price":11176,"returns":11177,"isSignal":9},115.34,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9100,"price":11179,"returns":11180,"isSignal":9},112.55,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9107,"price":11182,"returns":11183,"isSignal":9},108.59,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9114,"price":11185,"returns":11186,"isSignal":9},104.25,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9121,"price":11188,"returns":11189,"isSignal":9},100.36,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9128,"price":11191,"returns":11192,"isSignal":9},98.39,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":470,"price":11194,"returns":11195,"isSignal":507,"signalType":10603},94.05,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1682,"price":11197,"returns":11198,"isSignal":9},92.13,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9147,"price":11200,"returns":11201,"isSignal":9},92.33,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9154,"price":11203,"returns":11204,"isSignal":9},92.94,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9161,"price":11206,"returns":11207,"isSignal":9},95.98,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9168,"price":11209,"returns":11210,"isSignal":9},100.08,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9175,"price":11212,"returns":11213,"isSignal":9},103.25,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9182,"price":11215,"returns":11216,"isSignal":9},105.98,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9189,"price":11218,"returns":11219,"isSignal":9},108.61,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9196,"price":11221,"returns":11222,"isSignal":9},107.71,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9203,"price":11224,"returns":11225,"isSignal":9},106.35,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9210,"price":11227,"returns":11228,"isSignal":9},104.65,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9217,"price":11230,"returns":11231,"isSignal":9},103.65,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9224,"price":11233,"returns":11234,"isSignal":9},104.41,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9231,"price":11236,"returns":11237,"isSignal":9},105.75,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9238,"price":11239,"returns":11240,"isSignal":9},109.1,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9245,"price":11242,"returns":11243,"isSignal":9},113.57,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9252,"price":11245,"returns":11246,"isSignal":9},116.64,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9259,"price":11248,"returns":11249,"isSignal":9},118.36,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9266,"price":11251,"returns":11252,"isSignal":9},119.57,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9273,"price":11254,"returns":11255,"isSignal":9},120.25,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9280,"price":11257,"returns":11258,"isSignal":9},119.02,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9287,"price":11260,"returns":11261,"isSignal":9},119.5,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9301,"price":11263,"returns":11264,"isSignal":9},123.1,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9308,"price":11266,"returns":11267,"isSignal":9},123.57,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9315,"price":11269,"returns":11270,"isSignal":9},124.67,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9322,"price":11272,"returns":11273,"isSignal":9},124.21,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9329,"price":11275,"returns":11276,"isSignal":9},123.16,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9336,"price":11278,"returns":11279,"isSignal":9},121.39,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9343,"price":11281,"returns":11282,"isSignal":9},120.66,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":9350,"price":11284,"returns":11285,"isSignal":9},121.78,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10003,"price":11287,"returns":11288,"isSignal":9},190.26,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10010,"price":11290,"returns":11291,"isSignal":9},187.38,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10017,"price":11293,"returns":11294,"isSignal":9},183.22,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1698,"price":11296,"returns":11297,"isSignal":9},176.96,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":491,"price":11299,"returns":11300,"isSignal":507,"signalType":10603},167.85,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10,"price":11302,"returns":11303,"isSignal":507,"signalType":10603},161.41,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1725,"price":11305,"returns":11306,"isSignal":9},155.22,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1740,"price":11308,"returns":11309,"isSignal":9},152.53,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10053,"price":11311,"returns":11312,"isSignal":9},152.73,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10060,"price":11314,"returns":11315,"isSignal":9},158.99,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10074,"price":11317,"returns":11318,"isSignal":9},172.21,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10081,"price":11320,"returns":11321,"isSignal":9},175.74,{"1m":10517,"3m":10517,"6m":10517,"1y":10517},[11323,11326,11328,11330,11332,11334,11336,11338,11340,11342,11344,11346,11348,11350,11352,11354,11356,11358,11360,11362,11364,11366,11368,11370,11372,11374,11376,11378,11380,11382,11384,11386,11388,11390,11392,11394,11396,11398,11400,11402,11404,11406,11408,11410,11412,11414,11416,11418,11420,11422,11424,11426,11428,11430,11432,11434,11436,11438,11440,11442,11444,11446,11448,11450,11452,11454,11456,11458,11460,11462,11464,11466,11468,11470,11472,11474,11476],{"date":667,"price":2105,"returns":11324,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},"OSCILLATOR",{"date":683,"price":2111,"returns":11327,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":699,"price":2117,"returns":11329,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":716,"price":2121,"returns":11331,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":731,"price":2127,"returns":11333,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":749,"price":2132,"returns":11335,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":765,"price":2138,"returns":11337,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":782,"price":2144,"returns":11339,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":800,"price":2150,"returns":11341,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":817,"price":2161,"returns":11343,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":835,"price":2166,"returns":11345,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":852,"price":2172,"returns":11347,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":869,"price":2178,"returns":11349,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":886,"price":2184,"returns":11351,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":904,"price":2190,"returns":11353,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":921,"price":2196,"returns":11355,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":937,"price":2202,"returns":11357,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":954,"price":2798,"returns":11359,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":973,"price":2804,"returns":11361,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":992,"price":2810,"returns":11363,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1011,"price":2816,"returns":11365,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1028,"price":2811,"returns":11367,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1048,"price":2834,"returns":11369,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1066,"price":3205,"returns":11371,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1083,"price":3443,"returns":11373,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1100,"price":3449,"returns":11375,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1118,"price":3455,"returns":11377,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1137,"price":3461,"returns":11379,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1153,"price":3465,"returns":11381,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1168,"price":3926,"returns":11383,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1182,"price":3931,"returns":11385,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":75,"price":3970,"returns":11387,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":91,"price":3976,"returns":11389,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":108,"price":3982,"returns":11391,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1211,"price":3988,"returns":11393,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1227,"price":3993,"returns":11395,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1243,"price":4029,"returns":11397,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1258,"price":4141,"returns":11399,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1273,"price":4146,"returns":11401,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1287,"price":4152,"returns":11403,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":179,"price":4194,"returns":11405,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1307,"price":4200,"returns":11407,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":198,"price":4205,"returns":11409,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":216,"price":4211,"returns":11411,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":236,"price":4217,"returns":11413,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":255,"price":4223,"returns":11415,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1343,"price":4227,"returns":11417,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1360,"price":4234,"returns":11419,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":272,"price":4240,"returns":11421,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":290,"price":4246,"returns":11423,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1387,"price":4250,"returns":11425,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1403,"price":4257,"returns":11427,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1422,"price":5167,"returns":11429,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1439,"price":5173,"returns":11431,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1457,"price":5179,"returns":11433,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1476,"price":5185,"returns":11435,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1494,"price":5198,"returns":11437,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1512,"price":6572,"returns":11439,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":328,"price":6577,"returns":11441,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1536,"price":6583,"returns":11443,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":349,"price":7713,"returns":11445,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":370,"price":7719,"returns":11447,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":390,"price":7774,"returns":11449,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1567,"price":8223,"returns":11451,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1586,"price":8991,"returns":11453,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1603,"price":8997,"returns":11455,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1619,"price":9003,"returns":11457,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1637,"price":9029,"returns":11459,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":452,"price":9034,"returns":11461,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1660,"price":9040,"returns":11463,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":470,"price":9137,"returns":11465,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1682,"price":9143,"returns":11467,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1698,"price":10026,"returns":11469,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":491,"price":10032,"returns":11471,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":10,"price":10038,"returns":11473,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1725,"price":10043,"returns":11475,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},{"date":1740,"price":10049,"returns":11477,"isSignal":507,"signalType":11325},{"1m":10517,"3m":10517,"6m":10517,"1y":10517},"max","REFERENCE_BAND","v16-adjusted-prices","1wk"]