diff --git "a/exp_fmp_price_1day/AAPL.jsonl" "b/exp_fmp_price_1day/AAPL.jsonl"
--- "a/exp_fmp_price_1day/AAPL.jsonl"
+++ "b/exp_fmp_price_1day/AAPL.jsonl"
@@ -1,5540 +1,3 @@
-{"timestamp":"1995-05-01 00:00:00","open":0.34152,"high":0.34598,"low":0.33929,"close":0.34152,"volume":177956976}
-{"timestamp":"1995-05-02 00:00:00","open":0.34152,"high":0.34263,"low":0.33482,"close":0.3404,"volume":120008120}
-{"timestamp":"1995-05-03 00:00:00","open":0.34152,"high":0.34487,"low":0.33929,"close":0.3404,"volume":168784168}
-{"timestamp":"1995-05-04 00:00:00","open":0.34152,"high":0.35603,"low":0.33929,"close":0.34375,"volume":303643500}
-{"timestamp":"1995-05-05 00:00:00","open":0.34598,"high":0.34933,"low":0.3404,"close":0.3471,"volume":208006607}
-{"timestamp":"1995-05-08 00:00:00","open":0.35603,"high":0.36607,"low":0.35491,"close":0.36161,"volume":386971584}
-{"timestamp":"1995-05-09 00:00:00","open":0.36272,"high":0.36942,"low":0.35714,"close":0.3683,"volume":322929919}
-{"timestamp":"1995-05-10 00:00:00","open":0.37054,"high":0.37388,"low":0.36384,"close":0.36998,"volume":275072272}
-{"timestamp":"1995-05-11 00:00:00","open":0.37165,"high":0.37165,"low":0.36049,"close":0.36607,"volume":523622808}
-{"timestamp":"1995-05-12 00:00:00","open":0.36496,"high":0.39007,"low":0.36161,"close":0.38951,"volume":647954356}
-{"timestamp":"1995-05-15 00:00:00","open":0.38504,"high":0.39063,"low":0.37946,"close":0.38951,"volume":393355592}
-{"timestamp":"1995-05-16 00:00:00","open":0.38504,"high":0.39621,"low":0.37946,"close":0.39063,"volume":332517132}
-{"timestamp":"1995-05-17 00:00:00","open":0.39063,"high":0.39621,"low":0.38839,"close":0.39286,"volume":263144259}
-{"timestamp":"1995-05-18 00:00:00","open":0.39397,"high":0.39397,"low":0.38616,"close":0.38728,"volume":371571568}
-{"timestamp":"1995-05-19 00:00:00","open":0.38281,"high":0.39063,"low":0.38058,"close":0.3817,"volume":322593920}
-{"timestamp":"1995-05-22 00:00:00","open":0.37946,"high":0.39397,"low":0.37723,"close":0.39397,"volume":371885168}
-{"timestamp":"1995-05-23 00:00:00","open":0.39397,"high":0.39621,"low":0.38839,"close":0.39174,"volume":276662676}
-{"timestamp":"1995-05-24 00:00:00","open":0.39063,"high":0.39509,"low":0.38281,"close":0.38839,"volume":264667464}
-{"timestamp":"1995-05-25 00:00:00","open":0.38616,"high":0.39286,"low":0.38393,"close":0.38728,"volume":182862580}
-{"timestamp":"1995-05-26 00:00:00","open":0.38393,"high":0.38504,"low":0.37723,"close":0.38114,"volume":114553711}
-{"timestamp":"1995-05-30 00:00:00","open":0.38058,"high":0.38281,"low":0.37054,"close":0.375,"volume":196392195}
-{"timestamp":"1995-05-31 00:00:00","open":0.37612,"high":0.37612,"low":0.36607,"close":0.37109,"volume":159532956}
-{"timestamp":"1995-06-01 00:00:00","open":0.37388,"high":0.37946,"low":0.37277,"close":0.37667,"volume":186726584}
-{"timestamp":"1995-06-02 00:00:00","open":0.37388,"high":0.37835,"low":0.37054,"close":0.37612,"volume":105694504}
-{"timestamp":"1995-06-05 00:00:00","open":0.37835,"high":0.38839,"low":0.37612,"close":0.38839,"volume":254654652}
-{"timestamp":"1995-06-06 00:00:00","open":0.38951,"high":0.39621,"low":0.38839,"close":0.39286,"volume":315268800}
-{"timestamp":"1995-06-07 00:00:00","open":0.39397,"high":0.39397,"low":0.38504,"close":0.38504,"volume":124521723}
-{"timestamp":"1995-06-08 00:00:00","open":0.38728,"high":0.38728,"low":0.37612,"close":0.38337,"volume":136136136}
-{"timestamp":"1995-06-09 00:00:00","open":0.38951,"high":0.39063,"low":0.38504,"close":0.38839,"volume":186625784}
-{"timestamp":"1995-06-12 00:00:00","open":0.39286,"high":0.39732,"low":0.39174,"close":0.39439,"volume":212117012}
-{"timestamp":"1995-06-13 00:00:00","open":0.39732,"high":0.39844,"low":0.39174,"close":0.39286,"volume":125944124}
-{"timestamp":"1995-06-14 00:00:00","open":0.39174,"high":0.39174,"low":0.38728,"close":0.38951,"volume":118048115}
-{"timestamp":"1995-06-15 00:00:00","open":0.38951,"high":0.39063,"low":0.38728,"close":0.38951,"volume":92758492}
-{"timestamp":"1995-06-16 00:00:00","open":0.39174,"high":0.39286,"low":0.38839,"close":0.39174,"volume":89208088}
-{"timestamp":"1995-06-19 00:00:00","open":0.39174,"high":0.40402,"low":0.38839,"close":0.39621,"volume":469538179}
-{"timestamp":"1995-06-20 00:00:00","open":0.41071,"high":0.42634,"low":0.40848,"close":0.42299,"volume":738528000}
-{"timestamp":"1995-06-21 00:00:00","open":0.42522,"high":0.44754,"low":0.41741,"close":0.44085,"volume":626013200}
-{"timestamp":"1995-06-22 00:00:00","open":0.4375,"high":0.44308,"low":0.43415,"close":0.43862,"volume":473928472}
-{"timestamp":"1995-06-23 00:00:00","open":0.43527,"high":0.4375,"low":0.42634,"close":0.43527,"volume":231963428}
-{"timestamp":"1995-06-26 00:00:00","open":0.4308,"high":0.43304,"low":0.42522,"close":0.42969,"volume":152779351}
-{"timestamp":"1995-06-27 00:00:00","open":0.42299,"high":0.4308,"low":0.41406,"close":0.41406,"volume":217101015}
-{"timestamp":"1995-06-28 00:00:00","open":0.41071,"high":0.42411,"low":0.40513,"close":0.41629,"volume":266358664}
-{"timestamp":"1995-06-29 00:00:00","open":0.41406,"high":0.42969,"low":0.41071,"close":0.42188,"volume":232557032}
-{"timestamp":"1995-06-30 00:00:00","open":0.42188,"high":0.42746,"low":0.41183,"close":0.41462,"volume":165491200}
-{"timestamp":"1995-07-03 00:00:00","open":0.41518,"high":0.42076,"low":0.41295,"close":0.41908,"volume":39390436}
-{"timestamp":"1995-07-05 00:00:00","open":0.41853,"high":0.42746,"low":0.41518,"close":0.41518,"volume":177060976}
-{"timestamp":"1995-07-06 00:00:00","open":0.41518,"high":0.41964,"low":0.40848,"close":0.41964,"volume":184094584}
-{"timestamp":"1995-07-07 00:00:00","open":0.41853,"high":0.43973,"low":0.41741,"close":0.43415,"volume":387117184}
-{"timestamp":"1995-07-10 00:00:00","open":0.43415,"high":0.44531,"low":0.42969,"close":0.43415,"volume":297931496}
-{"timestamp":"1995-07-11 00:00:00","open":0.42634,"high":0.43415,"low":0.4202,"close":0.42076,"volume":214693012}
-{"timestamp":"1995-07-12 00:00:00","open":0.42188,"high":0.42857,"low":0.41183,"close":0.41964,"volume":283808280}
-{"timestamp":"1995-07-13 00:00:00","open":0.42299,"high":0.43527,"low":0.42076,"close":0.42522,"volume":352329951}
-{"timestamp":"1995-07-14 00:00:00","open":0.42299,"high":0.4375,"low":0.41964,"close":0.43527,"volume":277928276}
-{"timestamp":"1995-07-17 00:00:00","open":0.43638,"high":0.4442,"low":0.43415,"close":0.4375,"volume":226161824}
-{"timestamp":"1995-07-18 00:00:00","open":0.4375,"high":0.44252,"low":0.42634,"close":0.42969,"volume":254632252}
-{"timestamp":"1995-07-19 00:00:00","open":0.41964,"high":0.42857,"low":0.40179,"close":0.40625,"volume":521035943}
-{"timestamp":"1995-07-20 00:00:00","open":0.41071,"high":0.42299,"low":0.40179,"close":0.4202,"volume":331273928}
-{"timestamp":"1995-07-21 00:00:00","open":0.38393,"high":0.40067,"low":0.38393,"close":0.39063,"volume":757882468}
-{"timestamp":"1995-07-24 00:00:00","open":0.39286,"high":0.40625,"low":0.39063,"close":0.40513,"volume":214625811}
-{"timestamp":"1995-07-25 00:00:00","open":0.41071,"high":0.41406,"low":0.40737,"close":0.40848,"volume":263525059}
-{"timestamp":"1995-07-26 00:00:00","open":0.41295,"high":0.41295,"low":0.40513,"close":0.40513,"volume":171449768}
-{"timestamp":"1995-07-27 00:00:00","open":0.40625,"high":0.42411,"low":0.40625,"close":0.41797,"volume":325181124}
-{"timestamp":"1995-07-28 00:00:00","open":0.41741,"high":0.42188,"low":0.40179,"close":0.40625,"volume":260937859}
-{"timestamp":"1995-07-31 00:00:00","open":0.40625,"high":0.40737,"low":0.39955,"close":0.40179,"volume":158524956}
-{"timestamp":"1995-08-01 00:00:00","open":0.40067,"high":0.40067,"low":0.38839,"close":0.38839,"volume":210918607}
-{"timestamp":"1995-08-02 00:00:00","open":0.39174,"high":0.40179,"low":0.39063,"close":0.39621,"volume":275128272}
-{"timestamp":"1995-08-03 00:00:00","open":0.39397,"high":0.40737,"low":0.39174,"close":0.40179,"volume":213931412}
-{"timestamp":"1995-08-04 00:00:00","open":0.40179,"high":0.4029,"low":0.39063,"close":0.39509,"volume":192315392}
-{"timestamp":"1995-08-07 00:00:00","open":0.39397,"high":0.39844,"low":0.38504,"close":0.38728,"volume":193760192}
-{"timestamp":"1995-08-08 00:00:00","open":0.38951,"high":0.39063,"low":0.37835,"close":0.37946,"volume":234595432}
-{"timestamp":"1995-08-09 00:00:00","open":0.38058,"high":0.39063,"low":0.37946,"close":0.38504,"volume":369017967}
-{"timestamp":"1995-08-10 00:00:00","open":0.38504,"high":0.38616,"low":0.38058,"close":0.3817,"volume":164024164}
-{"timestamp":"1995-08-11 00:00:00","open":0.38281,"high":0.38504,"low":0.37388,"close":0.38449,"volume":206931404}
-{"timestamp":"1995-08-14 00:00:00","open":0.38393,"high":0.39063,"low":0.38281,"close":0.38728,"volume":167406563}
-{"timestamp":"1995-08-15 00:00:00","open":0.39174,"high":0.39397,"low":0.38504,"close":0.39342,"volume":317867516}
-{"timestamp":"1995-08-16 00:00:00","open":0.39286,"high":0.39732,"low":0.38951,"close":0.39732,"volume":292633892}
-{"timestamp":"1995-08-17 00:00:00","open":0.39844,"high":0.40625,"low":0.39397,"close":0.39844,"volume":246893043}
-{"timestamp":"1995-08-18 00:00:00","open":0.40067,"high":0.4029,"low":0.39063,"close":0.40067,"volume":241158640}
-{"timestamp":"1995-08-21 00:00:00","open":0.40067,"high":0.40513,"low":0.39397,"close":0.39397,"volume":271779468}
-{"timestamp":"1995-08-22 00:00:00","open":0.39621,"high":0.4029,"low":0.39397,"close":0.39955,"volume":217045016}
-{"timestamp":"1995-08-23 00:00:00","open":0.40067,"high":0.4096,"low":0.39844,"close":0.40625,"volume":253803451}
-{"timestamp":"1995-08-24 00:00:00","open":0.40737,"high":0.41295,"low":0.40625,"close":0.40848,"volume":287929884}
-{"timestamp":"1995-08-25 00:00:00","open":0.4096,"high":0.4096,"low":0.39844,"close":0.39955,"volume":134344132}
-{"timestamp":"1995-08-28 00:00:00","open":0.40067,"high":0.40179,"low":0.38393,"close":0.38393,"volume":243040240}
-{"timestamp":"1995-08-29 00:00:00","open":0.38393,"high":0.38616,"low":0.37946,"close":0.38504,"volume":317061116}
-{"timestamp":"1995-08-30 00:00:00","open":0.38616,"high":0.39063,"low":0.38504,"close":0.38728,"volume":153473752}
-{"timestamp":"1995-08-31 00:00:00","open":0.38728,"high":0.38839,"low":0.38393,"close":0.38393,"volume":87864084}
-{"timestamp":"1995-09-01 00:00:00","open":0.38393,"high":0.38839,"low":0.38281,"close":0.38337,"volume":98380896}
-{"timestamp":"1995-09-05 00:00:00","open":0.38839,"high":0.38839,"low":0.3817,"close":0.38839,"volume":179972976}
-{"timestamp":"1995-09-06 00:00:00","open":0.39174,"high":0.39439,"low":0.38839,"close":0.39063,"volume":200760199}
-{"timestamp":"1995-09-07 00:00:00","open":0.39286,"high":0.40458,"low":0.39063,"close":0.39955,"volume":262326400}
-{"timestamp":"1995-09-08 00:00:00","open":0.39955,"high":0.40067,"low":0.39732,"close":0.39955,"volume":174776171}
-{"timestamp":"1995-09-11 00:00:00","open":0.40067,"high":0.40625,"low":0.39509,"close":0.39509,"volume":172491372}
-{"timestamp":"1995-09-12 00:00:00","open":0.39732,"high":0.40067,"low":0.38058,"close":0.38337,"volume":326256324}
-{"timestamp":"1995-09-13 00:00:00","open":0.38281,"high":0.38728,"low":0.375,"close":0.37835,"volume":322750719}
-{"timestamp":"1995-09-14 00:00:00","open":0.36942,"high":0.37165,"low":0.35491,"close":0.35714,"volume":550558836}
-{"timestamp":"1995-09-15 00:00:00","open":0.33371,"high":0.35603,"low":0.30971,"close":0.32031,"volume":1211975496}
-{"timestamp":"1995-09-18 00:00:00","open":0.32478,"high":0.32868,"low":0.32031,"close":0.32757,"volume":621488620}
-{"timestamp":"1995-09-19 00:00:00","open":0.32813,"high":0.33147,"low":0.32254,"close":0.32813,"volume":490022776}
-{"timestamp":"1995-09-20 00:00:00","open":0.33259,"high":0.33371,"low":0.32589,"close":0.32701,"volume":321809920}
-{"timestamp":"1995-09-21 00:00:00","open":0.32589,"high":0.33482,"low":0.32478,"close":0.33036,"volume":347334744}
-{"timestamp":"1995-09-22 00:00:00","open":0.32924,"high":0.33259,"low":0.32478,"close":0.33092,"volume":398641996}
-{"timestamp":"1995-09-25 00:00:00","open":0.34152,"high":0.34431,"low":0.33371,"close":0.33496,"volume":315213112}
-{"timestamp":"1995-09-26 00:00:00","open":0.33705,"high":0.33817,"low":0.33147,"close":0.33371,"volume":250902648}
-{"timestamp":"1995-09-27 00:00:00","open":0.33482,"high":0.33482,"low":0.31027,"close":0.32366,"volume":451237247}
-{"timestamp":"1995-09-28 00:00:00","open":0.32589,"high":0.33817,"low":0.32589,"close":0.33705,"volume":331184328}
-{"timestamp":"1995-09-29 00:00:00","open":0.33929,"high":0.34152,"low":0.32924,"close":0.33259,"volume":283416280}
-{"timestamp":"1995-10-02 00:00:00","open":0.33705,"high":0.34375,"low":0.33482,"close":0.33594,"volume":392000392}
-{"timestamp":"1995-10-03 00:00:00","open":0.3404,"high":0.34375,"low":0.33147,"close":0.33594,"volume":289822688}
-{"timestamp":"1995-10-04 00:00:00","open":0.32701,"high":0.33036,"low":0.32143,"close":0.32478,"volume":266773064}
-{"timestamp":"1995-10-05 00:00:00","open":0.32366,"high":0.32701,"low":0.32031,"close":0.32589,"volume":245313844}
-{"timestamp":"1995-10-06 00:00:00","open":0.32813,"high":0.33036,"low":0.31808,"close":0.31864,"volume":309041908}
-{"timestamp":"1995-10-09 00:00:00","open":0.31585,"high":0.3192,"low":0.30692,"close":0.31083,"volume":372568372}
-{"timestamp":"1995-10-10 00:00:00","open":0.30692,"high":0.3125,"low":0.30022,"close":0.30971,"volume":400265999}
-{"timestamp":"1995-10-11 00:00:00","open":0.31473,"high":0.31808,"low":0.30469,"close":0.31138,"volume":332875532}
-{"timestamp":"1995-10-12 00:00:00","open":0.3125,"high":0.31585,"low":0.31027,"close":0.31529,"volume":162052959}
-{"timestamp":"1995-10-13 00:00:00","open":0.3192,"high":0.32924,"low":0.31696,"close":0.32143,"volume":235189032}
-{"timestamp":"1995-10-16 00:00:00","open":0.32366,"high":0.33036,"low":0.32031,"close":0.32254,"volume":182067380}
-{"timestamp":"1995-10-17 00:00:00","open":0.32589,"high":0.32924,"low":0.32031,"close":0.32701,"volume":178617776}
-{"timestamp":"1995-10-18 00:00:00","open":0.33036,"high":0.35324,"low":0.32813,"close":0.33371,"volume":512400511}
-{"timestamp":"1995-10-19 00:00:00","open":0.32031,"high":0.32254,"low":0.31027,"close":0.31027,"volume":944900368}
-{"timestamp":"1995-10-20 00:00:00","open":0.31473,"high":0.31473,"low":0.30915,"close":0.31362,"volume":386333184}
-{"timestamp":"1995-10-23 00:00:00","open":0.31362,"high":0.31362,"low":0.31027,"close":0.31362,"volume":197803396}
-{"timestamp":"1995-10-24 00:00:00","open":0.31696,"high":0.31696,"low":0.31138,"close":0.31362,"volume":213494612}
-{"timestamp":"1995-10-25 00:00:00","open":0.31473,"high":0.31585,"low":0.31027,"close":0.31027,"volume":133302532}
-{"timestamp":"1995-10-26 00:00:00","open":0.31138,"high":0.31362,"low":0.30804,"close":0.31138,"volume":125865724}
-{"timestamp":"1995-10-27 00:00:00","open":0.31138,"high":0.31138,"low":0.30469,"close":0.31027,"volume":154212951}
-{"timestamp":"1995-10-30 00:00:00","open":0.31138,"high":0.31473,"low":0.30915,"close":0.31473,"volume":175638572}
-{"timestamp":"1995-10-31 00:00:00","open":0.31473,"high":0.32701,"low":0.31362,"close":0.32422,"volume":289217888}
-{"timestamp":"1995-11-01 00:00:00","open":0.32701,"high":0.33147,"low":0.31696,"close":0.32701,"volume":193233792}
-{"timestamp":"1995-11-02 00:00:00","open":0.32924,"high":0.32924,"low":0.32366,"close":0.32701,"volume":152756952}
-{"timestamp":"1995-11-03 00:00:00","open":0.32813,"high":0.32924,"low":0.32031,"close":0.32589,"volume":179435376}
-{"timestamp":"1995-11-06 00:00:00","open":0.32589,"high":0.34598,"low":0.32478,"close":0.3404,"volume":311774707}
-{"timestamp":"1995-11-07 00:00:00","open":0.33705,"high":0.36161,"low":0.33482,"close":0.35379,"volume":736389312}
-{"timestamp":"1995-11-08 00:00:00","open":0.35491,"high":0.36607,"low":0.34598,"close":0.3471,"volume":358825956}
-{"timestamp":"1995-11-09 00:00:00","open":0.35491,"high":0.35714,"low":0.3471,"close":0.35156,"volume":260109060}
-{"timestamp":"1995-11-10 00:00:00","open":0.35156,"high":0.35938,"low":0.3471,"close":0.35491,"volume":223115420}
-{"timestamp":"1995-11-13 00:00:00","open":0.35938,"high":0.3683,"low":0.35714,"close":0.36496,"volume":317374716}
-{"timestamp":"1995-11-14 00:00:00","open":0.36607,"high":0.37946,"low":0.36607,"close":0.37054,"volume":407277204}
-{"timestamp":"1995-11-15 00:00:00","open":0.375,"high":0.375,"low":0.35826,"close":0.36607,"volume":248136248}
-{"timestamp":"1995-11-16 00:00:00","open":0.36496,"high":0.37054,"low":0.35268,"close":0.35658,"volume":226229024}
-{"timestamp":"1995-11-17 00:00:00","open":0.35714,"high":0.36049,"low":0.35491,"close":0.35826,"volume":128531328}
-{"timestamp":"1995-11-20 00:00:00","open":0.35938,"high":0.35938,"low":0.34375,"close":0.34487,"volume":148456148}
-{"timestamp":"1995-11-21 00:00:00","open":0.34598,"high":0.34598,"low":0.33817,"close":0.34487,"volume":191609788}
-{"timestamp":"1995-11-22 00:00:00","open":0.34487,"high":0.35045,"low":0.34375,"close":0.34487,"volume":98806496}
-{"timestamp":"1995-11-24 00:00:00","open":0.3471,"high":0.36049,"low":0.34598,"close":0.35882,"volume":109950507}
-{"timestamp":"1995-11-27 00:00:00","open":0.36272,"high":0.36272,"low":0.35156,"close":0.35156,"volume":115875312}
-{"timestamp":"1995-11-28 00:00:00","open":0.35156,"high":0.35826,"low":0.35045,"close":0.35714,"volume":176288176}
-{"timestamp":"1995-11-29 00:00:00","open":0.35826,"high":0.35826,"low":0.34821,"close":0.35045,"volume":105268904}
-{"timestamp":"1995-11-30 00:00:00","open":0.3471,"high":0.34821,"low":0.33929,"close":0.3404,"volume":174854572}
-{"timestamp":"1995-12-01 00:00:00","open":0.33929,"high":0.34152,"low":0.33147,"close":0.33594,"volume":204209804}
-{"timestamp":"1995-12-04 00:00:00","open":0.35826,"high":0.35826,"low":0.34821,"close":0.35268,"volume":480682192}
-{"timestamp":"1995-12-05 00:00:00","open":0.34375,"high":0.35603,"low":0.34152,"close":0.35268,"volume":363597159}
-{"timestamp":"1995-12-06 00:00:00","open":0.35491,"high":0.35603,"low":0.34263,"close":0.34598,"volume":201107400}
-{"timestamp":"1995-12-07 00:00:00","open":0.34598,"high":0.34598,"low":0.33817,"close":0.34431,"volume":141926540}
-{"timestamp":"1995-12-08 00:00:00","open":0.34598,"high":0.35156,"low":0.33817,"close":0.35156,"volume":141355340}
-{"timestamp":"1995-12-11 00:00:00","open":0.35268,"high":0.35379,"low":0.34263,"close":0.34487,"volume":111652907}
-{"timestamp":"1995-12-12 00:00:00","open":0.34487,"high":0.34487,"low":0.33929,"close":0.33929,"volume":177553775}
-{"timestamp":"1995-12-13 00:00:00","open":0.34152,"high":0.34821,"low":0.32813,"close":0.34263,"volume":684902972}
-{"timestamp":"1995-12-14 00:00:00","open":0.3471,"high":0.35156,"low":0.33929,"close":0.34152,"volume":333502731}
-{"timestamp":"1995-12-15 00:00:00","open":0.31696,"high":0.32701,"low":0.31027,"close":0.31473,"volume":726880724}
-{"timestamp":"1995-12-18 00:00:00","open":0.31362,"high":0.31473,"low":0.2846,"close":0.28795,"volume":666534951}
-{"timestamp":"1995-12-19 00:00:00","open":0.29241,"high":0.29688,"low":0.28795,"close":0.29241,"volume":430864428}
-{"timestamp":"1995-12-20 00:00:00","open":0.29911,"high":0.30022,"low":0.29018,"close":0.29129,"volume":365736364}
-{"timestamp":"1995-12-21 00:00:00","open":0.29241,"high":0.29241,"low":0.28237,"close":0.29018,"volume":332875532}
-{"timestamp":"1995-12-22 00:00:00","open":0.29129,"high":0.29353,"low":0.28683,"close":0.28795,"volume":234662632}
-{"timestamp":"1995-12-26 00:00:00","open":0.29018,"high":0.29018,"low":0.28348,"close":0.28627,"volume":139507336}
-{"timestamp":"1995-12-27 00:00:00","open":0.28683,"high":0.29799,"low":0.2846,"close":0.28906,"volume":268565067}
-{"timestamp":"1995-12-28 00:00:00","open":0.28683,"high":0.29241,"low":0.2846,"close":0.28571,"volume":249995447}
-{"timestamp":"1995-12-29 00:00:00","open":0.28571,"high":0.28906,"low":0.28237,"close":0.2846,"volume":304136303}
-{"timestamp":"1996-01-02 00:00:00","open":0.28795,"high":0.28795,"low":0.28348,"close":0.28683,"volume":139294535}
-{"timestamp":"1996-01-03 00:00:00","open":0.28571,"high":0.29353,"low":0.2846,"close":0.28683,"volume":429834027}
-{"timestamp":"1996-01-04 00:00:00","open":0.28906,"high":0.28906,"low":0.28013,"close":0.28181,"volume":300182700}
-{"timestamp":"1996-01-05 00:00:00","open":0.28237,"high":0.3058,"low":0.28013,"close":0.3058,"volume":445928444}
-{"timestamp":"1996-01-08 00:00:00","open":0.30804,"high":0.31696,"low":0.30357,"close":0.30915,"volume":121340919}
-{"timestamp":"1996-01-09 00:00:00","open":0.30915,"high":0.30915,"low":0.29241,"close":0.29241,"volume":251216248}
-{"timestamp":"1996-01-10 00:00:00","open":0.29018,"high":0.31027,"low":0.28795,"close":0.3058,"volume":365433964}
-{"timestamp":"1996-01-11 00:00:00","open":0.29129,"high":0.3125,"low":0.28906,"close":0.3125,"volume":756739200}
-{"timestamp":"1996-01-12 00:00:00","open":0.31027,"high":0.31027,"low":0.29688,"close":0.30245,"volume":401856400}
-{"timestamp":"1996-01-15 00:00:00","open":0.30134,"high":0.30804,"low":0.29799,"close":0.30469,"volume":363081600}
-{"timestamp":"1996-01-16 00:00:00","open":0.30692,"high":0.31027,"low":0.30022,"close":0.30859,"volume":352912000}
-{"timestamp":"1996-01-17 00:00:00","open":0.30692,"high":0.30692,"low":0.30134,"close":0.30357,"volume":236409600}
-{"timestamp":"1996-01-18 00:00:00","open":0.29353,"high":0.29799,"low":0.2712,"close":0.28516,"volume":698387200}
-{"timestamp":"1996-01-19 00:00:00","open":0.27679,"high":0.28348,"low":0.26228,"close":0.26674,"volume":829226540}
-{"timestamp":"1996-01-22 00:00:00","open":0.26563,"high":0.27679,"low":0.26116,"close":0.27232,"volume":499744496}
-{"timestamp":"1996-01-23 00:00:00","open":0.30134,"high":0.30357,"low":0.27679,"close":0.28237,"volume":988288988}
-{"timestamp":"1996-01-24 00:00:00","open":0.28683,"high":0.28795,"low":0.28348,"close":0.28795,"volume":655950940}
-{"timestamp":"1996-01-25 00:00:00","open":0.28348,"high":0.28571,"low":0.26897,"close":0.27009,"volume":445200443}
-{"timestamp":"1996-01-26 00:00:00","open":0.2712,"high":0.27902,"low":0.25558,"close":0.27344,"volume":735751020}
-{"timestamp":"1996-01-29 00:00:00","open":0.25893,"high":0.26563,"low":0.2567,"close":0.26004,"volume":332595532}
-{"timestamp":"1996-01-30 00:00:00","open":0.24107,"high":0.25112,"low":0.23982,"close":0.24386,"volume":622844044}
-{"timestamp":"1996-01-31 00:00:00","open":0.24777,"high":0.25,"low":0.24442,"close":0.24665,"volume":328059528}
-{"timestamp":"1996-02-01 00:00:00","open":0.24554,"high":0.25335,"low":0.24554,"close":0.25335,"volume":333043532}
-{"timestamp":"1996-02-02 00:00:00","open":0.25781,"high":0.26451,"low":0.2567,"close":0.26116,"volume":555979975}
-{"timestamp":"1996-02-05 00:00:00","open":0.26507,"high":0.26507,"low":0.25893,"close":0.26116,"volume":318729916}
-{"timestamp":"1996-02-06 00:00:00","open":0.26116,"high":0.26786,"low":0.26116,"close":0.26451,"volume":226217823}
-{"timestamp":"1996-02-07 00:00:00","open":0.26563,"high":0.26563,"low":0.24777,"close":0.25223,"volume":360326760}
-{"timestamp":"1996-02-08 00:00:00","open":0.24554,"high":0.25112,"low":0.24554,"close":0.24888,"volume":263166660}
-{"timestamp":"1996-02-09 00:00:00","open":0.24888,"high":0.25446,"low":0.24665,"close":0.24777,"volume":205688204}
-{"timestamp":"1996-02-12 00:00:00","open":0.25112,"high":0.25446,"low":0.25,"close":0.25335,"volume":194275392}
-{"timestamp":"1996-02-13 00:00:00","open":0.25,"high":0.25781,"low":0.24888,"close":0.25112,"volume":228502628}
-{"timestamp":"1996-02-14 00:00:00","open":0.25223,"high":0.25223,"low":0.24498,"close":0.24665,"volume":163184160}
-{"timestamp":"1996-02-15 00:00:00","open":0.24665,"high":0.25112,"low":0.24442,"close":0.25,"volume":122080120}
-{"timestamp":"1996-02-16 00:00:00","open":0.25112,"high":0.25335,"low":0.24554,"close":0.24554,"volume":156441756}
-{"timestamp":"1996-02-20 00:00:00","open":0.25,"high":0.26339,"low":0.25,"close":0.25893,"volume":376913976}
-{"timestamp":"1996-02-21 00:00:00","open":0.26228,"high":0.26563,"low":0.26004,"close":0.26451,"volume":221838620}
-{"timestamp":"1996-02-22 00:00:00","open":0.26786,"high":0.26897,"low":0.26451,"close":0.26674,"volume":184184183}
-{"timestamp":"1996-02-23 00:00:00","open":0.26674,"high":0.27009,"low":0.26451,"close":0.26674,"volume":173286572}
-{"timestamp":"1996-02-26 00:00:00","open":0.26786,"high":0.26897,"low":0.26339,"close":0.26339,"volume":118283316}
-{"timestamp":"1996-02-27 00:00:00","open":0.26674,"high":0.26674,"low":0.25446,"close":0.25558,"volume":149161748}
-{"timestamp":"1996-02-28 00:00:00","open":0.25781,"high":0.25781,"low":0.24665,"close":0.24777,"volume":187913784}
-{"timestamp":"1996-02-29 00:00:00","open":0.24554,"high":0.24777,"low":0.2433,"close":0.24554,"volume":112884912}
-{"timestamp":"1996-03-01 00:00:00","open":0.24665,"high":0.24665,"low":0.23772,"close":0.23996,"volume":231134628}
-{"timestamp":"1996-03-04 00:00:00","open":0.2433,"high":0.24442,"low":0.23438,"close":0.23438,"volume":187555384}
-{"timestamp":"1996-03-05 00:00:00","open":0.23661,"high":0.23884,"low":0.23438,"close":0.23772,"volume":118440115}
-{"timestamp":"1996-03-06 00:00:00","open":0.23884,"high":0.23996,"low":0.23326,"close":0.23382,"volume":99052896}
-{"timestamp":"1996-03-07 00:00:00","open":0.23438,"high":0.23549,"low":0.22656,"close":0.23047,"volume":260064259}
-{"timestamp":"1996-03-08 00:00:00","open":0.22879,"high":0.23438,"low":0.22321,"close":0.23214,"volume":149004947}
-{"timestamp":"1996-03-11 00:00:00","open":0.23438,"high":0.23549,"low":0.22991,"close":0.23103,"volume":127008124}
-{"timestamp":"1996-03-12 00:00:00","open":0.23214,"high":0.23549,"low":0.22879,"close":0.23047,"volume":96152096}
-{"timestamp":"1996-03-13 00:00:00","open":0.23103,"high":0.23326,"low":0.22879,"close":0.22991,"volume":99680000}
-{"timestamp":"1996-03-14 00:00:00","open":0.23103,"high":0.23103,"low":0.22768,"close":0.22879,"volume":93363292}
-{"timestamp":"1996-03-15 00:00:00","open":0.23214,"high":0.23214,"low":0.22768,"close":0.23103,"volume":101382500}
-{"timestamp":"1996-03-18 00:00:00","open":0.23159,"high":0.23326,"low":0.22991,"close":0.23326,"volume":109132908}
-{"timestamp":"1996-03-19 00:00:00","open":0.23549,"high":0.23661,"low":0.22879,"close":0.22991,"volume":124364924}
-{"timestamp":"1996-03-20 00:00:00","open":0.22991,"high":0.22991,"low":0.22433,"close":0.22545,"volume":115987312}
-{"timestamp":"1996-03-21 00:00:00","open":0.22768,"high":0.22768,"low":0.22321,"close":0.22433,"volume":109984108}
-{"timestamp":"1996-03-22 00:00:00","open":0.22545,"high":0.22656,"low":0.2221,"close":0.22656,"volume":107564904}
-{"timestamp":"1996-03-25 00:00:00","open":0.22768,"high":0.22991,"low":0.21429,"close":0.21429,"volume":164371364}
-{"timestamp":"1996-03-26 00:00:00","open":0.21429,"high":0.21875,"low":0.21094,"close":0.21317,"volume":160798560}
-{"timestamp":"1996-03-27 00:00:00","open":0.20759,"high":0.22545,"low":0.20536,"close":0.22545,"volume":429296428}
-{"timestamp":"1996-03-28 00:00:00","open":0.22098,"high":0.22879,"low":0.2154,"close":0.21596,"volume":295893092}
-{"timestamp":"1996-03-29 00:00:00","open":0.21652,"high":0.22098,"low":0.21205,"close":0.21931,"volume":166521764}
-{"timestamp":"1996-04-01 00:00:00","open":0.22433,"high":0.23103,"low":0.21889,"close":0.22768,"volume":158636955}
-{"timestamp":"1996-04-02 00:00:00","open":0.22879,"high":0.22879,"low":0.2221,"close":0.22321,"volume":101438500}
-{"timestamp":"1996-04-03 00:00:00","open":0.22433,"high":0.22433,"low":0.21722,"close":0.21931,"volume":72240071}
-{"timestamp":"1996-04-04 00:00:00","open":0.21987,"high":0.21987,"low":0.21429,"close":0.2154,"volume":86049684}
-{"timestamp":"1996-04-08 00:00:00","open":0.21317,"high":0.21875,"low":0.21205,"close":0.21763,"volume":168828968}
-{"timestamp":"1996-04-09 00:00:00","open":0.2221,"high":0.23661,"low":0.21763,"close":0.23214,"volume":235077032}
-{"timestamp":"1996-04-10 00:00:00","open":0.23326,"high":0.23661,"low":0.23103,"close":0.23214,"volume":174764972}
-{"timestamp":"1996-04-11 00:00:00","open":0.23326,"high":0.23438,"low":0.22768,"close":0.22991,"volume":98268896}
-{"timestamp":"1996-04-12 00:00:00","open":0.23103,"high":0.23103,"low":0.22656,"close":0.22768,"volume":81435280}
-{"timestamp":"1996-04-15 00:00:00","open":0.22768,"high":0.22991,"low":0.22321,"close":0.22991,"volume":154078552}
-{"timestamp":"1996-04-16 00:00:00","open":0.23103,"high":0.23214,"low":0.22879,"close":0.23103,"volume":101416100}
-{"timestamp":"1996-04-17 00:00:00","open":0.23103,"high":0.23214,"low":0.22433,"close":0.22545,"volume":85411284}
-{"timestamp":"1996-04-18 00:00:00","open":0.22656,"high":0.2267,"low":0.21652,"close":0.22098,"volume":217246615}
-{"timestamp":"1996-04-19 00:00:00","open":0.21987,"high":0.22433,"low":0.21987,"close":0.22377,"volume":101796900}
-{"timestamp":"1996-04-22 00:00:00","open":0.22545,"high":0.22768,"low":0.2221,"close":0.22433,"volume":111115308}
-{"timestamp":"1996-04-23 00:00:00","open":0.22433,"high":0.22545,"low":0.21987,"close":0.22098,"volume":169948968}
-{"timestamp":"1996-04-24 00:00:00","open":0.21987,"high":0.22098,"low":0.21596,"close":0.21652,"volume":128340927}
-{"timestamp":"1996-04-25 00:00:00","open":0.21763,"high":0.2221,"low":0.2154,"close":0.2221,"volume":174406572}
-{"timestamp":"1996-04-26 00:00:00","open":0.22321,"high":0.22433,"low":0.21987,"close":0.22098,"volume":188865788}
-{"timestamp":"1996-04-29 00:00:00","open":0.22321,"high":0.22321,"low":0.21875,"close":0.22098,"volume":121049720}
-{"timestamp":"1996-04-30 00:00:00","open":0.2221,"high":0.2221,"low":0.2154,"close":0.21763,"volume":136662536}
-{"timestamp":"1996-05-01 00:00:00","open":0.21763,"high":0.22098,"low":0.2154,"close":0.21763,"volume":112705712}
-{"timestamp":"1996-05-02 00:00:00","open":0.21875,"high":0.21875,"low":0.20982,"close":0.21205,"volume":188305788}
-{"timestamp":"1996-05-03 00:00:00","open":0.2154,"high":0.2154,"low":0.20982,"close":0.21317,"volume":108460907}
-{"timestamp":"1996-05-06 00:00:00","open":0.2221,"high":0.23103,"low":0.22098,"close":0.22879,"volume":289486688}
-{"timestamp":"1996-05-07 00:00:00","open":0.23549,"high":0.24442,"low":0.23438,"close":0.23996,"volume":353539552}
-{"timestamp":"1996-05-08 00:00:00","open":0.2433,"high":0.2433,"low":0.22879,"close":0.23884,"volume":186793784}
-{"timestamp":"1996-05-09 00:00:00","open":0.23549,"high":0.23661,"low":0.22991,"close":0.23326,"volume":98078496}
-{"timestamp":"1996-05-10 00:00:00","open":0.23438,"high":0.24442,"low":0.23214,"close":0.2433,"volume":110588907}
-{"timestamp":"1996-05-13 00:00:00","open":0.24219,"high":0.24665,"low":0.23772,"close":0.24163,"volume":187017784}
-{"timestamp":"1996-05-14 00:00:00","open":0.24777,"high":0.25,"low":0.24554,"close":0.24554,"volume":197624196}
-{"timestamp":"1996-05-15 00:00:00","open":0.24888,"high":0.25781,"low":0.24777,"close":0.25446,"volume":292365092}
-{"timestamp":"1996-05-16 00:00:00","open":0.25223,"high":0.25558,"low":0.24888,"close":0.25335,"volume":130076928}
-{"timestamp":"1996-05-17 00:00:00","open":0.25335,"high":0.25335,"low":0.24554,"close":0.24665,"volume":123300920}
-{"timestamp":"1996-05-20 00:00:00","open":0.24888,"high":0.25112,"low":0.24665,"close":0.24944,"volume":84515284}
-{"timestamp":"1996-05-21 00:00:00","open":0.25,"high":0.25112,"low":0.24219,"close":0.24219,"volume":114385711}
-{"timestamp":"1996-05-22 00:00:00","open":0.24442,"high":0.24442,"low":0.22991,"close":0.2327,"volume":201880200}
-{"timestamp":"1996-05-23 00:00:00","open":0.23326,"high":0.23772,"low":0.22991,"close":0.23438,"volume":124051324}
-{"timestamp":"1996-05-24 00:00:00","open":0.23438,"high":0.23996,"low":0.23326,"close":0.23884,"volume":113243312}
-{"timestamp":"1996-05-28 00:00:00","open":0.23884,"high":0.2433,"low":0.23549,"close":0.23549,"volume":101852900}
-{"timestamp":"1996-05-29 00:00:00","open":0.23438,"high":0.23438,"low":0.22098,"close":0.2221,"volume":219520216}
-{"timestamp":"1996-05-30 00:00:00","open":0.2221,"high":0.22991,"low":0.22098,"close":0.22768,"volume":103465700}
-{"timestamp":"1996-05-31 00:00:00","open":0.22879,"high":0.23772,"low":0.22768,"close":0.23326,"volume":162646560}
-{"timestamp":"1996-06-03 00:00:00","open":0.23103,"high":0.23214,"low":0.22098,"close":0.22098,"volume":125462523}
-{"timestamp":"1996-06-04 00:00:00","open":0.21429,"high":0.21763,"low":0.21317,"close":0.21596,"volume":762239047}
-{"timestamp":"1996-06-05 00:00:00","open":0.22656,"high":0.22768,"low":0.21652,"close":0.22433,"volume":510104508}
-{"timestamp":"1996-06-06 00:00:00","open":0.22321,"high":0.22545,"low":0.2154,"close":0.21652,"volume":362096360}
-{"timestamp":"1996-06-07 00:00:00","open":0.21429,"high":0.21763,"low":0.20982,"close":0.21763,"volume":267769863}
-{"timestamp":"1996-06-10 00:00:00","open":0.21763,"high":0.21875,"low":0.21429,"close":0.2154,"volume":106366504}
-{"timestamp":"1996-06-11 00:00:00","open":0.21652,"high":0.21652,"low":0.21429,"close":0.21429,"volume":153059352}
-{"timestamp":"1996-06-12 00:00:00","open":0.21875,"high":0.21875,"low":0.21429,"close":0.21652,"volume":151916948}
-{"timestamp":"1996-06-13 00:00:00","open":0.21763,"high":0.22252,"low":0.21429,"close":0.21987,"volume":191419388}
-{"timestamp":"1996-06-14 00:00:00","open":0.22098,"high":0.22098,"low":0.21317,"close":0.21373,"volume":144961744}
-{"timestamp":"1996-06-17 00:00:00","open":0.2154,"high":0.2154,"low":0.21094,"close":0.21094,"volume":112929711}
-{"timestamp":"1996-06-18 00:00:00","open":0.21094,"high":0.21205,"low":0.20201,"close":0.20313,"volume":223227420}
-{"timestamp":"1996-06-19 00:00:00","open":0.20647,"high":0.20871,"low":0.20201,"close":0.20647,"volume":134467332}
-{"timestamp":"1996-06-20 00:00:00","open":0.20871,"high":0.20871,"low":0.20089,"close":0.20313,"volume":147089744}
-{"timestamp":"1996-06-21 00:00:00","open":0.20424,"high":0.20424,"low":0.19978,"close":0.20201,"volume":161851360}
-{"timestamp":"1996-06-24 00:00:00","open":0.20201,"high":0.20201,"low":0.19754,"close":0.19866,"volume":122763320}
-{"timestamp":"1996-06-25 00:00:00","open":0.19754,"high":0.19866,"low":0.18192,"close":0.18415,"volume":246960244}
-{"timestamp":"1996-06-26 00:00:00","open":0.18415,"high":0.18527,"low":0.17522,"close":0.17746,"volume":404331604}
-{"timestamp":"1996-06-27 00:00:00","open":0.17857,"high":0.1875,"low":0.17634,"close":0.18415,"volume":229241828}
-{"timestamp":"1996-06-28 00:00:00","open":0.18638,"high":0.1875,"low":0.18415,"close":0.1875,"volume":115684912}
-{"timestamp":"1996-07-01 00:00:00","open":0.18862,"high":0.19196,"low":0.1875,"close":0.19196,"volume":131980928}
-{"timestamp":"1996-07-02 00:00:00","open":0.19085,"high":0.19196,"low":0.1875,"close":0.1875,"volume":89006488}
-{"timestamp":"1996-07-03 00:00:00","open":0.18192,"high":0.18192,"low":0.17299,"close":0.17299,"volume":288613088}
-{"timestamp":"1996-07-05 00:00:00","open":0.17299,"high":0.17634,"low":0.17188,"close":0.17411,"volume":106153704}
-{"timestamp":"1996-07-08 00:00:00","open":0.17522,"high":0.17746,"low":0.16964,"close":0.17076,"volume":188910587}
-{"timestamp":"1996-07-09 00:00:00","open":0.17411,"high":0.17522,"low":0.16964,"close":0.16964,"volume":187824000}
-{"timestamp":"1996-07-10 00:00:00","open":0.17076,"high":0.17411,"low":0.16741,"close":0.16741,"volume":169388968}
-{"timestamp":"1996-07-11 00:00:00","open":0.16741,"high":0.16853,"low":0.15513,"close":0.1596,"volume":291155488}
-{"timestamp":"1996-07-12 00:00:00","open":0.16406,"high":0.16406,"low":0.15402,"close":0.16127,"volume":268990668}
-{"timestamp":"1996-07-15 00:00:00","open":0.16183,"high":0.16183,"low":0.1529,"close":0.15346,"volume":133224131}
-{"timestamp":"1996-07-16 00:00:00","open":0.15513,"high":0.15513,"low":0.14286,"close":0.15067,"volume":289217888}
-{"timestamp":"1996-07-17 00:00:00","open":0.15513,"high":0.15625,"low":0.14844,"close":0.15067,"volume":233598632}
-{"timestamp":"1996-07-18 00:00:00","open":0.19196,"high":0.1942,"low":0.18178,"close":0.18638,"volume":897053472}
-{"timestamp":"1996-07-19 00:00:00","open":0.18638,"high":0.1875,"low":0.18527,"close":0.18527,"volume":265977864}
-{"timestamp":"1996-07-22 00:00:00","open":0.18638,"high":0.18638,"low":0.17857,"close":0.1808,"volume":152208152}
-{"timestamp":"1996-07-23 00:00:00","open":0.18304,"high":0.18415,"low":0.1808,"close":0.18304,"volume":130121728}
-{"timestamp":"1996-07-24 00:00:00","open":0.17857,"high":0.1875,"low":0.17746,"close":0.18583,"volume":264073864}
-{"timestamp":"1996-07-25 00:00:00","open":0.18862,"high":0.19085,"low":0.18527,"close":0.1875,"volume":114430512}
-{"timestamp":"1996-07-26 00:00:00","open":0.19196,"high":0.19643,"low":0.18862,"close":0.19643,"volume":123681720}
-{"timestamp":"1996-07-29 00:00:00","open":0.19643,"high":0.20089,"low":0.1942,"close":0.19866,"volume":195697792}
-{"timestamp":"1996-07-30 00:00:00","open":0.20201,"high":0.20313,"low":0.18973,"close":0.19085,"volume":189403388}
-{"timestamp":"1996-07-31 00:00:00","open":0.18973,"high":0.19643,"low":0.18973,"close":0.19643,"volume":92780892}
-{"timestamp":"1996-08-01 00:00:00","open":0.19643,"high":0.19643,"low":0.18862,"close":0.18973,"volume":110163308}
-{"timestamp":"1996-08-02 00:00:00","open":0.19308,"high":0.19643,"low":0.18973,"close":0.19308,"volume":127948924}
-{"timestamp":"1996-08-05 00:00:00","open":0.19308,"high":0.19531,"low":0.18638,"close":0.1875,"volume":101012900}
-{"timestamp":"1996-08-06 00:00:00","open":0.1875,"high":0.19196,"low":0.18527,"close":0.19196,"volume":93587292}
-{"timestamp":"1996-08-07 00:00:00","open":0.1942,"high":0.20201,"low":0.19308,"close":0.19978,"volume":248461047}
-{"timestamp":"1996-08-08 00:00:00","open":0.19978,"high":0.19978,"low":0.19531,"close":0.19754,"volume":101516900}
-{"timestamp":"1996-08-09 00:00:00","open":0.19866,"high":0.20871,"low":0.19754,"close":0.20647,"volume":230787428}
-{"timestamp":"1996-08-12 00:00:00","open":0.20871,"high":0.21094,"low":0.19978,"close":0.20536,"volume":151345747}
-{"timestamp":"1996-08-13 00:00:00","open":0.20424,"high":0.20647,"low":0.19978,"close":0.20089,"volume":103510499}
-{"timestamp":"1996-08-14 00:00:00","open":0.20201,"high":0.20536,"low":0.20201,"close":0.20313,"volume":71859268}
-{"timestamp":"1996-08-15 00:00:00","open":0.20201,"high":0.20313,"low":0.19866,"close":0.19866,"volume":107620904}
-{"timestamp":"1996-08-16 00:00:00","open":0.20201,"high":0.20201,"low":0.19754,"close":0.20089,"volume":141758540}
-{"timestamp":"1996-08-19 00:00:00","open":0.19978,"high":0.21094,"low":0.19978,"close":0.21094,"volume":226318624}
-{"timestamp":"1996-08-20 00:00:00","open":0.21317,"high":0.21317,"low":0.20871,"close":0.20982,"volume":211758608}
-{"timestamp":"1996-08-21 00:00:00","open":0.20982,"high":0.21094,"low":0.20424,"close":0.20536,"volume":113344111}
-{"timestamp":"1996-08-22 00:00:00","open":0.20536,"high":0.20759,"low":0.20424,"close":0.20759,"volume":87684884}
-{"timestamp":"1996-08-23 00:00:00","open":0.20536,"high":0.21429,"low":0.20536,"close":0.21317,"volume":203459400}
-{"timestamp":"1996-08-26 00:00:00","open":0.21317,"high":0.2154,"low":0.20982,"close":0.2154,"volume":89678487}
-{"timestamp":"1996-08-27 00:00:00","open":0.2154,"high":0.22321,"low":0.21429,"close":0.22196,"volume":289307488}
-{"timestamp":"1996-08-28 00:00:00","open":0.2221,"high":0.22321,"low":0.21875,"close":0.2221,"volume":163598560}
-{"timestamp":"1996-08-29 00:00:00","open":0.2221,"high":0.2221,"low":0.21763,"close":0.21875,"volume":106926503}
-{"timestamp":"1996-08-30 00:00:00","open":0.22098,"high":0.22098,"low":0.21652,"close":0.21652,"volume":105728104}
-{"timestamp":"1996-09-03 00:00:00","open":0.2154,"high":0.21763,"low":0.21317,"close":0.2154,"volume":68297668}
-{"timestamp":"1996-09-04 00:00:00","open":0.21317,"high":0.21987,"low":0.21317,"close":0.2154,"volume":101449700}
-{"timestamp":"1996-09-05 00:00:00","open":0.20982,"high":0.21205,"low":0.20424,"close":0.20424,"volume":279585876}
-{"timestamp":"1996-09-06 00:00:00","open":0.20647,"high":0.20759,"low":0.20201,"close":0.20536,"volume":240833839}
-{"timestamp":"1996-09-09 00:00:00","open":0.20201,"high":0.20313,"low":0.19531,"close":0.19643,"volume":148243347}
-{"timestamp":"1996-09-10 00:00:00","open":0.19754,"high":0.19754,"low":0.19196,"close":0.19196,"volume":155713752}
-{"timestamp":"1996-09-11 00:00:00","open":0.19196,"high":0.1942,"low":0.1875,"close":0.18862,"volume":147201743}
-{"timestamp":"1996-09-12 00:00:00","open":0.1875,"high":0.18862,"low":0.1808,"close":0.18192,"volume":260915460}
-{"timestamp":"1996-09-13 00:00:00","open":0.18192,"high":0.18973,"low":0.18192,"close":0.1875,"volume":166611364}
-{"timestamp":"1996-09-16 00:00:00","open":0.19196,"high":0.20536,"low":0.19085,"close":0.19978,"volume":244653043}
-{"timestamp":"1996-09-17 00:00:00","open":0.20424,"high":0.20647,"low":0.20089,"close":0.20536,"volume":209171408}
-{"timestamp":"1996-09-18 00:00:00","open":0.20536,"high":0.2154,"low":0.20424,"close":0.20982,"volume":353360352}
-{"timestamp":"1996-09-19 00:00:00","open":0.21094,"high":0.21094,"low":0.20871,"close":0.20871,"volume":119470515}
-{"timestamp":"1996-09-20 00:00:00","open":0.20871,"high":0.20982,"low":0.20313,"close":0.20424,"volume":149150548}
-{"timestamp":"1996-09-23 00:00:00","open":0.20424,"high":0.20424,"low":0.19978,"close":0.19978,"volume":45763244}
-{"timestamp":"1996-09-24 00:00:00","open":0.19978,"high":0.20424,"low":0.19978,"close":0.20089,"volume":143785740}
-{"timestamp":"1996-09-25 00:00:00","open":0.20089,"high":0.20201,"low":0.19643,"close":0.19978,"volume":109043308}
-{"timestamp":"1996-09-26 00:00:00","open":0.19978,"high":0.20089,"low":0.19866,"close":0.19978,"volume":103286500}
-{"timestamp":"1996-09-27 00:00:00","open":0.19866,"high":0.19978,"low":0.19754,"close":0.19922,"volume":81569680}
-{"timestamp":"1996-09-30 00:00:00","open":0.19754,"high":0.19978,"low":0.19754,"close":0.1981,"volume":85444884}
-{"timestamp":"1996-10-01 00:00:00","open":0.19643,"high":0.22098,"low":0.19643,"close":0.21987,"volume":539246823}
-{"timestamp":"1996-10-02 00:00:00","open":0.21094,"high":0.21987,"low":0.20647,"close":0.21094,"volume":276819476}
-{"timestamp":"1996-10-03 00:00:00","open":0.21094,"high":0.21205,"low":0.19978,"close":0.19978,"volume":227718624}
-{"timestamp":"1996-10-04 00:00:00","open":0.20424,"high":0.20647,"low":0.19754,"close":0.20368,"volume":133459332}
-{"timestamp":"1996-10-07 00:00:00","open":0.20536,"high":0.20871,"low":0.20424,"close":0.20647,"volume":95715292}
-{"timestamp":"1996-10-08 00:00:00","open":0.20982,"high":0.21652,"low":0.20759,"close":0.20759,"volume":190433788}
-{"timestamp":"1996-10-09 00:00:00","open":0.20871,"high":0.21094,"low":0.20424,"close":0.20536,"volume":85209684}
-{"timestamp":"1996-10-10 00:00:00","open":0.21317,"high":0.21875,"low":0.21205,"close":0.21596,"volume":276696276}
-{"timestamp":"1996-10-11 00:00:00","open":0.21763,"high":0.21987,"low":0.21429,"close":0.21652,"volume":120691320}
-{"timestamp":"1996-10-14 00:00:00","open":0.21875,"high":0.22656,"low":0.21652,"close":0.22545,"volume":269685068}
-{"timestamp":"1996-10-15 00:00:00","open":0.22991,"high":0.23103,"low":0.22321,"close":0.22545,"volume":363059560}
-{"timestamp":"1996-10-16 00:00:00","open":0.22545,"high":0.23326,"low":0.21987,"close":0.22991,"volume":334745932}
-{"timestamp":"1996-10-17 00:00:00","open":0.24554,"high":0.24777,"low":0.23549,"close":0.23549,"volume":1026626736}
-{"timestamp":"1996-10-18 00:00:00","open":0.23661,"high":0.23772,"low":0.23214,"close":0.23717,"volume":382659580}
-{"timestamp":"1996-10-21 00:00:00","open":0.23661,"high":0.23772,"low":0.22768,"close":0.22879,"volume":187611384}
-{"timestamp":"1996-10-22 00:00:00","open":0.22879,"high":0.22879,"low":0.21652,"close":0.2221,"volume":213718612}
-{"timestamp":"1996-10-23 00:00:00","open":0.22098,"high":0.22545,"low":0.21763,"close":0.22098,"volume":160059360}
-{"timestamp":"1996-10-24 00:00:00","open":0.22321,"high":0.22321,"low":0.21875,"close":0.22098,"volume":84369683}
-{"timestamp":"1996-10-25 00:00:00","open":0.2221,"high":0.22321,"low":0.21875,"close":0.21875,"volume":77560076}
-{"timestamp":"1996-10-28 00:00:00","open":0.22433,"high":0.22433,"low":0.21875,"close":0.21875,"volume":119996915}
-{"timestamp":"1996-10-29 00:00:00","open":0.21987,"high":0.22098,"low":0.20647,"close":0.20759,"volume":199628996}
-{"timestamp":"1996-10-30 00:00:00","open":0.20982,"high":0.21429,"low":0.20424,"close":0.20424,"volume":257051456}
-{"timestamp":"1996-10-31 00:00:00","open":0.20759,"high":0.20871,"low":0.19866,"close":0.20536,"volume":194219392}
-{"timestamp":"1996-11-01 00:00:00","open":0.20871,"high":0.21652,"low":0.20647,"close":0.21652,"volume":211333008}
-{"timestamp":"1996-11-04 00:00:00","open":0.21763,"high":0.21875,"low":0.21205,"close":0.21763,"volume":91268887}
-{"timestamp":"1996-11-05 00:00:00","open":0.21875,"high":0.23103,"low":0.21875,"close":0.22712,"volume":378112000}
-{"timestamp":"1996-11-06 00:00:00","open":0.22879,"high":0.22991,"low":0.2221,"close":0.22768,"volume":180308980}
-{"timestamp":"1996-11-07 00:00:00","open":0.22656,"high":0.23214,"low":0.22545,"close":0.23103,"volume":155075352}
-{"timestamp":"1996-11-08 00:00:00","open":0.23103,"high":0.23438,"low":0.22991,"close":0.23438,"volume":188708987}
-{"timestamp":"1996-11-11 00:00:00","open":0.23549,"high":0.23549,"low":0.23103,"close":0.23214,"volume":92534492}
-{"timestamp":"1996-11-12 00:00:00","open":0.23326,"high":0.23438,"low":0.22433,"close":0.22545,"volume":142956940}
-{"timestamp":"1996-11-13 00:00:00","open":0.22656,"high":0.23103,"low":0.22321,"close":0.22824,"volume":83608080}
-{"timestamp":"1996-11-14 00:00:00","open":0.22768,"high":0.22991,"low":0.22656,"close":0.22879,"volume":48529648}
-{"timestamp":"1996-11-15 00:00:00","open":0.23103,"high":0.23214,"low":0.22321,"close":0.22321,"volume":130715327}
-{"timestamp":"1996-11-18 00:00:00","open":0.22321,"high":0.22433,"low":0.21875,"close":0.22098,"volume":152835352}
-{"timestamp":"1996-11-19 00:00:00","open":0.2221,"high":0.22433,"low":0.21987,"close":0.2221,"volume":124432124}
-{"timestamp":"1996-11-20 00:00:00","open":0.2221,"high":0.22656,"low":0.2221,"close":0.22321,"volume":103096100}
-{"timestamp":"1996-11-21 00:00:00","open":0.2221,"high":0.22321,"low":0.21763,"close":0.21875,"volume":70604868}
-{"timestamp":"1996-11-22 00:00:00","open":0.21875,"high":0.22545,"low":0.21875,"close":0.22545,"volume":103980900}
-{"timestamp":"1996-11-25 00:00:00","open":0.22656,"high":0.22768,"low":0.22321,"close":0.22321,"volume":78948875}
-{"timestamp":"1996-11-26 00:00:00","open":0.2221,"high":0.22321,"low":0.21429,"close":0.21652,"volume":112985711}
-{"timestamp":"1996-11-27 00:00:00","open":0.2154,"high":0.21987,"low":0.2154,"close":0.21875,"volume":89040088}
-{"timestamp":"1996-11-29 00:00:00","open":0.21875,"high":0.21987,"low":0.21429,"close":0.2154,"volume":42291240}
-{"timestamp":"1996-12-02 00:00:00","open":0.2154,"high":0.22433,"low":0.21317,"close":0.22433,"volume":174977772}
-{"timestamp":"1996-12-03 00:00:00","open":0.22545,"high":0.22768,"low":0.22321,"close":0.22433,"volume":275531472}
-{"timestamp":"1996-12-04 00:00:00","open":0.22433,"high":0.22656,"low":0.2221,"close":0.22321,"volume":190825788}
-{"timestamp":"1996-12-05 00:00:00","open":0.22321,"high":0.22545,"low":0.22321,"close":0.22321,"volume":142139340}
-{"timestamp":"1996-12-06 00:00:00","open":0.21763,"high":0.22656,"low":0.21429,"close":0.22433,"volume":229387428}
-{"timestamp":"1996-12-09 00:00:00","open":0.22545,"high":0.22656,"low":0.22154,"close":0.22321,"volume":158648156}
-{"timestamp":"1996-12-10 00:00:00","open":0.2221,"high":0.22321,"low":0.21652,"close":0.21875,"volume":184284984}
-{"timestamp":"1996-12-11 00:00:00","open":0.21205,"high":0.21652,"low":0.21205,"close":0.21429,"volume":163363360}
-{"timestamp":"1996-12-12 00:00:00","open":0.2154,"high":0.21652,"low":0.21317,"close":0.21317,"volume":87001683}
-{"timestamp":"1996-12-13 00:00:00","open":0.21205,"high":0.21317,"low":0.20759,"close":0.20759,"volume":89096088}
-{"timestamp":"1996-12-16 00:00:00","open":0.20982,"high":0.20982,"low":0.20089,"close":0.20201,"volume":149240148}
-{"timestamp":"1996-12-17 00:00:00","open":0.19978,"high":0.20089,"low":0.19866,"close":0.20089,"volume":157248156}
-{"timestamp":"1996-12-18 00:00:00","open":0.20313,"high":0.20647,"low":0.20201,"close":0.20647,"volume":205072204}
-{"timestamp":"1996-12-19 00:00:00","open":0.20536,"high":0.20759,"low":0.19866,"close":0.19866,"volume":136886535}
-{"timestamp":"1996-12-20 00:00:00","open":0.20089,"high":0.21094,"low":0.19085,"close":0.20982,"volume":546437120}
-{"timestamp":"1996-12-23 00:00:00","open":0.21429,"high":0.21652,"low":0.20759,"close":0.20759,"volume":332304332}
-{"timestamp":"1996-12-24 00:00:00","open":0.20759,"high":0.20871,"low":0.20424,"close":0.20647,"volume":57612855}
-{"timestamp":"1996-12-26 00:00:00","open":0.20759,"high":0.20759,"low":0.20424,"close":0.20536,"volume":84884883}
-{"timestamp":"1996-12-27 00:00:00","open":0.20424,"high":0.20871,"low":0.20424,"close":0.20647,"volume":136998536}
-{"timestamp":"1996-12-30 00:00:00","open":0.20647,"high":0.20759,"low":0.1942,"close":0.1942,"volume":261800259}
-{"timestamp":"1996-12-31 00:00:00","open":0.19085,"high":0.19196,"low":0.18527,"close":0.18638,"volume":383745980}
-{"timestamp":"1997-01-02 00:00:00","open":0.18862,"high":0.18973,"low":0.18527,"close":0.1875,"volume":143113740}
-{"timestamp":"1997-01-03 00:00:00","open":0.18862,"high":0.19866,"low":0.1875,"close":0.1942,"volume":119716916}
-{"timestamp":"1997-01-06 00:00:00","open":0.15737,"high":0.16378,"low":0.15402,"close":0.1596,"volume":1882834775}
-{"timestamp":"1997-01-07 00:00:00","open":0.16183,"high":0.16295,"low":0.15625,"close":0.15625,"volume":976931200}
-{"timestamp":"1997-01-08 00:00:00","open":0.16295,"high":0.16406,"low":0.15513,"close":0.15737,"volume":1100132524}
-{"timestamp":"1997-01-09 00:00:00","open":0.15848,"high":0.1596,"low":0.15625,"close":0.15848,"volume":446656444}
-{"timestamp":"1997-01-10 00:00:00","open":0.15737,"high":0.16295,"low":0.15737,"close":0.16295,"volume":353741152}
-{"timestamp":"1997-01-13 00:00:00","open":0.16518,"high":0.16518,"low":0.16183,"close":0.16183,"volume":305749104}
-{"timestamp":"1997-01-14 00:00:00","open":0.16406,"high":0.16406,"low":0.15848,"close":0.1596,"volume":255774651}
-{"timestamp":"1997-01-15 00:00:00","open":0.16071,"high":0.16071,"low":0.1529,"close":0.15402,"volume":433093232}
-{"timestamp":"1997-01-16 00:00:00","open":0.1529,"high":0.1529,"low":0.14844,"close":0.14955,"volume":671306380}
-{"timestamp":"1997-01-17 00:00:00","open":0.14955,"high":0.1529,"low":0.14844,"close":0.14955,"volume":325147523}
-{"timestamp":"1997-01-20 00:00:00","open":0.15067,"high":0.1529,"low":0.14955,"close":0.15123,"volume":291625888}
-{"timestamp":"1997-01-21 00:00:00","open":0.15179,"high":0.15402,"low":0.15067,"close":0.15402,"volume":284827484}
-{"timestamp":"1997-01-22 00:00:00","open":0.15513,"high":0.15625,"low":0.15179,"close":0.15346,"volume":205621004}
-{"timestamp":"1997-01-23 00:00:00","open":0.15402,"high":0.15513,"low":0.1529,"close":0.15402,"volume":172345772}
-{"timestamp":"1997-01-24 00:00:00","open":0.15402,"high":0.15402,"low":0.15067,"close":0.15067,"volume":188283388}
-{"timestamp":"1997-01-27 00:00:00","open":0.1529,"high":0.15402,"low":0.14844,"close":0.14844,"volume":214043411}
-{"timestamp":"1997-01-28 00:00:00","open":0.15179,"high":0.15179,"low":0.14732,"close":0.14844,"volume":210560208}
-{"timestamp":"1997-01-29 00:00:00","open":0.14844,"high":0.14955,"low":0.14732,"close":0.14844,"volume":151704148}
-{"timestamp":"1997-01-30 00:00:00","open":0.14955,"high":0.14955,"low":0.14732,"close":0.14955,"volume":139932936}
-{"timestamp":"1997-01-31 00:00:00","open":0.14844,"high":0.14844,"low":0.14732,"close":0.14844,"volume":199628996}
-{"timestamp":"1997-02-03 00:00:00","open":0.15067,"high":0.15179,"low":0.14509,"close":0.14565,"volume":368110768}
-{"timestamp":"1997-02-04 00:00:00","open":0.14509,"high":0.14621,"low":0.13505,"close":0.13728,"volume":712645288}
-{"timestamp":"1997-02-05 00:00:00","open":0.13616,"high":0.13951,"low":0.13616,"close":0.13616,"volume":394486792}
-{"timestamp":"1997-02-06 00:00:00","open":0.13616,"high":0.14397,"low":0.13616,"close":0.14286,"volume":399504395}
-{"timestamp":"1997-02-07 00:00:00","open":0.14732,"high":0.14732,"low":0.14063,"close":0.14118,"volume":235267431}
-{"timestamp":"1997-02-10 00:00:00","open":0.14397,"high":0.14397,"low":0.13951,"close":0.13951,"volume":185404984}
-{"timestamp":"1997-02-11 00:00:00","open":0.14174,"high":0.14286,"low":0.13839,"close":0.14007,"volume":140100940}
-{"timestamp":"1997-02-12 00:00:00","open":0.14063,"high":0.14174,"low":0.13839,"close":0.14063,"volume":176265776}
-{"timestamp":"1997-02-13 00:00:00","open":0.14063,"high":0.14397,"low":0.13839,"close":0.14397,"volume":195832192}
-{"timestamp":"1997-02-14 00:00:00","open":0.14509,"high":0.14621,"low":0.14286,"close":0.14565,"volume":237249836}
-{"timestamp":"1997-02-18 00:00:00","open":0.14844,"high":0.1596,"low":0.14509,"close":0.1596,"volume":368278768}
-{"timestamp":"1997-02-19 00:00:00","open":0.1596,"high":0.1596,"low":0.1529,"close":0.15737,"volume":241293039}
-{"timestamp":"1997-02-20 00:00:00","open":0.15737,"high":0.15737,"low":0.15179,"close":0.15179,"volume":124947323}
-{"timestamp":"1997-02-21 00:00:00","open":0.15067,"high":0.15179,"low":0.14286,"close":0.14621,"volume":211086607}
-{"timestamp":"1997-02-24 00:00:00","open":0.14509,"high":0.15067,"low":0.14509,"close":0.14844,"volume":117588916}
-{"timestamp":"1997-02-25 00:00:00","open":0.15179,"high":0.15513,"low":0.15067,"close":0.15067,"volume":138084936}
-{"timestamp":"1997-02-26 00:00:00","open":0.15179,"high":0.1529,"low":0.14955,"close":0.1529,"volume":103174499}
-{"timestamp":"1997-02-27 00:00:00","open":0.15179,"high":0.1529,"low":0.14955,"close":0.15179,"volume":102995299}
-{"timestamp":"1997-02-28 00:00:00","open":0.15067,"high":0.15067,"low":0.14509,"close":0.14509,"volume":121878519}
-{"timestamp":"1997-03-03 00:00:00","open":0.14732,"high":0.14732,"low":0.14286,"close":0.14397,"volume":130457728}
-{"timestamp":"1997-03-04 00:00:00","open":0.14509,"high":0.14732,"low":0.14286,"close":0.14732,"volume":103219300}
-{"timestamp":"1997-03-05 00:00:00","open":0.14844,"high":0.15179,"low":0.14732,"close":0.15179,"volume":96163296}
-{"timestamp":"1997-03-06 00:00:00","open":0.15179,"high":0.15179,"low":0.14732,"close":0.14844,"volume":116289716}
-{"timestamp":"1997-03-07 00:00:00","open":0.14955,"high":0.14955,"low":0.14621,"close":0.14732,"volume":70616068}
-{"timestamp":"1997-03-10 00:00:00","open":0.14844,"high":0.14955,"low":0.14676,"close":0.14844,"volume":99187296}
-{"timestamp":"1997-03-11 00:00:00","open":0.14844,"high":0.14844,"low":0.14286,"close":0.14621,"volume":98504096}
-{"timestamp":"1997-03-12 00:00:00","open":0.14509,"high":0.14955,"low":0.14397,"close":0.14509,"volume":70996868}
-{"timestamp":"1997-03-13 00:00:00","open":0.14621,"high":0.14621,"low":0.14397,"close":0.14621,"volume":105089704}
-{"timestamp":"1997-03-14 00:00:00","open":0.14621,"high":0.14955,"low":0.14509,"close":0.14788,"volume":230417828}
-{"timestamp":"1997-03-17 00:00:00","open":0.14509,"high":0.14732,"low":0.14286,"close":0.14732,"volume":192752192}
-{"timestamp":"1997-03-18 00:00:00","open":0.14621,"high":0.14732,"low":0.14397,"close":0.14509,"volume":127075324}
-{"timestamp":"1997-03-19 00:00:00","open":0.14621,"high":0.14621,"low":0.14174,"close":0.14397,"volume":208230608}
-{"timestamp":"1997-03-20 00:00:00","open":0.14286,"high":0.15625,"low":0.14174,"close":0.15402,"volume":317038716}
-{"timestamp":"1997-03-21 00:00:00","open":0.15625,"high":0.15625,"low":0.14621,"close":0.14844,"volume":136460936}
-{"timestamp":"1997-03-24 00:00:00","open":0.14732,"high":0.14844,"low":0.14509,"close":0.14732,"volume":71220868}
-{"timestamp":"1997-03-25 00:00:00","open":0.14732,"high":0.14844,"low":0.14509,"close":0.14732,"volume":112560111}
-{"timestamp":"1997-03-26 00:00:00","open":0.14621,"high":0.15067,"low":0.14509,"close":0.14955,"volume":106836904}
-{"timestamp":"1997-03-27 00:00:00","open":0.15625,"high":0.17188,"low":0.15402,"close":0.16629,"volume":1138906848}
-{"timestamp":"1997-03-31 00:00:00","open":0.16629,"high":0.17299,"low":0.15402,"close":0.16295,"volume":970245544}
-{"timestamp":"1997-04-01 00:00:00","open":0.15737,"high":0.15904,"low":0.15513,"close":0.15625,"volume":220259420}
-{"timestamp":"1997-04-02 00:00:00","open":0.1596,"high":0.16127,"low":0.15737,"close":0.16071,"volume":222432220}
-{"timestamp":"1997-04-03 00:00:00","open":0.16518,"high":0.17076,"low":0.16295,"close":0.16853,"volume":549080548}
-{"timestamp":"1997-04-04 00:00:00","open":0.17076,"high":0.17522,"low":0.16964,"close":0.17188,"volume":475250184}
-{"timestamp":"1997-04-07 00:00:00","open":0.17634,"high":0.17746,"low":0.17188,"close":0.17411,"volume":255259452}
-{"timestamp":"1997-04-08 00:00:00","open":0.17522,"high":0.17522,"low":0.16629,"close":0.17076,"volume":193827392}
-{"timestamp":"1997-04-09 00:00:00","open":0.17188,"high":0.17188,"low":0.16853,"close":0.16964,"volume":244989043}
-{"timestamp":"1997-04-10 00:00:00","open":0.16964,"high":0.17076,"low":0.16518,"close":0.16853,"volume":116984116}
-{"timestamp":"1997-04-11 00:00:00","open":0.16853,"high":0.16853,"low":0.16183,"close":0.16295,"volume":79564876}
-{"timestamp":"1997-04-14 00:00:00","open":0.16406,"high":0.16853,"low":0.16071,"close":0.16741,"volume":112358512}
-{"timestamp":"1997-04-15 00:00:00","open":0.17076,"high":0.17188,"low":0.16183,"close":0.16462,"volume":136046536}
-{"timestamp":"1997-04-16 00:00:00","open":0.16629,"high":0.16964,"low":0.16406,"close":0.16574,"volume":86217684}
-{"timestamp":"1997-04-17 00:00:00","open":0.16295,"high":0.17076,"low":0.16183,"close":0.16964,"volume":219464216}
-{"timestamp":"1997-04-18 00:00:00","open":0.17076,"high":0.17076,"low":0.16406,"close":0.16406,"volume":141444940}
-{"timestamp":"1997-04-21 00:00:00","open":0.16629,"high":0.16629,"low":0.16071,"close":0.16071,"volume":89152088}
-{"timestamp":"1997-04-22 00:00:00","open":0.16183,"high":0.16518,"low":0.1596,"close":0.16518,"volume":94651292}
-{"timestamp":"1997-04-23 00:00:00","open":0.16406,"high":0.16518,"low":0.16183,"close":0.16183,"volume":54488052}
-{"timestamp":"1997-04-24 00:00:00","open":0.16518,"high":0.16518,"low":0.15848,"close":0.1596,"volume":74939271}
-{"timestamp":"1997-04-25 00:00:00","open":0.15737,"high":0.1596,"low":0.15513,"close":0.15625,"volume":87382484}
-{"timestamp":"1997-04-28 00:00:00","open":0.15848,"high":0.1596,"low":0.15625,"close":0.15737,"volume":46771244}
-{"timestamp":"1997-04-29 00:00:00","open":0.16071,"high":0.16071,"low":0.15625,"close":0.15792,"volume":51755248}
-{"timestamp":"1997-04-30 00:00:00","open":0.15179,"high":0.15402,"low":0.14955,"close":0.15179,"volume":257633856}
-{"timestamp":"1997-05-01 00:00:00","open":0.15067,"high":0.1529,"low":0.14955,"close":0.15179,"volume":72340872}
-{"timestamp":"1997-05-02 00:00:00","open":0.15179,"high":0.1529,"low":0.14955,"close":0.15179,"volume":101987300}
-{"timestamp":"1997-05-05 00:00:00","open":0.15179,"high":0.1529,"low":0.14955,"close":0.15179,"volume":98492896}
-{"timestamp":"1997-05-06 00:00:00","open":0.15179,"high":0.1529,"low":0.14955,"close":0.15067,"volume":83148880}
-{"timestamp":"1997-05-07 00:00:00","open":0.15067,"high":0.15179,"low":0.14621,"close":0.14732,"volume":114217712}
-{"timestamp":"1997-05-08 00:00:00","open":0.14844,"high":0.1529,"low":0.14732,"close":0.15179,"volume":82936080}
-{"timestamp":"1997-05-09 00:00:00","open":0.15179,"high":0.15625,"low":0.15179,"close":0.15234,"volume":188372988}
-{"timestamp":"1997-05-12 00:00:00","open":0.15402,"high":0.15737,"low":0.15179,"close":0.15681,"volume":164976164}
-{"timestamp":"1997-05-13 00:00:00","open":0.15625,"high":0.1596,"low":0.15179,"close":0.15681,"volume":197019395}
-{"timestamp":"1997-05-14 00:00:00","open":0.1596,"high":0.16071,"low":0.15625,"close":0.15792,"volume":135643332}
-{"timestamp":"1997-05-15 00:00:00","open":0.15848,"high":0.16071,"low":0.15625,"close":0.15848,"volume":99008096}
-{"timestamp":"1997-05-16 00:00:00","open":0.15625,"high":0.15737,"low":0.15402,"close":0.15402,"volume":93296092}
-{"timestamp":"1997-05-19 00:00:00","open":0.15625,"high":0.15737,"low":0.15179,"close":0.15179,"volume":52259252}
-{"timestamp":"1997-05-20 00:00:00","open":0.15179,"high":0.15569,"low":0.14955,"close":0.15402,"volume":84828884}
-{"timestamp":"1997-05-21 00:00:00","open":0.1529,"high":0.1529,"low":0.14732,"close":0.15067,"volume":122248119}
-{"timestamp":"1997-05-22 00:00:00","open":0.14955,"high":0.15067,"low":0.14732,"close":0.14844,"volume":76764876}
-{"timestamp":"1997-05-23 00:00:00","open":0.14844,"high":0.15179,"low":0.14844,"close":0.15067,"volume":67032063}
-{"timestamp":"1997-05-27 00:00:00","open":0.14955,"high":0.15513,"low":0.14955,"close":0.15402,"volume":82084880}
-{"timestamp":"1997-05-28 00:00:00","open":0.15513,"high":0.15625,"low":0.15179,"close":0.15179,"volume":87539284}
-{"timestamp":"1997-05-29 00:00:00","open":0.1529,"high":0.1529,"low":0.14844,"close":0.14844,"volume":111182508}
-{"timestamp":"1997-05-30 00:00:00","open":0.14732,"high":0.15179,"low":0.14621,"close":0.14844,"volume":177329776}
-{"timestamp":"1997-06-02 00:00:00","open":0.15179,"high":0.15179,"low":0.14955,"close":0.15123,"volume":41585639}
-{"timestamp":"1997-06-03 00:00:00","open":0.14955,"high":0.15123,"low":0.14844,"close":0.14899,"volume":65240064}
-{"timestamp":"1997-06-04 00:00:00","open":0.14844,"high":0.14955,"low":0.14732,"close":0.14844,"volume":80404880}
-{"timestamp":"1997-06-05 00:00:00","open":0.14844,"high":0.1529,"low":0.14788,"close":0.14899,"volume":64612864}
-{"timestamp":"1997-06-06 00:00:00","open":0.14844,"high":0.14955,"low":0.14732,"close":0.14955,"volume":52875252}
-{"timestamp":"1997-06-09 00:00:00","open":0.14899,"high":0.15123,"low":0.14844,"close":0.14844,"volume":74804872}
-{"timestamp":"1997-06-10 00:00:00","open":0.14955,"high":0.14955,"low":0.14341,"close":0.14509,"volume":139048136}
-{"timestamp":"1997-06-11 00:00:00","open":0.14565,"high":0.14676,"low":0.14509,"close":0.14565,"volume":105403303}
-{"timestamp":"1997-06-12 00:00:00","open":0.14621,"high":0.14621,"low":0.14286,"close":0.14341,"volume":78691276}
-{"timestamp":"1997-06-13 00:00:00","open":0.14341,"high":0.14397,"low":0.14063,"close":0.14118,"volume":132070532}
-{"timestamp":"1997-06-16 00:00:00","open":0.14174,"high":0.14174,"low":0.13728,"close":0.13839,"volume":134008132}
-{"timestamp":"1997-06-17 00:00:00","open":0.13895,"high":0.14732,"low":0.13839,"close":0.14593,"volume":142251339}
-{"timestamp":"1997-06-18 00:00:00","open":0.14397,"high":0.14509,"low":0.14063,"close":0.1423,"volume":109648108}
-{"timestamp":"1997-06-19 00:00:00","open":0.14286,"high":0.14286,"low":0.14007,"close":0.14063,"volume":121027320}
-{"timestamp":"1997-06-20 00:00:00","open":0.14007,"high":0.14063,"low":0.13839,"close":0.13895,"volume":110185708}
-{"timestamp":"1997-06-23 00:00:00","open":0.13839,"high":0.13951,"low":0.13728,"close":0.13728,"volume":99545696}
-{"timestamp":"1997-06-24 00:00:00","open":0.13784,"high":0.13895,"low":0.13616,"close":0.13672,"volume":111148908}
-{"timestamp":"1997-06-25 00:00:00","open":0.13672,"high":0.13728,"low":0.13393,"close":0.13505,"volume":198632196}
-{"timestamp":"1997-06-26 00:00:00","open":0.13505,"high":0.13505,"low":0.13058,"close":0.13114,"volume":381987579}
-{"timestamp":"1997-06-27 00:00:00","open":0.13114,"high":0.13225,"low":0.13058,"close":0.13114,"volume":157953756}
-{"timestamp":"1997-06-30 00:00:00","open":0.1317,"high":0.1317,"low":0.125,"close":0.12723,"volume":171180968}
-{"timestamp":"1997-07-01 00:00:00","open":0.12444,"high":0.125,"low":0.11719,"close":0.11775,"volume":450677248}
-{"timestamp":"1997-07-02 00:00:00","open":0.1183,"high":0.11942,"low":0.11607,"close":0.11663,"volume":249961848}
-{"timestamp":"1997-07-03 00:00:00","open":0.11719,"high":0.12388,"low":0.11607,"close":0.12221,"volume":186782584}
-{"timestamp":"1997-07-07 00:00:00","open":0.12444,"high":0.12723,"low":0.12277,"close":0.12333,"volume":191475388}
-{"timestamp":"1997-07-08 00:00:00","open":0.12388,"high":0.125,"low":0.12221,"close":0.12277,"volume":95692892}
-{"timestamp":"1997-07-09 00:00:00","open":0.12333,"high":0.12388,"low":0.12165,"close":0.12221,"volume":142016140}
-{"timestamp":"1997-07-10 00:00:00","open":0.11496,"high":0.12054,"low":0.11384,"close":0.1183,"volume":492508800}
-{"timestamp":"1997-07-11 00:00:00","open":0.11942,"high":0.13839,"low":0.11886,"close":0.1356,"volume":734944732}
-{"timestamp":"1997-07-14 00:00:00","open":0.13616,"high":0.13951,"low":0.13281,"close":0.13951,"volume":411006808}
-{"timestamp":"1997-07-15 00:00:00","open":0.14063,"high":0.14286,"low":0.13951,"close":0.1423,"volume":418353600}
-{"timestamp":"1997-07-16 00:00:00","open":0.14118,"high":0.14732,"low":0.13951,"close":0.14676,"volume":446253243}
-{"timestamp":"1997-07-17 00:00:00","open":0.15179,"high":0.16183,"low":0.14676,"close":0.15625,"volume":746268168}
-{"timestamp":"1997-07-18 00:00:00","open":0.1596,"high":0.16016,"low":0.15234,"close":0.15486,"volume":317565116}
-{"timestamp":"1997-07-21 00:00:00","open":0.15681,"high":0.15792,"low":0.14286,"close":0.14425,"volume":354917152}
-{"timestamp":"1997-07-22 00:00:00","open":0.14621,"high":0.14899,"low":0.14565,"close":0.14788,"volume":231336228}
-{"timestamp":"1997-07-23 00:00:00","open":0.14955,"high":0.15067,"low":0.14286,"close":0.14397,"volume":141288140}
-{"timestamp":"1997-07-24 00:00:00","open":0.14397,"high":0.14397,"low":0.13951,"close":0.14118,"volume":133492931}
-{"timestamp":"1997-07-25 00:00:00","open":0.14174,"high":0.14788,"low":0.14063,"close":0.14509,"volume":217963416}
-{"timestamp":"1997-07-28 00:00:00","open":0.14676,"high":0.14732,"low":0.14509,"close":0.14676,"volume":110510508}
-{"timestamp":"1997-07-29 00:00:00","open":0.14676,"high":0.14844,"low":0.14621,"close":0.14732,"volume":71243268}
-{"timestamp":"1997-07-30 00:00:00","open":0.15123,"high":0.15792,"low":0.14955,"close":0.15513,"volume":374315572}
-{"timestamp":"1997-07-31 00:00:00","open":0.15513,"high":0.15848,"low":0.15402,"close":0.15625,"volume":263816260}
-{"timestamp":"1997-08-01 00:00:00","open":0.15737,"high":0.17132,"low":0.15681,"close":0.17132,"volume":481914192}
-{"timestamp":"1997-08-04 00:00:00","open":0.17132,"high":0.1769,"low":0.17132,"close":0.17634,"volume":611318896}
-{"timestamp":"1997-08-05 00:00:00","open":0.17801,"high":0.17857,"low":0.17397,"close":0.17634,"volume":247128244}
-{"timestamp":"1997-08-06 00:00:00","open":0.1769,"high":0.24777,"low":0.1769,"close":0.23493,"volume":4192008288}
-{"timestamp":"1997-08-07 00:00:00","open":0.2567,"high":0.26563,"low":0.25056,"close":0.2606,"volume":3755438400}
-{"timestamp":"1997-08-08 00:00:00","open":0.24833,"high":0.25335,"low":0.23326,"close":0.2394,"volume":1814166388}
-{"timestamp":"1997-08-11 00:00:00","open":0.23493,"high":0.23605,"low":0.20982,"close":0.21931,"volume":1550999836}
-{"timestamp":"1997-08-12 00:00:00","open":0.21484,"high":0.21652,"low":0.19531,"close":0.19699,"volume":1048601048}
-{"timestamp":"1997-08-13 00:00:00","open":0.19866,"high":0.21317,"low":0.18248,"close":0.21094,"volume":1201425200}
-{"timestamp":"1997-08-14 00:00:00","open":0.21094,"high":0.21652,"low":0.20257,"close":0.20536,"volume":434829232}
-{"timestamp":"1997-08-15 00:00:00","open":0.20647,"high":0.20926,"low":0.20368,"close":0.20759,"volume":260960260}
-{"timestamp":"1997-08-18 00:00:00","open":0.20815,"high":0.21205,"low":0.20313,"close":0.21094,"volume":217840216}
-{"timestamp":"1997-08-19 00:00:00","open":0.2115,"high":0.21875,"low":0.20815,"close":0.21819,"volume":289161887}
-{"timestamp":"1997-08-20 00:00:00","open":0.21819,"high":0.22433,"low":0.21596,"close":0.21987,"volume":324307200}
-{"timestamp":"1997-08-21 00:00:00","open":0.21875,"high":0.22042,"low":0.21317,"close":0.21429,"volume":259280256}
-{"timestamp":"1997-08-22 00:00:00","open":0.20926,"high":0.21429,"low":0.20871,"close":0.21094,"volume":227628800}
-{"timestamp":"1997-08-25 00:00:00","open":0.21094,"high":0.2115,"low":0.2048,"close":0.20592,"volume":138644936}
-{"timestamp":"1997-08-26 00:00:00","open":0.20201,"high":0.20536,"low":0.19754,"close":0.19866,"volume":226206624}
-{"timestamp":"1997-08-27 00:00:00","open":0.19978,"high":0.20313,"low":0.19531,"close":0.20257,"volume":190635388}
-{"timestamp":"1997-08-28 00:00:00","open":0.19754,"high":0.20089,"low":0.19643,"close":0.19643,"volume":95670491}
-{"timestamp":"1997-08-29 00:00:00","open":0.19475,"high":0.19643,"low":0.19196,"close":0.1942,"volume":109670508}
-{"timestamp":"1997-09-02 00:00:00","open":0.19643,"high":0.20145,"low":0.19587,"close":0.19978,"volume":186043384}
-{"timestamp":"1997-09-03 00:00:00","open":0.19978,"high":0.20759,"low":0.19922,"close":0.20089,"volume":284133084}
-{"timestamp":"1997-09-04 00:00:00","open":0.20145,"high":0.20424,"low":0.19866,"close":0.20089,"volume":122539319}
-{"timestamp":"1997-09-05 00:00:00","open":0.20201,"high":0.20424,"low":0.19643,"close":0.1981,"volume":136707336}
-{"timestamp":"1997-09-08 00:00:00","open":0.19866,"high":0.19866,"low":0.19141,"close":0.19196,"volume":175156971}
-{"timestamp":"1997-09-09 00:00:00","open":0.19029,"high":0.19531,"low":0.18973,"close":0.19475,"volume":159028956}
-{"timestamp":"1997-09-10 00:00:00","open":0.1942,"high":0.20647,"low":0.19364,"close":0.2048,"volume":274064272}
-{"timestamp":"1997-09-11 00:00:00","open":0.20424,"high":0.20536,"low":0.19699,"close":0.19978,"volume":209877008}
-{"timestamp":"1997-09-12 00:00:00","open":0.1981,"high":0.19866,"low":0.19141,"close":0.19699,"volume":113680112}
-{"timestamp":"1997-09-15 00:00:00","open":0.19531,"high":0.19754,"low":0.19196,"close":0.19196,"volume":96913696}
-{"timestamp":"1997-09-16 00:00:00","open":0.19699,"high":0.19768,"low":0.1942,"close":0.19587,"volume":134220932}
-{"timestamp":"1997-09-17 00:00:00","open":0.19643,"high":0.19643,"low":0.19364,"close":0.19475,"volume":86766484}
-{"timestamp":"1997-09-18 00:00:00","open":0.19196,"high":0.20089,"low":0.19196,"close":0.19922,"volume":169164967}
-{"timestamp":"1997-09-19 00:00:00","open":0.1981,"high":0.1981,"low":0.1942,"close":0.19587,"volume":94931292}
-{"timestamp":"1997-09-22 00:00:00","open":0.19754,"high":0.20592,"low":0.19643,"close":0.20368,"volume":200379400}
-{"timestamp":"1997-09-23 00:00:00","open":0.19866,"high":0.20089,"low":0.19364,"close":0.1942,"volume":200536000}
-{"timestamp":"1997-09-24 00:00:00","open":0.19364,"high":0.1942,"low":0.19085,"close":0.19196,"volume":222432220}
-{"timestamp":"1997-09-25 00:00:00","open":0.19029,"high":0.1942,"low":0.1875,"close":0.18862,"volume":223384220}
-{"timestamp":"1997-09-26 00:00:00","open":0.19196,"high":0.19587,"low":0.18862,"close":0.19029,"volume":208320208}
-{"timestamp":"1997-09-29 00:00:00","open":0.19364,"high":0.19866,"low":0.19252,"close":0.19699,"volume":167238563}
-{"timestamp":"1997-09-30 00:00:00","open":0.19643,"high":0.19922,"low":0.19364,"close":0.19364,"volume":140571340}
-{"timestamp":"1997-10-01 00:00:00","open":0.19364,"high":0.1942,"low":0.19085,"close":0.19224,"volume":130468927}
-{"timestamp":"1997-10-02 00:00:00","open":0.19141,"high":0.19643,"low":0.19085,"close":0.19587,"volume":135464132}
-{"timestamp":"1997-10-03 00:00:00","open":0.19643,"high":0.19866,"low":0.19364,"close":0.19754,"volume":162232160}
-{"timestamp":"1997-10-06 00:00:00","open":0.1981,"high":0.19866,"low":0.19364,"close":0.19587,"volume":93296092}
-{"timestamp":"1997-10-07 00:00:00","open":0.19531,"high":0.19643,"low":0.19475,"close":0.19475,"volume":109289708}
-{"timestamp":"1997-10-08 00:00:00","open":0.1942,"high":0.19475,"low":0.19029,"close":0.19196,"volume":108841708}
-{"timestamp":"1997-10-09 00:00:00","open":0.18973,"high":0.20089,"low":0.18917,"close":0.1942,"volume":187331384}
-{"timestamp":"1997-10-10 00:00:00","open":0.19196,"high":0.20313,"low":0.19196,"close":0.20257,"volume":270401868}
-{"timestamp":"1997-10-13 00:00:00","open":0.20313,"high":0.20424,"low":0.1981,"close":0.20257,"volume":158625756}
-{"timestamp":"1997-10-14 00:00:00","open":0.20257,"high":0.20313,"low":0.1981,"close":0.20257,"volume":165816164}
-{"timestamp":"1997-10-15 00:00:00","open":0.19754,"high":0.22098,"low":0.19754,"close":0.21261,"volume":810869384}
-{"timestamp":"1997-10-16 00:00:00","open":0.18862,"high":0.19699,"low":0.18638,"close":0.19196,"volume":739189312}
-{"timestamp":"1997-10-17 00:00:00","open":0.18862,"high":0.18862,"low":0.17746,"close":0.17969,"volume":438670835}
-{"timestamp":"1997-10-20 00:00:00","open":0.17969,"high":0.18025,"low":0.16629,"close":0.16685,"volume":411835607}
-{"timestamp":"1997-10-21 00:00:00","open":0.16853,"high":0.17243,"low":0.16685,"close":0.1702,"volume":475272471}
-{"timestamp":"1997-10-22 00:00:00","open":0.1702,"high":0.17188,"low":0.16518,"close":0.16574,"volume":151177748}
-{"timestamp":"1997-10-23 00:00:00","open":0.16071,"high":0.16239,"low":0.15848,"close":0.15848,"volume":186782584}
-{"timestamp":"1997-10-24 00:00:00","open":0.16183,"high":0.16406,"low":0.14732,"close":0.14788,"volume":388237188}
-{"timestamp":"1997-10-27 00:00:00","open":0.14955,"high":0.16183,"low":0.14955,"close":0.15067,"volume":329358727}
-{"timestamp":"1997-10-28 00:00:00","open":0.14286,"high":0.16518,"low":0.14174,"close":0.16183,"volume":343313940}
-{"timestamp":"1997-10-29 00:00:00","open":0.16462,"high":0.16518,"low":0.15402,"close":0.15625,"volume":177587376}
-{"timestamp":"1997-10-30 00:00:00","open":0.15234,"high":0.15681,"low":0.14732,"close":0.14732,"volume":188955388}
-{"timestamp":"1997-10-31 00:00:00","open":0.15513,"high":0.15513,"low":0.14844,"close":0.15207,"volume":267086664}
-{"timestamp":"1997-11-03 00:00:00","open":0.15681,"high":0.15848,"low":0.15234,"close":0.15513,"volume":126011323}
-{"timestamp":"1997-11-04 00:00:00","open":0.15848,"high":0.16183,"low":0.15625,"close":0.16016,"volume":168593768}
-{"timestamp":"1997-11-05 00:00:00","open":0.16295,"high":0.16629,"low":0.16127,"close":0.16406,"volume":387117184}
-{"timestamp":"1997-11-06 00:00:00","open":0.16853,"high":0.17411,"low":0.16741,"close":0.16964,"volume":617086904}
-{"timestamp":"1997-11-07 00:00:00","open":0.16853,"high":0.17857,"low":0.16741,"close":0.17634,"volume":795615080}
-{"timestamp":"1997-11-10 00:00:00","open":0.1875,"high":0.19196,"low":0.16518,"close":0.16685,"volume":1398243108}
-{"timestamp":"1997-11-11 00:00:00","open":0.16964,"high":0.16964,"low":0.16183,"close":0.16406,"volume":332483531}
-{"timestamp":"1997-11-12 00:00:00","open":0.16127,"high":0.16518,"low":0.15681,"close":0.15737,"volume":208062607}
-{"timestamp":"1997-11-13 00:00:00","open":0.16071,"high":0.16127,"low":0.15625,"close":0.16071,"volume":257521855}
-{"timestamp":"1997-11-14 00:00:00","open":0.16295,"high":0.16518,"low":0.16071,"close":0.16462,"volume":135038532}
-{"timestamp":"1997-11-17 00:00:00","open":0.16853,"high":0.16909,"low":0.16364,"close":0.16518,"volume":205027404}
-{"timestamp":"1997-11-18 00:00:00","open":0.16518,"high":0.16518,"low":0.16127,"close":0.16127,"volume":146641744}
-{"timestamp":"1997-11-19 00:00:00","open":0.1596,"high":0.1635,"low":0.1596,"close":0.16295,"volume":79587276}
-{"timestamp":"1997-11-20 00:00:00","open":0.16239,"high":0.16629,"low":0.16183,"close":0.16518,"volume":128172928}
-{"timestamp":"1997-11-21 00:00:00","open":0.16629,"high":0.16685,"low":0.16071,"close":0.16239,"volume":97776095}
-{"timestamp":"1997-11-24 00:00:00","open":0.15681,"high":0.16071,"low":0.15625,"close":0.15737,"volume":157348956}
-{"timestamp":"1997-11-25 00:00:00","open":0.15792,"high":0.1596,"low":0.15067,"close":0.15513,"volume":205430604}
-{"timestamp":"1997-11-26 00:00:00","open":0.15513,"high":0.15792,"low":0.15402,"close":0.15625,"volume":60412859}
-{"timestamp":"1997-11-28 00:00:00","open":0.15737,"high":0.1596,"low":0.15569,"close":0.15848,"volume":41316840}
-{"timestamp":"1997-12-01 00:00:00","open":0.15792,"high":0.16016,"low":0.15402,"close":0.15848,"volume":87236884}
-{"timestamp":"1997-12-02 00:00:00","open":0.15513,"high":0.15625,"low":0.14174,"close":0.14174,"volume":396816395}
-{"timestamp":"1997-12-03 00:00:00","open":0.14341,"high":0.14397,"low":0.14007,"close":0.14063,"volume":343056340}
-{"timestamp":"1997-12-04 00:00:00","open":0.14286,"high":0.14286,"low":0.13951,"close":0.13951,"volume":199640195}
-{"timestamp":"1997-12-05 00:00:00","open":0.13895,"high":0.14286,"low":0.13895,"close":0.14118,"volume":221469020}
-{"timestamp":"1997-12-08 00:00:00","open":0.13895,"high":0.14063,"low":0.13728,"close":0.13895,"volume":133582532}
-{"timestamp":"1997-12-09 00:00:00","open":0.13839,"high":0.14007,"low":0.13393,"close":0.13616,"volume":243051440}
-{"timestamp":"1997-12-10 00:00:00","open":0.13449,"high":0.13449,"low":0.12946,"close":0.1317,"volume":194880000}
-{"timestamp":"1997-12-11 00:00:00","open":0.12891,"high":0.13002,"low":0.12388,"close":0.13002,"volume":256939456}
-{"timestamp":"1997-12-12 00:00:00","open":0.1317,"high":0.13281,"low":0.125,"close":0.12612,"volume":160563360}
-{"timestamp":"1997-12-15 00:00:00","open":0.12612,"high":0.12723,"low":0.12277,"close":0.12444,"volume":165894563}
-{"timestamp":"1997-12-16 00:00:00","open":0.125,"high":0.12835,"low":0.125,"close":0.12779,"volume":185628984}
-{"timestamp":"1997-12-17 00:00:00","open":0.12779,"high":0.13002,"low":0.12444,"close":0.12444,"volume":265294664}
-{"timestamp":"1997-12-18 00:00:00","open":0.125,"high":0.125,"low":0.12277,"close":0.12333,"volume":202048199}
-{"timestamp":"1997-12-19 00:00:00","open":0.12109,"high":0.12388,"low":0.1183,"close":0.12221,"volume":190612988}
-{"timestamp":"1997-12-22 00:00:00","open":0.12388,"high":0.125,"low":0.11775,"close":0.11886,"volume":159476956}
-{"timestamp":"1997-12-23 00:00:00","open":0.11719,"high":0.11886,"low":0.11551,"close":0.11551,"volume":458830744}
-{"timestamp":"1997-12-24 00:00:00","open":0.11607,"high":0.1183,"low":0.11607,"close":0.11719,"volume":97832096}
-{"timestamp":"1997-12-26 00:00:00","open":0.11663,"high":0.11942,"low":0.11607,"close":0.11886,"volume":107878504}
-{"timestamp":"1997-12-29 00:00:00","open":0.11886,"high":0.11998,"low":0.11496,"close":0.11719,"volume":278197076}
-{"timestamp":"1997-12-30 00:00:00","open":0.11607,"high":0.11998,"low":0.11384,"close":0.11775,"volume":342507540}
-{"timestamp":"1997-12-31 00:00:00","open":0.11719,"high":0.12165,"low":0.11551,"close":0.11719,"volume":406358804}
-{"timestamp":"1998-01-02 00:00:00","open":0.12165,"high":0.14509,"low":0.12054,"close":0.14509,"volume":718111004}
-{"timestamp":"1998-01-05 00:00:00","open":0.14732,"high":0.14788,"low":0.1356,"close":0.14174,"volume":651874359}
-{"timestamp":"1998-01-06 00:00:00","open":0.1423,"high":0.17857,"low":0.1317,"close":0.16909,"volume":1813225811}
-{"timestamp":"1998-01-07 00:00:00","open":0.16797,"high":0.16964,"low":0.15458,"close":0.15625,"volume":1041623328}
-{"timestamp":"1998-01-08 00:00:00","open":0.15569,"high":0.16629,"low":0.15123,"close":0.16239,"volume":774570484}
-{"timestamp":"1998-01-09 00:00:00","open":0.16183,"high":0.17299,"low":0.15625,"close":0.16239,"volume":886548308}
-{"timestamp":"1998-01-12 00:00:00","open":0.15569,"high":0.16629,"low":0.1529,"close":0.16295,"volume":516398804}
-{"timestamp":"1998-01-13 00:00:00","open":0.16629,"high":0.17522,"low":0.16518,"close":0.17411,"volume":636854924}
-{"timestamp":"1998-01-14 00:00:00","open":0.17746,"high":0.17801,"low":0.17188,"close":0.17634,"volume":589266300}
-{"timestamp":"1998-01-15 00:00:00","open":0.17132,"high":0.17634,"low":0.16629,"close":0.17132,"volume":559272555}
-{"timestamp":"1998-01-16 00:00:00","open":0.17355,"high":0.17355,"low":0.16685,"close":0.16797,"volume":246355443}
-{"timestamp":"1998-01-20 00:00:00","open":0.1702,"high":0.17243,"low":0.16629,"close":0.1702,"volume":241561839}
-{"timestamp":"1998-01-21 00:00:00","open":0.16741,"high":0.1702,"low":0.16574,"close":0.16881,"volume":190209788}
-{"timestamp":"1998-01-22 00:00:00","open":0.16685,"high":0.17634,"low":0.16629,"close":0.17188,"volume":329728327}
-{"timestamp":"1998-01-23 00:00:00","open":0.17299,"high":0.17578,"low":0.17188,"close":0.17411,"volume":233161832}
-{"timestamp":"1998-01-26 00:00:00","open":0.17355,"high":0.17467,"low":0.16797,"close":0.17355,"volume":146440144}
-{"timestamp":"1998-01-27 00:00:00","open":0.17132,"high":0.17578,"low":0.16964,"close":0.17076,"volume":112235312}
-{"timestamp":"1998-01-28 00:00:00","open":0.17132,"high":0.17299,"low":0.16629,"close":0.17132,"volume":151121748}
-{"timestamp":"1998-01-29 00:00:00","open":0.16909,"high":0.17076,"low":0.16518,"close":0.16518,"volume":211881808}
-{"timestamp":"1998-01-30 00:00:00","open":0.1635,"high":0.16853,"low":0.16295,"close":0.1635,"volume":162444959}
-{"timestamp":"1998-02-02 00:00:00","open":0.16518,"high":0.16518,"low":0.15513,"close":0.15792,"volume":636742924}
-{"timestamp":"1998-02-03 00:00:00","open":0.15792,"high":0.16629,"low":0.15792,"close":0.1635,"volume":402618000}
-{"timestamp":"1998-02-04 00:00:00","open":0.16127,"high":0.16518,"low":0.16071,"close":0.16295,"volume":170195368}
-{"timestamp":"1998-02-05 00:00:00","open":0.16295,"high":0.16518,"low":0.16071,"close":0.1635,"volume":238269036}
-{"timestamp":"1998-02-06 00:00:00","open":0.16406,"high":0.16685,"low":0.16295,"close":0.16518,"volume":202339400}
-{"timestamp":"1998-02-09 00:00:00","open":0.16406,"high":0.17411,"low":0.16406,"close":0.17132,"volume":494670779}
-{"timestamp":"1998-02-10 00:00:00","open":0.17076,"high":0.17467,"low":0.1702,"close":0.17355,"volume":422016419}
-{"timestamp":"1998-02-11 00:00:00","open":0.17411,"high":0.17411,"low":0.16853,"close":0.16964,"volume":211669008}
-{"timestamp":"1998-02-12 00:00:00","open":0.17076,"high":0.17355,"low":0.1702,"close":0.17299,"volume":203750600}
-{"timestamp":"1998-02-13 00:00:00","open":0.17132,"high":0.17746,"low":0.16964,"close":0.17411,"volume":207995404}
-{"timestamp":"1998-02-17 00:00:00","open":0.17411,"high":0.17634,"low":0.17411,"close":0.17522,"volume":182750580}
-{"timestamp":"1998-02-18 00:00:00","open":0.17467,"high":0.18527,"low":0.17467,"close":0.18359,"volume":494592492}
-{"timestamp":"1998-02-19 00:00:00","open":0.18638,"high":0.18694,"low":0.17857,"close":0.18248,"volume":399661196}
-{"timestamp":"1998-02-20 00:00:00","open":0.18304,"high":0.18359,"low":0.1769,"close":0.17857,"volume":325416324}
-{"timestamp":"1998-02-23 00:00:00","open":0.17969,"high":0.19308,"low":0.17857,"close":0.18973,"volume":477490187}
-{"timestamp":"1998-02-24 00:00:00","open":0.19029,"high":0.19085,"low":0.18527,"close":0.19029,"volume":456590856}
-{"timestamp":"1998-02-25 00:00:00","open":0.19029,"high":0.20313,"low":0.18694,"close":0.19922,"volume":712668136}
-{"timestamp":"1998-02-26 00:00:00","open":0.19922,"high":0.21038,"low":0.19531,"close":0.20982,"volume":595134879}
-{"timestamp":"1998-02-27 00:00:00","open":0.20815,"high":0.21317,"low":0.20145,"close":0.21094,"volume":519602228}
-{"timestamp":"1998-03-02 00:00:00","open":0.21038,"high":0.21038,"low":0.19866,"close":0.20313,"volume":400445200}
-{"timestamp":"1998-03-03 00:00:00","open":0.19531,"high":0.20703,"low":0.19308,"close":0.20647,"volume":334073932}
-{"timestamp":"1998-03-04 00:00:00","open":0.20424,"high":0.22098,"low":0.20424,"close":0.21819,"volume":817824816}
-{"timestamp":"1998-03-05 00:00:00","open":0.20759,"high":0.21652,"low":0.20647,"close":0.21484,"volume":675125248}
-{"timestamp":"1998-03-06 00:00:00","open":0.21317,"high":0.21875,"low":0.20871,"close":0.21819,"volume":666468087}
-{"timestamp":"1998-03-09 00:00:00","open":0.21205,"high":0.21708,"low":0.20089,"close":0.20313,"volume":574930284}
-{"timestamp":"1998-03-10 00:00:00","open":0.20536,"high":0.21875,"low":0.2048,"close":0.21484,"volume":712903000}
-{"timestamp":"1998-03-11 00:00:00","open":0.22433,"high":0.23382,"low":0.21931,"close":0.23326,"volume":1214338924}
-{"timestamp":"1998-03-12 00:00:00","open":0.23326,"high":0.24107,"low":0.22824,"close":0.24107,"volume":744364168}
-{"timestamp":"1998-03-13 00:00:00","open":0.2433,"high":0.2433,"low":0.23438,"close":0.24219,"volume":566160564}
-{"timestamp":"1998-03-16 00:00:00","open":0.24219,"high":0.2433,"low":0.23382,"close":0.23828,"volume":402360399}
-{"timestamp":"1998-03-17 00:00:00","open":0.23661,"high":0.23828,"low":0.23103,"close":0.23521,"volume":410256408}
-{"timestamp":"1998-03-18 00:00:00","open":0.23214,"high":0.24051,"low":0.23214,"close":0.24051,"volume":276998676}
-{"timestamp":"1998-03-19 00:00:00","open":0.23996,"high":0.24051,"low":0.23717,"close":0.23884,"volume":160059360}
-{"timestamp":"1998-03-20 00:00:00","open":0.23828,"high":0.23996,"low":0.23214,"close":0.23549,"volume":215477012}
-{"timestamp":"1998-03-23 00:00:00","open":0.23159,"high":0.23438,"low":0.21987,"close":0.23326,"volume":414736412}
-{"timestamp":"1998-03-24 00:00:00","open":0.23549,"high":0.25,"low":0.23438,"close":0.25,"volume":675932096}
-{"timestamp":"1998-03-25 00:00:00","open":0.24665,"high":0.24777,"low":0.23549,"close":0.24247,"volume":387374783}
-{"timestamp":"1998-03-26 00:00:00","open":0.23884,"high":0.24107,"low":0.23605,"close":0.23717,"volume":202966600}
-{"timestamp":"1998-03-27 00:00:00","open":0.23772,"high":0.24386,"low":0.23549,"close":0.24051,"volume":255595452}
-{"timestamp":"1998-03-30 00:00:00","open":0.23884,"high":0.24554,"low":0.23884,"close":0.24498,"volume":250701047}
-{"timestamp":"1998-03-31 00:00:00","open":0.24498,"high":0.24833,"low":0.2433,"close":0.24554,"volume":266896000}
-{"timestamp":"1998-04-01 00:00:00","open":0.24498,"high":0.24554,"low":0.24163,"close":0.24554,"volume":186883383}
-{"timestamp":"1998-04-02 00:00:00","open":0.24386,"high":0.24498,"low":0.24051,"close":0.24386,"volume":194308992}
-{"timestamp":"1998-04-03 00:00:00","open":0.24219,"high":0.2433,"low":0.2394,"close":0.24163,"volume":203067400}
-{"timestamp":"1998-04-06 00:00:00","open":0.24107,"high":0.24107,"low":0.23382,"close":0.23438,"volume":347592344}
-{"timestamp":"1998-04-07 00:00:00","open":0.23047,"high":0.23214,"low":0.2221,"close":0.22768,"volume":293753891}
-{"timestamp":"1998-04-08 00:00:00","open":0.22545,"high":0.22656,"low":0.22042,"close":0.22321,"volume":225198624}
-{"timestamp":"1998-04-09 00:00:00","open":0.22377,"high":0.23103,"low":0.22321,"close":0.22879,"volume":170307368}
-{"timestamp":"1998-04-13 00:00:00","open":0.22879,"high":0.23828,"low":0.22321,"close":0.23605,"volume":288299488}
-{"timestamp":"1998-04-14 00:00:00","open":0.23549,"high":0.2433,"low":0.23549,"close":0.24051,"volume":327846724}
-{"timestamp":"1998-04-15 00:00:00","open":0.24275,"high":0.24554,"low":0.23772,"close":0.24498,"volume":557513600}
-{"timestamp":"1998-04-16 00:00:00","open":0.26116,"high":0.26451,"low":0.25167,"close":0.25558,"volume":1837955548}
-{"timestamp":"1998-04-17 00:00:00","open":0.25502,"high":0.25558,"low":0.24721,"close":0.24944,"volume":592166880}
-{"timestamp":"1998-04-20 00:00:00","open":0.24665,"high":0.26339,"low":0.24609,"close":0.25893,"volume":517776516}
-{"timestamp":"1998-04-21 00:00:00","open":0.25949,"high":0.26004,"low":0.25446,"close":0.25893,"volume":348029148}
-{"timestamp":"1998-04-22 00:00:00","open":0.2567,"high":0.25893,"low":0.24554,"close":0.24554,"volume":284950684}
-{"timestamp":"1998-04-23 00:00:00","open":0.24498,"high":0.25893,"low":0.24275,"close":0.24721,"volume":475294759}
-{"timestamp":"1998-04-24 00:00:00","open":0.24777,"high":0.25223,"low":0.24554,"close":0.24944,"volume":215544212}
-{"timestamp":"1998-04-27 00:00:00","open":0.23884,"high":0.24777,"low":0.23884,"close":0.24777,"volume":409797208}
-{"timestamp":"1998-04-28 00:00:00","open":0.24888,"high":0.25,"low":0.23438,"close":0.24051,"volume":237171436}
-{"timestamp":"1998-04-29 00:00:00","open":0.24051,"high":0.24498,"low":0.23884,"close":0.24107,"volume":189537788}
-{"timestamp":"1998-04-30 00:00:00","open":0.24442,"high":0.24665,"low":0.24163,"close":0.24442,"volume":179950576}
-{"timestamp":"1998-05-01 00:00:00","open":0.24554,"high":0.25223,"low":0.23996,"close":0.25,"volume":184072184}
-{"timestamp":"1998-05-04 00:00:00","open":0.25781,"high":0.26339,"low":0.25781,"close":0.25949,"volume":571144567}
-{"timestamp":"1998-05-05 00:00:00","open":0.26116,"high":0.26674,"low":0.26004,"close":0.26507,"volume":419283616}
-{"timestamp":"1998-05-06 00:00:00","open":0.26674,"high":0.27176,"low":0.26116,"close":0.27065,"volume":897008896}
-{"timestamp":"1998-05-07 00:00:00","open":0.27288,"high":0.27344,"low":0.26674,"close":0.26953,"volume":552899975}
-{"timestamp":"1998-05-08 00:00:00","open":0.26842,"high":0.27232,"low":0.2673,"close":0.27176,"volume":270816268}
-{"timestamp":"1998-05-11 00:00:00","open":0.27567,"high":0.28237,"low":0.27455,"close":0.27623,"volume":665022952}
-{"timestamp":"1998-05-12 00:00:00","open":0.27288,"high":0.27455,"low":0.2673,"close":0.26897,"volume":257925056}
-{"timestamp":"1998-05-13 00:00:00","open":0.26842,"high":0.27511,"low":0.26451,"close":0.27176,"volume":314417912}
-{"timestamp":"1998-05-14 00:00:00","open":0.2712,"high":0.27176,"low":0.26563,"close":0.26842,"volume":163016160}
-{"timestamp":"1998-05-15 00:00:00","open":0.26842,"high":0.2712,"low":0.26116,"close":0.26395,"volume":272585872}
-{"timestamp":"1998-05-18 00:00:00","open":0.26228,"high":0.26395,"low":0.25335,"close":0.25446,"volume":232389031}
-{"timestamp":"1998-05-19 00:00:00","open":0.25837,"high":0.26284,"low":0.25725,"close":0.26228,"volume":218265816}
-{"timestamp":"1998-05-20 00:00:00","open":0.26451,"high":0.26674,"low":0.2567,"close":0.26395,"volume":190176188}
-{"timestamp":"1998-05-21 00:00:00","open":0.26395,"high":0.26507,"low":0.25558,"close":0.25781,"volume":130995327}
-{"timestamp":"1998-05-22 00:00:00","open":0.2567,"high":0.2567,"low":0.24386,"close":0.24888,"volume":266593864}
-{"timestamp":"1998-05-26 00:00:00","open":0.25056,"high":0.25223,"low":0.23772,"close":0.23828,"volume":311774707}
-{"timestamp":"1998-05-27 00:00:00","open":0.22935,"high":0.2394,"low":0.22879,"close":0.23884,"volume":370193968}
-{"timestamp":"1998-05-28 00:00:00","open":0.23884,"high":0.24888,"low":0.23884,"close":0.24498,"volume":298491496}
-{"timestamp":"1998-05-29 00:00:00","open":0.24554,"high":0.24609,"low":0.23605,"close":0.23772,"volume":216720216}
-{"timestamp":"1998-06-01 00:00:00","open":0.23661,"high":0.24665,"low":0.22879,"close":0.23438,"volume":319693116}
-{"timestamp":"1998-06-02 00:00:00","open":0.23605,"high":0.24386,"low":0.23214,"close":0.23996,"volume":179300976}
-{"timestamp":"1998-06-03 00:00:00","open":0.24219,"high":0.2433,"low":0.23382,"close":0.23493,"volume":145140944}
-{"timestamp":"1998-06-04 00:00:00","open":0.23772,"high":0.23996,"low":0.23047,"close":0.2394,"volume":156139356}
-{"timestamp":"1998-06-05 00:00:00","open":0.23996,"high":0.2433,"low":0.23549,"close":0.23996,"volume":123323320}
-{"timestamp":"1998-06-08 00:00:00","open":0.24107,"high":0.24721,"low":0.2394,"close":0.2433,"volume":126627323}
-{"timestamp":"1998-06-09 00:00:00","open":0.24442,"high":0.25446,"low":0.24442,"close":0.25223,"volume":275744272}
-{"timestamp":"1998-06-10 00:00:00","open":0.25,"high":0.25893,"low":0.24665,"close":0.25056,"volume":229230628}
-{"timestamp":"1998-06-11 00:00:00","open":0.25167,"high":0.25558,"low":0.24833,"close":0.24833,"volume":180118580}
-{"timestamp":"1998-06-12 00:00:00","open":0.24665,"high":0.25223,"low":0.24442,"close":0.25112,"volume":223854620}
-{"timestamp":"1998-06-15 00:00:00","open":0.2433,"high":0.25223,"low":0.2433,"close":0.24554,"volume":136662536}
-{"timestamp":"1998-06-16 00:00:00","open":0.24721,"high":0.25112,"low":0.24386,"close":0.25,"volume":129684927}
-{"timestamp":"1998-06-17 00:00:00","open":0.25,"high":0.25502,"low":0.24944,"close":0.25112,"volume":187174584}
-{"timestamp":"1998-06-18 00:00:00","open":0.24777,"high":0.25056,"low":0.24275,"close":0.24386,"volume":119996915}
-{"timestamp":"1998-06-19 00:00:00","open":0.24442,"high":0.24498,"low":0.23884,"close":0.24163,"volume":137558536}
-{"timestamp":"1998-06-22 00:00:00","open":0.24107,"high":0.24609,"low":0.23884,"close":0.24442,"volume":134568132}
-{"timestamp":"1998-06-23 00:00:00","open":0.24498,"high":0.25112,"low":0.2433,"close":0.24833,"volume":231056227}
-{"timestamp":"1998-06-24 00:00:00","open":0.24777,"high":0.25558,"low":0.24386,"close":0.25223,"volume":273795471}
-{"timestamp":"1998-06-25 00:00:00","open":0.25502,"high":0.25725,"low":0.25279,"close":0.25502,"volume":191811388}
-{"timestamp":"1998-06-26 00:00:00","open":0.25446,"high":0.25558,"low":0.24777,"close":0.25167,"volume":111115308}
-{"timestamp":"1998-06-29 00:00:00","open":0.25223,"high":0.25725,"low":0.25056,"close":0.25614,"volume":166185764}
-{"timestamp":"1998-06-30 00:00:00","open":0.25558,"high":0.25725,"low":0.25112,"close":0.25614,"volume":131062528}
-{"timestamp":"1998-07-01 00:00:00","open":0.25781,"high":0.26786,"low":0.25446,"close":0.2673,"volume":314115512}
-{"timestamp":"1998-07-02 00:00:00","open":0.26507,"high":0.26842,"low":0.25893,"close":0.25893,"volume":298110696}
-{"timestamp":"1998-07-06 00:00:00","open":0.26339,"high":0.2712,"low":0.26004,"close":0.2712,"volume":270950400}
-{"timestamp":"1998-07-07 00:00:00","open":0.2712,"high":0.27567,"low":0.26786,"close":0.27232,"volume":241472240}
-{"timestamp":"1998-07-08 00:00:00","open":0.27455,"high":0.29409,"low":0.274,"close":0.29074,"volume":932815220}
-{"timestamp":"1998-07-09 00:00:00","open":0.29409,"high":0.30022,"low":0.28069,"close":0.28292,"volume":566608564}
-{"timestamp":"1998-07-10 00:00:00","open":0.28739,"high":0.29129,"low":0.28348,"close":0.28627,"volume":302523500}
-{"timestamp":"1998-07-13 00:00:00","open":0.28516,"high":0.30469,"low":0.2846,"close":0.30301,"volume":715389288}
-{"timestamp":"1998-07-14 00:00:00","open":0.30301,"high":0.30357,"low":0.29576,"close":0.29855,"volume":548531972}
-{"timestamp":"1998-07-15 00:00:00","open":0.30078,"high":0.30971,"low":0.29911,"close":0.30748,"volume":594966880}
-{"timestamp":"1998-07-16 00:00:00","open":0.33817,"high":0.3404,"low":0.3192,"close":0.33482,"volume":2561352960}
-{"timestamp":"1998-07-17 00:00:00","open":0.33259,"high":0.33259,"low":0.3231,"close":0.32924,"volume":629552628}
-{"timestamp":"1998-07-20 00:00:00","open":0.32645,"high":0.32701,"low":0.31696,"close":0.32366,"volume":383891579}
-{"timestamp":"1998-07-21 00:00:00","open":0.32254,"high":0.33036,"low":0.31641,"close":0.31808,"volume":329504000}
-{"timestamp":"1998-07-22 00:00:00","open":0.31194,"high":0.31808,"low":0.3058,"close":0.3125,"volume":280728280}
-{"timestamp":"1998-07-23 00:00:00","open":0.31083,"high":0.31808,"low":0.31027,"close":0.31194,"volume":253131452}
-{"timestamp":"1998-07-24 00:00:00","open":0.31585,"high":0.31696,"low":0.3019,"close":0.30971,"volume":271286668}
-{"timestamp":"1998-07-27 00:00:00","open":0.3058,"high":0.31138,"low":0.29688,"close":0.30748,"volume":214233812}
-{"timestamp":"1998-07-28 00:00:00","open":0.30413,"high":0.30915,"low":0.29464,"close":0.30022,"volume":225377824}
-{"timestamp":"1998-07-29 00:00:00","open":0.30134,"high":0.32031,"low":0.30078,"close":0.31362,"volume":447720444}
-{"timestamp":"1998-07-30 00:00:00","open":0.31975,"high":0.32813,"low":0.31696,"close":0.32589,"volume":362297960}
-{"timestamp":"1998-07-31 00:00:00","open":0.32701,"high":0.32813,"low":0.30804,"close":0.30915,"volume":183108980}
-{"timestamp":"1998-08-03 00:00:00","open":0.3058,"high":0.31752,"low":0.29688,"close":0.31362,"volume":301761600}
-{"timestamp":"1998-08-04 00:00:00","open":0.31696,"high":0.32143,"low":0.30357,"close":0.30525,"volume":293921892}
-{"timestamp":"1998-08-05 00:00:00","open":0.30134,"high":0.32143,"low":0.29911,"close":0.32143,"volume":454082051}
-{"timestamp":"1998-08-06 00:00:00","open":0.31306,"high":0.32924,"low":0.31138,"close":0.32924,"volume":438614836}
-{"timestamp":"1998-08-07 00:00:00","open":0.33203,"high":0.33371,"low":0.32143,"close":0.32589,"volume":298021096}
-{"timestamp":"1998-08-10 00:00:00","open":0.32422,"high":0.33984,"low":0.32366,"close":0.33873,"volume":488600488}
-{"timestamp":"1998-08-11 00:00:00","open":0.33705,"high":0.36607,"low":0.33371,"close":0.34821,"volume":1759477179}
-{"timestamp":"1998-08-12 00:00:00","open":0.35491,"high":0.36551,"low":0.35254,"close":0.3577,"volume":689774975}
-{"timestamp":"1998-08-13 00:00:00","open":0.35658,"high":0.36384,"low":0.35156,"close":0.35212,"volume":390779588}
-{"timestamp":"1998-08-14 00:00:00","open":0.36328,"high":0.36384,"low":0.35268,"close":0.36161,"volume":450778048}
-{"timestamp":"1998-08-17 00:00:00","open":0.36607,"high":0.38225,"low":0.35603,"close":0.37444,"volume":930877504}
-{"timestamp":"1998-08-18 00:00:00","open":0.37891,"high":0.38728,"low":0.37723,"close":0.38002,"volume":605954316}
-{"timestamp":"1998-08-19 00:00:00","open":0.38839,"high":0.39063,"low":0.36607,"close":0.36607,"volume":485990772}
-{"timestamp":"1998-08-20 00:00:00","open":0.36607,"high":0.36719,"low":0.35938,"close":0.36272,"volume":391921988}
-{"timestamp":"1998-08-21 00:00:00","open":0.35714,"high":0.38895,"low":0.34821,"close":0.38393,"volume":813378524}
-{"timestamp":"1998-08-24 00:00:00","open":0.38783,"high":0.38839,"low":0.35826,"close":0.36775,"volume":610176607}
-{"timestamp":"1998-08-25 00:00:00","open":0.37835,"high":0.37835,"low":0.35993,"close":0.3644,"volume":495566779}
-{"timestamp":"1998-08-26 00:00:00","open":0.35603,"high":0.36719,"low":0.35268,"close":0.36049,"volume":406482003}
-{"timestamp":"1998-08-27 00:00:00","open":0.35045,"high":0.35045,"low":0.31808,"close":0.33482,"volume":1114244535}
-{"timestamp":"1998-08-28 00:00:00","open":0.33147,"high":0.34375,"low":0.30469,"close":0.30525,"volume":932255220}
-{"timestamp":"1998-08-31 00:00:00","open":0.31027,"high":0.31138,"low":0.27679,"close":0.27846,"volume":868224868}
-{"timestamp":"1998-09-01 00:00:00","open":0.28013,"high":0.31585,"low":0.27344,"close":0.30469,"volume":869076292}
-{"timestamp":"1998-09-02 00:00:00","open":0.31696,"high":0.33371,"low":0.31473,"close":0.31752,"volume":843002551}
-{"timestamp":"1998-09-03 00:00:00","open":0.3125,"high":0.31362,"low":0.30357,"close":0.30915,"volume":409752408}
-{"timestamp":"1998-09-04 00:00:00","open":0.31696,"high":0.32533,"low":0.30134,"close":0.31362,"volume":377272376}
-{"timestamp":"1998-09-08 00:00:00","open":0.33929,"high":0.34152,"low":0.32813,"close":0.34152,"volume":402797200}
-{"timestamp":"1998-09-09 00:00:00","open":0.33984,"high":0.3404,"low":0.33036,"close":0.33371,"volume":354693152}
-{"timestamp":"1998-09-10 00:00:00","open":0.32366,"high":0.34152,"low":0.3192,"close":0.3404,"volume":526882236}
-{"timestamp":"1998-09-11 00:00:00","open":0.34375,"high":0.35379,"low":0.32924,"close":0.33594,"volume":352285152}
-{"timestamp":"1998-09-14 00:00:00","open":0.34152,"high":0.34654,"low":0.33147,"close":0.33203,"volume":247072244}
-{"timestamp":"1998-09-15 00:00:00","open":0.32813,"high":0.34431,"low":0.32589,"close":0.34096,"volume":433653232}
-{"timestamp":"1998-09-16 00:00:00","open":0.34487,"high":0.34598,"low":0.33036,"close":0.33315,"volume":258877056}
-{"timestamp":"1998-09-17 00:00:00","open":0.32199,"high":0.33147,"low":0.32031,"close":0.32143,"volume":269293068}
-{"timestamp":"1998-09-18 00:00:00","open":0.32199,"high":0.32813,"low":0.31752,"close":0.32813,"volume":305077104}
-{"timestamp":"1998-09-21 00:00:00","open":0.31864,"high":0.3298,"low":0.31529,"close":0.3298,"volume":295870691}
-{"timestamp":"1998-09-22 00:00:00","open":0.33147,"high":0.33594,"low":0.32478,"close":0.33036,"volume":257936256}
-{"timestamp":"1998-09-23 00:00:00","open":0.33259,"high":0.34263,"low":0.32645,"close":0.34208,"volume":287918684}
-{"timestamp":"1998-09-24 00:00:00","open":0.33817,"high":0.35324,"low":0.33705,"close":0.34375,"volume":482843904}
-{"timestamp":"1998-09-25 00:00:00","open":0.34096,"high":0.34989,"low":0.33594,"close":0.34598,"volume":228289828}
-{"timestamp":"1998-09-28 00:00:00","open":0.35491,"high":0.35882,"low":0.33929,"close":0.34877,"volume":405418003}
-{"timestamp":"1998-09-29 00:00:00","open":0.34877,"high":0.35714,"low":0.3404,"close":0.35268,"volume":305133104}
-{"timestamp":"1998-09-30 00:00:00","open":0.34598,"high":0.35045,"low":0.33929,"close":0.3404,"volume":167182564}
-{"timestamp":"1998-10-01 00:00:00","open":0.32813,"high":0.33929,"low":0.31585,"close":0.31864,"volume":370216368}
-{"timestamp":"1998-10-02 00:00:00","open":0.31696,"high":0.32366,"low":0.30469,"close":0.31306,"volume":475574759}
-{"timestamp":"1998-10-05 00:00:00","open":0.30357,"high":0.30859,"low":0.28125,"close":0.28739,"volume":551880547}
-{"timestamp":"1998-10-06 00:00:00","open":0.30078,"high":0.30636,"low":0.29018,"close":0.29074,"volume":399862796}
-{"timestamp":"1998-10-07 00:00:00","open":0.28906,"high":0.29743,"low":0.28013,"close":0.28516,"volume":473357048}
-{"timestamp":"1998-10-08 00:00:00","open":0.27679,"high":0.27846,"low":0.25446,"close":0.27511,"volume":689214400}
-{"timestamp":"1998-10-09 00:00:00","open":0.28348,"high":0.31473,"low":0.27455,"close":0.31362,"volume":668237244}
-{"timestamp":"1998-10-12 00:00:00","open":0.33482,"high":0.34319,"low":0.32645,"close":0.33426,"volume":622900044}
-{"timestamp":"1998-10-13 00:00:00","open":0.33984,"high":0.34989,"low":0.32143,"close":0.34598,"volume":941629516}
-{"timestamp":"1998-10-14 00:00:00","open":0.35491,"high":0.36886,"low":0.32868,"close":0.33371,"volume":2280019432}
-{"timestamp":"1998-10-15 00:00:00","open":0.32366,"high":0.33259,"low":0.31696,"close":0.32701,"volume":840672840}
-{"timestamp":"1998-10-16 00:00:00","open":0.33147,"high":0.33984,"low":0.32589,"close":0.32757,"volume":615564036}
-{"timestamp":"1998-10-19 00:00:00","open":0.32757,"high":0.33984,"low":0.32031,"close":0.33482,"volume":475776471}
-{"timestamp":"1998-10-20 00:00:00","open":0.33873,"high":0.34096,"low":0.32143,"close":0.32199,"volume":382088380}
-{"timestamp":"1998-10-21 00:00:00","open":0.32813,"high":0.33426,"low":0.3192,"close":0.33147,"volume":430618027}
-{"timestamp":"1998-10-22 00:00:00","open":0.32924,"high":0.33594,"low":0.32366,"close":0.32813,"volume":317374716}
-{"timestamp":"1998-10-23 00:00:00","open":0.32813,"high":0.32924,"low":0.31362,"close":0.31696,"volume":355981151}
-{"timestamp":"1998-10-26 00:00:00","open":0.32199,"high":0.33705,"low":0.31696,"close":0.33426,"volume":475843895}
-{"timestamp":"1998-10-27 00:00:00","open":0.33929,"high":0.34766,"low":0.31306,"close":0.31473,"volume":538194248}
-{"timestamp":"1998-10-28 00:00:00","open":0.31473,"high":0.33036,"low":0.31362,"close":0.32868,"volume":363709159}
-{"timestamp":"1998-10-29 00:00:00","open":0.32533,"high":0.33426,"low":0.31975,"close":0.32533,"volume":344579544}
-{"timestamp":"1998-10-30 00:00:00","open":0.32868,"high":0.33482,"low":0.32366,"close":0.33147,"volume":317643515}
-{"timestamp":"1998-11-02 00:00:00","open":0.33482,"high":0.33705,"low":0.33259,"close":0.33594,"volume":253769852}
-{"timestamp":"1998-11-03 00:00:00","open":0.33371,"high":0.34152,"low":0.33315,"close":0.33761,"volume":370451568}
-{"timestamp":"1998-11-04 00:00:00","open":0.34431,"high":0.34933,"low":0.3404,"close":0.34542,"volume":627884048}
-{"timestamp":"1998-11-05 00:00:00","open":0.34263,"high":0.35156,"low":0.33984,"close":0.34096,"volume":607118892}
-{"timestamp":"1998-11-06 00:00:00","open":0.33817,"high":0.34152,"low":0.33259,"close":0.33984,"volume":797340220}
-{"timestamp":"1998-11-09 00:00:00","open":0.3365,"high":0.3404,"low":0.31696,"close":0.32701,"volume":660788800}
-{"timestamp":"1998-11-10 00:00:00","open":0.3231,"high":0.32366,"low":0.3125,"close":0.31362,"volume":883983168}
-{"timestamp":"1998-11-11 00:00:00","open":0.3192,"high":0.31975,"low":0.29241,"close":0.29967,"volume":948505600}
-{"timestamp":"1998-11-12 00:00:00","open":0.29576,"high":0.30748,"low":0.29353,"close":0.30357,"volume":595101168}
-{"timestamp":"1998-11-13 00:00:00","open":0.31194,"high":0.32199,"low":0.30971,"close":0.31864,"volume":791818500}
-{"timestamp":"1998-11-16 00:00:00","open":0.32087,"high":0.32813,"low":0.31641,"close":0.32143,"volume":384529984}
-{"timestamp":"1998-11-17 00:00:00","open":0.3192,"high":0.31975,"low":0.31027,"close":0.31083,"volume":210728208}
-{"timestamp":"1998-11-18 00:00:00","open":0.31417,"high":0.31864,"low":0.31138,"close":0.31641,"volume":329661127}
-{"timestamp":"1998-11-19 00:00:00","open":0.31696,"high":0.33203,"low":0.31641,"close":0.3192,"volume":346528344}
-{"timestamp":"1998-11-20 00:00:00","open":0.32533,"high":0.32813,"low":0.31027,"close":0.31529,"volume":399224396}
-{"timestamp":"1998-11-23 00:00:00","open":0.31752,"high":0.32868,"low":0.31417,"close":0.32366,"volume":577954287}
-{"timestamp":"1998-11-24 00:00:00","open":0.32254,"high":0.32813,"low":0.3192,"close":0.32087,"volume":319749116}
-{"timestamp":"1998-11-25 00:00:00","open":0.32031,"high":0.32199,"low":0.31194,"close":0.31362,"volume":303800000}
-{"timestamp":"1998-11-27 00:00:00","open":0.31306,"high":0.31362,"low":0.31027,"close":0.31306,"volume":153104000}
-{"timestamp":"1998-11-30 00:00:00","open":0.30859,"high":0.31083,"low":0.28348,"close":0.28516,"volume":561490272}
-{"timestamp":"1998-12-01 00:00:00","open":0.28571,"high":0.31083,"low":0.28237,"close":0.30469,"volume":865738576}
-{"timestamp":"1998-12-02 00:00:00","open":0.30469,"high":0.32924,"low":0.29911,"close":0.32143,"volume":962484384}
-{"timestamp":"1998-12-03 00:00:00","open":0.32422,"high":0.32589,"low":0.30022,"close":0.30078,"volume":626046912}
-{"timestamp":"1998-12-04 00:00:00","open":0.30636,"high":0.30748,"low":0.28571,"close":0.29241,"volume":721370432}
-{"timestamp":"1998-12-07 00:00:00","open":0.29799,"high":0.30134,"low":0.29241,"close":0.30134,"volume":566597140}
-{"timestamp":"1998-12-08 00:00:00","open":0.30301,"high":0.30301,"low":0.28571,"close":0.28627,"volume":680109256}
-{"timestamp":"1998-12-09 00:00:00","open":0.29185,"high":0.29353,"low":0.28237,"close":0.28571,"volume":592917167}
-{"timestamp":"1998-12-10 00:00:00","open":0.29185,"high":0.29409,"low":0.2846,"close":0.28571,"volume":391249987}
-{"timestamp":"1998-12-11 00:00:00","open":0.28795,"high":0.30357,"low":0.28571,"close":0.30134,"volume":689998975}
-{"timestamp":"1998-12-14 00:00:00","open":0.29353,"high":0.29743,"low":0.28795,"close":0.29018,"volume":501446787}
-{"timestamp":"1998-12-15 00:00:00","open":0.29241,"high":0.30022,"low":0.29241,"close":0.29967,"volume":264712263}
-{"timestamp":"1998-12-16 00:00:00","open":0.30134,"high":0.30525,"low":0.29129,"close":0.29297,"volume":374349172}
-{"timestamp":"1998-12-17 00:00:00","open":0.29409,"high":0.30134,"low":0.29241,"close":0.29855,"volume":330613128}
-{"timestamp":"1998-12-18 00:00:00","open":0.29799,"high":0.31585,"low":0.29688,"close":0.31417,"volume":791493363}
-{"timestamp":"1998-12-21 00:00:00","open":0.31585,"high":0.31808,"low":0.3058,"close":0.31306,"volume":357448356}
-{"timestamp":"1998-12-22 00:00:00","open":0.32478,"high":0.3404,"low":0.32143,"close":0.33929,"volume":1154530863}
-{"timestamp":"1998-12-23 00:00:00","open":0.34487,"high":0.36161,"low":0.34263,"close":0.35547,"volume":1235036655}
-{"timestamp":"1998-12-24 00:00:00","open":0.35603,"high":0.35714,"low":0.34989,"close":0.35045,"volume":199998596}
-{"timestamp":"1998-12-28 00:00:00","open":0.34821,"high":0.36719,"low":0.34821,"close":0.36496,"volume":725312723}
-{"timestamp":"1998-12-29 00:00:00","open":0.36719,"high":0.37054,"low":0.35938,"close":0.3644,"volume":387352384}
-{"timestamp":"1998-12-30 00:00:00","open":0.35826,"high":0.36719,"low":0.35714,"close":0.3577,"volume":237361835}
-{"timestamp":"1998-12-31 00:00:00","open":0.36161,"high":0.36942,"low":0.35268,"close":0.36551,"volume":271689600}
-{"timestamp":"1999-01-04 00:00:00","open":0.37612,"high":0.37723,"low":0.35714,"close":0.3683,"volume":952885528}
-{"timestamp":"1999-01-05 00:00:00","open":0.37444,"high":0.3923,"low":0.37054,"close":0.38672,"volume":1410115120}
-{"timestamp":"1999-01-06 00:00:00","open":0.39397,"high":0.39397,"low":0.36607,"close":0.37277,"volume":1348571059}
-{"timestamp":"1999-01-07 00:00:00","open":0.37723,"high":0.40234,"low":0.37612,"close":0.40179,"volume":1429020852}
-{"timestamp":"1999-01-08 00:00:00","open":0.41574,"high":0.41853,"low":0.39286,"close":0.40179,"volume":678832676}
-{"timestamp":"1999-01-11 00:00:00","open":0.40848,"high":0.41127,"low":0.40067,"close":0.4096,"volume":560974848}
-{"timestamp":"1999-01-12 00:00:00","open":0.4135,"high":0.41629,"low":0.39397,"close":0.41183,"volume":820736820}
-{"timestamp":"1999-01-13 00:00:00","open":0.38281,"high":0.42243,"low":0.37723,"close":0.41518,"volume":1047817044}
-{"timestamp":"1999-01-14 00:00:00","open":0.40625,"high":0.41071,"low":0.36663,"close":0.36942,"volume":1723859200}
-{"timestamp":"1999-01-15 00:00:00","open":0.37333,"high":0.37612,"low":0.35714,"close":0.36886,"volume":1006007292}
-{"timestamp":"1999-01-19 00:00:00","open":0.37444,"high":0.37779,"low":0.36049,"close":0.36496,"volume":534889600}
-{"timestamp":"1999-01-20 00:00:00","open":0.36663,"high":0.375,"low":0.36161,"close":0.36217,"volume":778120776}
-{"timestamp":"1999-01-21 00:00:00","open":0.36105,"high":0.36217,"low":0.33482,"close":0.34654,"volume":600488600}
-{"timestamp":"1999-01-22 00:00:00","open":0.3365,"high":0.35268,"low":0.33092,"close":0.34598,"volume":345766743}
-{"timestamp":"1999-01-25 00:00:00","open":0.35045,"high":0.35324,"low":0.34654,"close":0.35156,"volume":385336384}
-{"timestamp":"1999-01-26 00:00:00","open":0.35658,"high":0.36496,"low":0.35379,"close":0.36161,"volume":560045136}
-{"timestamp":"1999-01-27 00:00:00","open":0.36607,"high":0.36942,"low":0.35658,"close":0.35826,"volume":364952364}
-{"timestamp":"1999-01-28 00:00:00","open":0.36496,"high":0.3683,"low":0.35993,"close":0.36496,"volume":336280335}
-{"timestamp":"1999-01-29 00:00:00","open":0.36775,"high":0.37109,"low":0.35714,"close":0.36775,"volume":242715200}
-{"timestamp":"1999-02-01 00:00:00","open":0.37221,"high":0.37444,"low":0.35993,"close":0.36551,"volume":278913876}
-{"timestamp":"1999-02-02 00:00:00","open":0.36049,"high":0.36384,"low":0.34821,"close":0.34989,"volume":307160304}
-{"timestamp":"1999-02-03 00:00:00","open":0.34821,"high":0.36217,"low":0.34598,"close":0.35882,"volume":338744336}
-{"timestamp":"1999-02-04 00:00:00","open":0.35882,"high":0.35938,"low":0.33705,"close":0.33817,"volume":463781036}
-{"timestamp":"1999-02-05 00:00:00","open":0.34152,"high":0.34263,"low":0.31696,"close":0.32422,"volume":777202488}
-{"timestamp":"1999-02-08 00:00:00","open":0.32757,"high":0.33873,"low":0.32366,"close":0.33705,"volume":468227892}
-{"timestamp":"1999-02-09 00:00:00","open":0.33873,"high":0.34877,"low":0.33092,"close":0.33203,"volume":701154412}
-{"timestamp":"1999-02-10 00:00:00","open":0.32924,"high":0.34542,"low":0.32143,"close":0.34208,"volume":563629136}
-{"timestamp":"1999-02-11 00:00:00","open":0.34598,"high":0.35491,"low":0.34431,"close":0.35379,"volume":565197139}
-{"timestamp":"1999-02-12 00:00:00","open":0.34933,"high":0.34933,"low":0.33036,"close":0.3365,"volume":428904428}
-{"timestamp":"1999-02-16 00:00:00","open":0.3471,"high":0.3471,"low":0.33817,"close":0.34208,"volume":300227499}
-{"timestamp":"1999-02-17 00:00:00","open":0.3404,"high":0.34542,"low":0.3298,"close":0.33036,"volume":296061095}
-{"timestamp":"1999-02-18 00:00:00","open":0.33538,"high":0.33817,"low":0.31752,"close":0.32143,"volume":500170212}
-{"timestamp":"1999-02-19 00:00:00","open":0.32366,"high":0.3365,"low":0.3231,"close":0.33203,"volume":361693159}
-{"timestamp":"1999-02-22 00:00:00","open":0.33371,"high":0.3471,"low":0.33259,"close":0.34319,"volume":298670696}
-{"timestamp":"1999-02-23 00:00:00","open":0.34431,"high":0.35324,"low":0.33873,"close":0.34319,"volume":322179520}
-{"timestamp":"1999-02-24 00:00:00","open":0.34654,"high":0.34821,"low":0.33371,"close":0.33426,"volume":212755412}
-{"timestamp":"1999-02-25 00:00:00","open":0.33315,"high":0.3365,"low":0.32589,"close":0.3298,"volume":264600263}
-{"timestamp":"1999-02-26 00:00:00","open":0.32589,"high":0.33036,"low":0.30804,"close":0.31083,"volume":667252088}
-{"timestamp":"1999-03-01 00:00:00","open":0.31083,"high":0.31083,"low":0.30022,"close":0.30134,"volume":487827908}
-{"timestamp":"1999-03-02 00:00:00","open":0.30469,"high":0.31529,"low":0.30134,"close":0.30915,"volume":683066391}
-{"timestamp":"1999-03-03 00:00:00","open":0.31027,"high":0.31362,"low":0.29911,"close":0.30525,"volume":293350400}
-{"timestamp":"1999-03-04 00:00:00","open":0.30804,"high":0.31138,"low":0.28906,"close":0.29855,"volume":367270764}
-{"timestamp":"1999-03-05 00:00:00","open":0.30636,"high":0.30636,"low":0.28906,"close":0.29632,"volume":468037044}
-{"timestamp":"1999-03-08 00:00:00","open":0.29688,"high":0.30971,"low":0.29632,"close":0.30692,"volume":550670836}
-{"timestamp":"1999-03-09 00:00:00","open":0.30636,"high":0.30692,"low":0.29911,"close":0.30469,"volume":319693116}
-{"timestamp":"1999-03-10 00:00:00","open":0.30525,"high":0.30525,"low":0.28962,"close":0.29074,"volume":546280544}
-{"timestamp":"1999-03-11 00:00:00","open":0.28795,"high":0.30245,"low":0.28571,"close":0.28739,"volume":473659896}
-{"timestamp":"1999-03-12 00:00:00","open":0.2885,"high":0.29911,"low":0.2885,"close":0.29632,"volume":271398668}
-{"timestamp":"1999-03-15 00:00:00","open":0.29743,"high":0.3125,"low":0.29688,"close":0.30413,"volume":352161952}
-{"timestamp":"1999-03-16 00:00:00","open":0.3125,"high":0.31752,"low":0.31194,"close":0.31696,"volume":399829196}
-{"timestamp":"1999-03-17 00:00:00","open":0.32087,"high":0.32199,"low":0.30301,"close":0.30413,"volume":366318764}
-{"timestamp":"1999-03-18 00:00:00","open":0.30692,"high":0.31808,"low":0.3058,"close":0.31696,"volume":227080224}
-{"timestamp":"1999-03-19 00:00:00","open":0.32087,"high":0.32143,"low":0.29353,"close":0.29911,"volume":536502824}
-{"timestamp":"1999-03-22 00:00:00","open":0.30357,"high":0.31417,"low":0.29409,"close":0.31306,"volume":593612016}
-{"timestamp":"1999-03-23 00:00:00","open":0.30748,"high":0.30748,"low":0.29241,"close":0.29464,"volume":415554012}
-{"timestamp":"1999-03-24 00:00:00","open":0.29688,"high":0.30134,"low":0.29018,"close":0.30078,"volume":400154000}
-{"timestamp":"1999-03-25 00:00:00","open":0.30692,"high":0.31138,"low":0.29799,"close":0.3019,"volume":399963595}
-{"timestamp":"1999-03-26 00:00:00","open":0.30134,"high":0.3019,"low":0.29464,"close":0.29688,"volume":253837051}
-{"timestamp":"1999-03-29 00:00:00","open":0.29911,"high":0.31641,"low":0.29855,"close":0.31585,"volume":568870856}
-{"timestamp":"1999-03-30 00:00:00","open":0.3125,"high":0.32478,"low":0.3125,"close":0.32031,"volume":554523976}
-{"timestamp":"1999-03-31 00:00:00","open":0.32478,"high":0.33147,"low":0.32031,"close":0.32087,"volume":422352420}
-{"timestamp":"1999-04-01 00:00:00","open":0.32199,"high":0.32757,"low":0.3192,"close":0.32199,"volume":262057860}
-{"timestamp":"1999-04-05 00:00:00","open":0.32143,"high":0.33817,"low":0.32143,"close":0.33092,"volume":460936459}
-{"timestamp":"1999-04-06 00:00:00","open":0.32868,"high":0.34208,"low":0.32868,"close":0.33929,"volume":628589204}
-{"timestamp":"1999-04-07 00:00:00","open":0.33984,"high":0.34152,"low":0.32478,"close":0.33147,"volume":411813208}
-{"timestamp":"1999-04-08 00:00:00","open":0.32924,"high":0.33092,"low":0.32143,"close":0.32924,"volume":296408296}
-{"timestamp":"1999-04-09 00:00:00","open":0.32366,"high":0.33259,"low":0.32087,"close":0.32813,"volume":268542667}
-{"timestamp":"1999-04-12 00:00:00","open":0.3125,"high":0.32924,"low":0.31138,"close":0.32366,"volume":395819592}
-{"timestamp":"1999-04-13 00:00:00","open":0.32422,"high":0.32868,"low":0.30804,"close":0.30915,"volume":412384412}
-{"timestamp":"1999-04-14 00:00:00","open":0.31473,"high":0.33092,"low":0.3125,"close":0.31724,"volume":681028104}
-{"timestamp":"1999-04-15 00:00:00","open":0.31585,"high":0.3231,"low":0.30636,"close":0.3192,"volume":1734478308}
-{"timestamp":"1999-04-16 00:00:00","open":0.32031,"high":0.32199,"low":0.31473,"close":0.31641,"volume":502219924}
-{"timestamp":"1999-04-19 00:00:00","open":0.31864,"high":0.32143,"low":0.29911,"close":0.30245,"volume":921816919}
-{"timestamp":"1999-04-20 00:00:00","open":0.30245,"high":0.31027,"low":0.29911,"close":0.30413,"volume":523858232}
-{"timestamp":"1999-04-21 00:00:00","open":0.30357,"high":0.30692,"low":0.29911,"close":0.30692,"volume":351400348}
-{"timestamp":"1999-04-22 00:00:00","open":0.31306,"high":0.32701,"low":0.31306,"close":0.32478,"volume":740174400}
-{"timestamp":"1999-04-23 00:00:00","open":0.32366,"high":0.35212,"low":0.32366,"close":0.34989,"volume":1046842756}
-{"timestamp":"1999-04-26 00:00:00","open":0.35268,"high":0.3683,"low":0.35045,"close":0.36551,"volume":927932348}
-{"timestamp":"1999-04-27 00:00:00","open":0.38393,"high":0.40904,"low":0.38393,"close":0.40848,"volume":2106050104}
-{"timestamp":"1999-04-28 00:00:00","open":0.39844,"high":0.40792,"low":0.38951,"close":0.39342,"volume":954991239}
-{"timestamp":"1999-04-29 00:00:00","open":0.38616,"high":0.39621,"low":0.37305,"close":0.38393,"volume":789309363}
-{"timestamp":"1999-04-30 00:00:00","open":0.39286,"high":0.42076,"low":0.39286,"close":0.41071,"volume":1472331184}
-{"timestamp":"2000-05-01 00:00:00","open":1.11,"high":1.12,"low":1.09,"close":1.11,"volume":226195423}
-{"timestamp":"2000-05-02 00:00:00","open":1.1,"high":1.13,"low":1.05,"close":1.05,"volume":236432236}
-{"timestamp":"2000-05-03 00:00:00","open":1.06,"high":1.08,"low":0.99665,"close":1.03,"volume":489798776}
-{"timestamp":"2000-05-04 00:00:00","open":1.03,"high":1.03,"low":0.98716,"close":0.98828,"volume":399515596}
-{"timestamp":"2000-05-05 00:00:00","open":0.9894,"high":1.02,"low":0.98856,"close":1.01,"volume":284076800}
-{"timestamp":"2000-05-08 00:00:00","open":1.0,"high":1.02,"low":0.98214,"close":0.98326,"volume":184900984}
-{"timestamp":"2000-05-09 00:00:00","open":0.98493,"high":0.9933,"low":0.93638,"close":0.94141,"volume":327141124}
-{"timestamp":"2000-05-10 00:00:00","open":0.92913,"high":0.9375,"low":0.8817,"close":0.88672,"volume":535091955}
-{"timestamp":"2000-05-11 00:00:00","open":0.90513,"high":0.9308,"low":0.88393,"close":0.91797,"volume":499744496}
-{"timestamp":"2000-05-12 00:00:00","open":0.94643,"high":0.98661,"low":0.93541,"close":0.96094,"volume":306913904}
-{"timestamp":"2000-05-15 00:00:00","open":0.96484,"high":0.96484,"low":0.89397,"close":0.90179,"volume":678933252}
-{"timestamp":"2000-05-16 00:00:00","open":0.93317,"high":0.97377,"low":0.91741,"close":0.94364,"volume":440451640}
-{"timestamp":"2000-05-17 00:00:00","open":0.92522,"high":0.92578,"low":0.8962,"close":0.90513,"volume":398093196}
-{"timestamp":"2000-05-18 00:00:00","open":0.91964,"high":0.93694,"low":0.89844,"close":0.89955,"volume":373777971}
-{"timestamp":"2000-05-19 00:00:00","open":0.88616,"high":0.88616,"low":0.83371,"close":0.83929,"volume":740668164}
-{"timestamp":"2000-05-22 00:00:00","open":0.83705,"high":0.83705,"low":0.76786,"close":0.80301,"volume":755620176}
-{"timestamp":"2000-05-23 00:00:00","open":0.80804,"high":0.83371,"low":0.76451,"close":0.76618,"volume":517586228}
-{"timestamp":"2000-05-24 00:00:00","open":0.76953,"high":0.80134,"low":0.74107,"close":0.78292,"volume":678462963}
-{"timestamp":"2000-05-25 00:00:00","open":0.79018,"high":0.82729,"low":0.76786,"close":0.77916,"volume":406750804}
-{"timestamp":"2000-05-26 00:00:00","open":0.78571,"high":0.80246,"low":0.76116,"close":0.77121,"volume":181148800}
-{"timestamp":"2000-05-30 00:00:00","open":0.78237,"high":0.78683,"low":0.72991,"close":0.78181,"volume":713060136}
-{"timestamp":"2000-05-31 00:00:00","open":0.77567,"high":0.81473,"low":0.74833,"close":0.75,"volume":433507200}
-{"timestamp":"2000-06-01 00:00:00","open":0.72991,"high":0.79966,"low":0.71763,"close":0.79576,"volume":903840900}
-{"timestamp":"2000-06-02 00:00:00","open":0.83705,"high":0.89062,"low":0.79464,"close":0.82645,"volume":792848791}
-{"timestamp":"2000-06-05 00:00:00","open":0.83315,"high":0.85045,"low":0.80078,"close":0.81529,"volume":323669120}
-{"timestamp":"2000-06-06 00:00:00","open":0.82115,"high":0.86384,"low":0.80636,"close":0.82924,"volume":525482235}
-{"timestamp":"2000-06-07 00:00:00","open":0.83594,"high":0.86607,"low":0.81808,"close":0.86216,"volume":337019536}
-{"timestamp":"2000-06-08 00:00:00","open":0.87165,"high":0.87946,"low":0.83147,"close":0.84654,"volume":238526636}
-{"timestamp":"2000-06-09 00:00:00","open":0.86384,"high":0.87444,"low":0.84263,"close":0.85491,"volume":252358652}
-{"timestamp":"2000-06-12 00:00:00","open":0.86049,"high":0.86105,"low":0.81138,"close":0.81417,"volume":290337888}
-{"timestamp":"2000-06-13 00:00:00","open":0.81417,"high":0.84542,"low":0.78739,"close":0.84375,"volume":351456348}
-{"timestamp":"2000-06-14 00:00:00","open":0.84542,"high":0.85937,"low":0.80469,"close":0.80748,"volume":277446676}
-{"timestamp":"2000-06-15 00:00:00","open":0.81473,"high":0.83371,"low":0.79464,"close":0.82478,"volume":248573047}
-{"timestamp":"2000-06-16 00:00:00","open":0.83482,"high":0.83705,"low":0.7952,"close":0.81417,"volume":303565100}
-{"timestamp":"2000-06-19 00:00:00","open":0.80859,"high":0.87388,"low":0.8019,"close":0.86272,"volume":394005191}
-{"timestamp":"2000-06-20 00:00:00","open":0.87946,"high":0.92801,"low":0.87835,"close":0.90402,"volume":501390788}
-{"timestamp":"2000-06-21 00:00:00","open":0.90179,"high":1.02,"low":0.89844,"close":0.9933,"volume":490017343}
-{"timestamp":"2000-06-22 00:00:00","open":0.99554,"high":1.03,"low":0.95647,"close":0.95982,"volume":467712464}
-{"timestamp":"2000-06-23 00:00:00","open":0.96038,"high":0.97545,"low":0.90737,"close":0.92299,"volume":204965804}
-{"timestamp":"2000-06-26 00:00:00","open":0.9375,"high":0.97768,"low":0.9308,"close":0.96652,"volume":185354584}
-{"timestamp":"2000-06-27 00:00:00","open":0.96038,"high":0.99107,"low":0.92187,"close":0.92411,"volume":203470600}
-{"timestamp":"2000-06-28 00:00:00","open":0.95201,"high":0.98884,"low":0.91964,"close":0.9721,"volume":286429140}
-{"timestamp":"2000-06-29 00:00:00","open":0.94754,"high":0.96317,"low":0.91183,"close":0.91518,"volume":203660999}
-{"timestamp":"2000-06-30 00:00:00","open":0.94308,"high":0.98103,"low":0.92299,"close":0.93527,"volume":323098031}
-{"timestamp":"2000-07-03 00:00:00","open":0.9308,"high":0.96987,"low":0.9308,"close":0.95201,"volume":70828800}
-{"timestamp":"2000-07-05 00:00:00","open":0.95089,"high":0.98549,"low":0.90625,"close":0.92187,"volume":265216264}
-{"timestamp":"2000-07-06 00:00:00","open":0.9375,"high":0.94531,"low":0.88616,"close":0.92522,"volume":309546020}
-{"timestamp":"2000-07-07 00:00:00","open":0.93917,"high":0.97879,"low":0.9308,"close":0.9721,"volume":263603403}
-{"timestamp":"2000-07-10 00:00:00","open":0.96596,"high":1.04,"low":0.95982,"close":1.02,"volume":397796395}
-{"timestamp":"2000-07-11 00:00:00","open":1.02,"high":1.06,"low":0.98995,"close":1.02,"volume":357896356}
-{"timestamp":"2000-07-12 00:00:00","open":1.04,"high":1.05,"low":1.01,"close":1.05,"volume":225433824}
-{"timestamp":"2000-07-13 00:00:00","open":1.04,"high":1.08,"low":0.97768,"close":1.01,"volume":445659588}
-{"timestamp":"2000-07-14 00:00:00","open":1.02,"high":1.05,"low":1.02,"close":1.03,"volume":190276988}
-{"timestamp":"2000-07-17 00:00:00","open":1.04,"high":1.05,"low":1.02,"close":1.04,"volume":260002548}
-{"timestamp":"2000-07-18 00:00:00","open":1.04,"high":1.05,"low":1.02,"close":1.02,"volume":318405171}
-{"timestamp":"2000-07-19 00:00:00","open":0.98549,"high":1.01,"low":0.92411,"close":0.94085,"volume":457873312}
-{"timestamp":"2000-07-20 00:00:00","open":0.98214,"high":1.02,"low":0.96652,"close":0.98437,"volume":465573320}
-{"timestamp":"2000-07-21 00:00:00","open":0.9707,"high":0.9933,"low":0.94531,"close":0.95647,"volume":196235395}
-{"timestamp":"2000-07-24 00:00:00","open":0.93862,"high":0.9442,"low":0.84821,"close":0.86942,"volume":412171556}
-{"timestamp":"2000-07-25 00:00:00","open":0.89844,"high":0.90402,"low":0.87612,"close":0.89397,"volume":211607408}
-{"timestamp":"2000-07-26 00:00:00","open":0.89007,"high":0.91518,"low":0.87946,"close":0.89397,"volume":210470607}
-{"timestamp":"2000-07-27 00:00:00","open":0.89286,"high":0.95089,"low":0.89062,"close":0.92857,"volume":294986004}
-{"timestamp":"2000-07-28 00:00:00","open":0.93359,"high":0.9375,"low":0.83705,"close":0.86272,"volume":237955380}
-{"timestamp":"2000-07-31 00:00:00","open":0.87779,"high":0.92187,"low":0.87054,"close":0.90737,"volume":155299352}
-{"timestamp":"2000-08-01 00:00:00","open":0.89844,"high":0.9135,"low":0.87946,"close":0.88058,"volume":137284136}
-{"timestamp":"2000-08-02 00:00:00","open":0.875,"high":0.89174,"low":0.84263,"close":0.84375,"volume":162355360}
-{"timestamp":"2000-08-03 00:00:00","open":0.81362,"high":0.85826,"low":0.79018,"close":0.85714,"volume":339898048}
-{"timestamp":"2000-08-04 00:00:00","open":0.88337,"high":0.91518,"low":0.82701,"close":0.84598,"volume":263121972}
-{"timestamp":"2000-08-07 00:00:00","open":0.85491,"high":0.87612,"low":0.84263,"close":0.85603,"volume":187348184}
-{"timestamp":"2000-08-08 00:00:00","open":0.85603,"high":0.85714,"low":0.82701,"close":0.83482,"volume":176674576}
-{"timestamp":"2000-08-09 00:00:00","open":0.85937,"high":0.86495,"low":0.84375,"close":0.84821,"volume":379641232}
-{"timestamp":"2000-08-10 00:00:00","open":0.85714,"high":0.86495,"low":0.84598,"close":0.84933,"volume":251714535}
-{"timestamp":"2000-08-11 00:00:00","open":0.8365,"high":0.85714,"low":0.81362,"close":0.85156,"volume":238056236}
-{"timestamp":"2000-08-14 00:00:00","open":0.84989,"high":0.85156,"low":0.82701,"close":0.8404,"volume":156660156}
-{"timestamp":"2000-08-15 00:00:00","open":0.84375,"high":0.85603,"low":0.83036,"close":0.83371,"volume":114200912}
-{"timestamp":"2000-08-16 00:00:00","open":0.83705,"high":0.875,"low":0.83594,"close":0.86607,"volume":143673740}
-{"timestamp":"2000-08-17 00:00:00","open":0.86384,"high":0.93638,"low":0.86272,"close":0.91853,"volume":270900268}
-{"timestamp":"2000-08-18 00:00:00","open":0.91741,"high":0.92522,"low":0.89062,"close":0.89286,"volume":190176188}
-{"timestamp":"2000-08-21 00:00:00","open":0.89732,"high":0.92076,"low":0.88616,"close":0.90179,"volume":134467331}
-{"timestamp":"2000-08-22 00:00:00","open":0.90402,"high":0.94308,"low":0.89955,"close":0.92299,"volume":276802563}
-{"timestamp":"2000-08-23 00:00:00","open":0.91908,"high":0.97768,"low":0.91183,"close":0.96987,"volume":236863380}
-{"timestamp":"2000-08-24 00:00:00","open":0.97628,"high":1.01,"low":0.95312,"close":1.0,"volume":310766596}
-{"timestamp":"2000-08-25 00:00:00","open":1.01,"high":1.03,"low":1.01,"close":1.01,"volume":334460332}
-{"timestamp":"2000-08-28 00:00:00","open":1.02,"high":1.05,"low":1.02,"close":1.04,"volume":359005212}
-{"timestamp":"2000-08-29 00:00:00","open":1.03,"high":1.06,"low":1.03,"close":1.06,"volume":267030552}
-{"timestamp":"2000-08-30 00:00:00","open":1.05,"high":1.07,"low":1.05,"close":1.06,"volume":285393140}
-{"timestamp":"2000-08-31 00:00:00","open":1.05,"high":1.1,"low":1.05,"close":1.09,"volume":419597272}
-{"timestamp":"2000-09-01 00:00:00","open":1.09,"high":1.14,"low":1.09,"close":1.13,"volume":256872255}
-{"timestamp":"2000-09-05 00:00:00","open":1.12,"high":1.15,"low":1.11,"close":1.11,"volume":298642584}
-{"timestamp":"2000-09-06 00:00:00","open":1.1,"high":1.11,"low":1.03,"close":1.04,"volume":355404351}
-{"timestamp":"2000-09-07 00:00:00","open":1.06,"high":1.12,"low":1.04,"close":1.11,"volume":217465016}
-{"timestamp":"2000-09-08 00:00:00","open":1.1,"high":1.1,"low":1.04,"close":1.05,"volume":195518592}
-{"timestamp":"2000-09-11 00:00:00","open":1.05,"high":1.08,"low":1.04,"close":1.04,"volume":187381784}
-{"timestamp":"2000-09-12 00:00:00","open":1.02,"high":1.07,"low":1.02,"close":1.03,"volume":187997784}
-{"timestamp":"2000-09-13 00:00:00","open":1.01,"high":1.06,"low":1.01,"close":1.04,"volume":305984304}
-{"timestamp":"2000-09-14 00:00:00","open":1.05,"high":1.06,"low":1.01,"close":1.02,"volume":426552423}
-{"timestamp":"2000-09-15 00:00:00","open":1.03,"high":1.04,"low":0.96875,"close":0.98633,"volume":394514680}
-{"timestamp":"2000-09-18 00:00:00","open":0.98661,"high":1.08,"low":0.98326,"close":1.08,"volume":424536424}
-{"timestamp":"2000-09-19 00:00:00","open":1.07,"high":1.08,"low":1.05,"close":1.07,"volume":272076272}
-{"timestamp":"2000-09-20 00:00:00","open":1.06,"high":1.1,"low":1.05,"close":1.09,"volume":227388224}
-{"timestamp":"2000-09-21 00:00:00","open":1.04,"high":1.06,"low":0.98661,"close":1.01,"volume":510490795}
-{"timestamp":"2000-09-22 00:00:00","open":0.89844,"high":0.93638,"low":0.89286,"close":0.93192,"volume":726701580}
-{"timestamp":"2000-09-25 00:00:00","open":0.94196,"high":0.99107,"low":0.94196,"close":0.95536,"volume":435551575}
-{"timestamp":"2000-09-26 00:00:00","open":0.95201,"high":0.97768,"low":0.91741,"close":0.91853,"volume":290937144}
-{"timestamp":"2000-09-27 00:00:00","open":0.92411,"high":0.94196,"low":0.86161,"close":0.87388,"volume":402259544}
-{"timestamp":"2000-09-28 00:00:00","open":0.88058,"high":0.96094,"low":0.85937,"close":0.95536,"volume":980466003}
-{"timestamp":"2000-09-29 00:00:00","open":0.50335,"high":0.51786,"low":0.45313,"close":0.45982,"volume":7421640800}
-{"timestamp":"2000-10-02 00:00:00","open":0.47321,"high":0.47768,"low":0.41964,"close":0.43304,"volume":2424791671}
-{"timestamp":"2000-10-03 00:00:00","open":0.44531,"high":0.44643,"low":0.39621,"close":0.39844,"volume":2038122484}
-{"timestamp":"2000-10-04 00:00:00","open":0.39955,"high":0.42411,"low":0.39063,"close":0.42188,"volume":1466428216}
-{"timestamp":"2000-10-05 00:00:00","open":0.41964,"high":0.4375,"low":0.39286,"close":0.39397,"volume":873006400}
-{"timestamp":"2000-10-06 00:00:00","open":0.40513,"high":0.4096,"low":0.375,"close":0.39621,"volume":612656800}
-{"timestamp":"2000-10-09 00:00:00","open":0.40402,"high":0.40848,"low":0.37723,"close":0.38839,"volume":597565451}
-{"timestamp":"2000-10-10 00:00:00","open":0.38616,"high":0.40067,"low":0.36607,"close":0.37277,"volume":691101600}
-{"timestamp":"2000-10-11 00:00:00","open":0.35938,"high":0.375,"low":0.34152,"close":0.35045,"volume":1198530220}
-{"timestamp":"2000-10-12 00:00:00","open":0.36272,"high":0.37165,"low":0.34821,"close":0.35714,"volume":1191071012}
-{"timestamp":"2000-10-13 00:00:00","open":0.36161,"high":0.39509,"low":0.35714,"close":0.39397,"volume":1247770843}
-{"timestamp":"2000-10-16 00:00:00","open":0.39844,"high":0.41518,"low":0.3817,"close":0.38393,"volume":820176820}
-{"timestamp":"2000-10-17 00:00:00","open":0.38728,"high":0.39174,"low":0.35156,"close":0.35938,"volume":601720600}
-{"timestamp":"2000-10-18 00:00:00","open":0.3471,"high":0.37612,"low":0.33482,"close":0.35938,"volume":834265600}
-{"timestamp":"2000-10-19 00:00:00","open":0.34208,"high":0.35379,"low":0.32701,"close":0.33817,"volume":1506724800}
-{"timestamp":"2000-10-20 00:00:00","open":0.3404,"high":0.36384,"low":0.33817,"close":0.34821,"volume":791263932}
-{"timestamp":"2000-10-23 00:00:00","open":0.35714,"high":0.36719,"low":0.3471,"close":0.36384,"volume":551292547}
-{"timestamp":"2000-10-24 00:00:00","open":0.36942,"high":0.37277,"low":0.33594,"close":0.33705,"volume":804451948}
-{"timestamp":"2000-10-25 00:00:00","open":0.3404,"high":0.34263,"low":0.32924,"close":0.33036,"volume":663970372}
-{"timestamp":"2000-10-26 00:00:00","open":0.33594,"high":0.33705,"low":0.3125,"close":0.33036,"volume":721857576}
-{"timestamp":"2000-10-27 00:00:00","open":0.33705,"high":0.34263,"low":0.3192,"close":0.33147,"volume":744503888}
-{"timestamp":"2000-10-30 00:00:00","open":0.34152,"high":0.35603,"low":0.33482,"close":0.34487,"volume":639190347}
-{"timestamp":"2000-10-31 00:00:00","open":0.35268,"high":0.36161,"low":0.34375,"close":0.34933,"volume":885881740}
-{"timestamp":"2000-11-01 00:00:00","open":0.3471,"high":0.37277,"low":0.3471,"close":0.36607,"volume":575366860}
-{"timestamp":"2000-11-02 00:00:00","open":0.37723,"high":0.40067,"low":0.37612,"close":0.39844,"volume":590694300}
-{"timestamp":"2000-11-03 00:00:00","open":0.41071,"high":0.41071,"low":0.39174,"close":0.39732,"volume":515822223}
-{"timestamp":"2000-11-06 00:00:00","open":0.40067,"high":0.40402,"low":0.37277,"close":0.38281,"volume":393478679}
-{"timestamp":"2000-11-07 00:00:00","open":0.38393,"high":0.38951,"low":0.37165,"close":0.38058,"volume":302075444}
-{"timestamp":"2000-11-08 00:00:00","open":0.3817,"high":0.38281,"low":0.35379,"close":0.35826,"volume":422089276}
-{"timestamp":"2000-11-09 00:00:00","open":0.35491,"high":0.36607,"low":0.3404,"close":0.36049,"volume":476834764}
-{"timestamp":"2000-11-10 00:00:00","open":0.3457,"high":0.35491,"low":0.3404,"close":0.3404,"volume":422251564}
-{"timestamp":"2000-11-13 00:00:00","open":0.33482,"high":0.35714,"low":0.32589,"close":0.34598,"volume":431816428}
-{"timestamp":"2000-11-14 00:00:00","open":0.35603,"high":0.36607,"low":0.34933,"close":0.36161,"volume":409002120}
-{"timestamp":"2000-11-15 00:00:00","open":0.3577,"high":0.36049,"low":0.34375,"close":0.35491,"volume":282357992}
-{"timestamp":"2000-11-16 00:00:00","open":0.34821,"high":0.35379,"low":0.33705,"close":0.33929,"volume":239372236}
-{"timestamp":"2000-11-17 00:00:00","open":0.34263,"high":0.34375,"low":0.32589,"close":0.33036,"volume":446180444}
-{"timestamp":"2000-11-20 00:00:00","open":0.33203,"high":0.34821,"low":0.32589,"close":0.33817,"volume":408066696}
-{"timestamp":"2000-11-21 00:00:00","open":0.34263,"high":0.34821,"low":0.33482,"close":0.33594,"volume":301952300}
-{"timestamp":"2000-11-22 00:00:00","open":0.33594,"high":0.34152,"low":0.32813,"close":0.33036,"volume":280532280}
-{"timestamp":"2000-11-24 00:00:00","open":0.33677,"high":0.34821,"low":0.33594,"close":0.34487,"volume":160932960}
-{"timestamp":"2000-11-27 00:00:00","open":0.35491,"high":0.35603,"low":0.33036,"close":0.33371,"volume":258793112}
-{"timestamp":"2000-11-28 00:00:00","open":0.33371,"high":0.33929,"low":0.32031,"close":0.32199,"volume":269125123}
-{"timestamp":"2000-11-29 00:00:00","open":0.3231,"high":0.32701,"low":0.30804,"close":0.31362,"volume":492156492}
-{"timestamp":"2000-11-30 00:00:00","open":0.29799,"high":0.30357,"low":0.28795,"close":0.29464,"volume":809637664}
-{"timestamp":"2000-12-01 00:00:00","open":0.30357,"high":0.3125,"low":0.30022,"close":0.30469,"volume":385706096}
-{"timestamp":"2000-12-04 00:00:00","open":0.30692,"high":0.30692,"low":0.29353,"close":0.29799,"volume":371521224}
-{"timestamp":"2000-12-05 00:00:00","open":0.30245,"high":0.31138,"low":0.29241,"close":0.30357,"volume":613978900}
-{"timestamp":"2000-12-06 00:00:00","open":0.26116,"high":0.26786,"low":0.25,"close":0.25558,"volume":1374470748}
-{"timestamp":"2000-12-07 00:00:00","open":0.25781,"high":0.26563,"low":0.25,"close":0.25558,"volume":408918120}
-{"timestamp":"2000-12-08 00:00:00","open":0.26451,"high":0.27344,"low":0.25781,"close":0.26897,"volume":435624431}
-{"timestamp":"2000-12-11 00:00:00","open":0.2712,"high":0.27455,"low":0.26563,"close":0.2712,"volume":332511476}
-{"timestamp":"2000-12-12 00:00:00","open":0.27232,"high":0.28571,"low":0.26786,"close":0.27455,"volume":386260384}
-{"timestamp":"2000-12-13 00:00:00","open":0.2779,"high":0.2779,"low":0.26563,"close":0.26786,"volume":344887488}
-{"timestamp":"2000-12-14 00:00:00","open":0.26842,"high":0.27232,"low":0.25781,"close":0.25781,"volume":263317971}
-{"timestamp":"2000-12-15 00:00:00","open":0.26004,"high":0.26228,"low":0.25,"close":0.25112,"volume":513946224}
-{"timestamp":"2000-12-18 00:00:00","open":0.26004,"high":0.26116,"low":0.24888,"close":0.25446,"volume":325808323}
-{"timestamp":"2000-12-19 00:00:00","open":0.2567,"high":0.27232,"low":0.25,"close":0.25,"volume":374018660}
-{"timestamp":"2000-12-20 00:00:00","open":0.24609,"high":0.26116,"low":0.2433,"close":0.2567,"volume":565331708}
-{"timestamp":"2000-12-21 00:00:00","open":0.25446,"high":0.26786,"low":0.24777,"close":0.25112,"volume":366884364}
-{"timestamp":"2000-12-22 00:00:00","open":0.25223,"high":0.26786,"low":0.25223,"close":0.26786,"volume":318097172}
-{"timestamp":"2000-12-26 00:00:00","open":0.26563,"high":0.26786,"low":0.25446,"close":0.26228,"volume":216815416}
-{"timestamp":"2000-12-27 00:00:00","open":0.25614,"high":0.26451,"low":0.25335,"close":0.26451,"volume":325466612}
-{"timestamp":"2000-12-28 00:00:00","open":0.2567,"high":0.26674,"low":0.25558,"close":0.26451,"volume":305178016}
-{"timestamp":"2000-12-29 00:00:00","open":0.26228,"high":0.26786,"low":0.25893,"close":0.26563,"volume":631103772}
-{"timestamp":"2001-01-02 00:00:00","open":0.26563,"high":0.27232,"low":0.26004,"close":0.26563,"volume":452312452}
-{"timestamp":"2001-01-03 00:00:00","open":0.25893,"high":0.29799,"low":0.25781,"close":0.29241,"volume":817073600}
-{"timestamp":"2001-01-04 00:00:00","open":0.32394,"high":0.33036,"low":0.30022,"close":0.30469,"volume":739396736}
-{"timestamp":"2001-01-05 00:00:00","open":0.30245,"high":0.31027,"low":0.28683,"close":0.29241,"volume":412367555}
-{"timestamp":"2001-01-08 00:00:00","open":0.30245,"high":0.30329,"low":0.2846,"close":0.29576,"volume":373710660}
-{"timestamp":"2001-01-09 00:00:00","open":0.30022,"high":0.31501,"low":0.29576,"close":0.30692,"volume":588930299}
-{"timestamp":"2001-01-10 00:00:00","open":0.29799,"high":0.30357,"low":0.28683,"close":0.29576,"volume":580793436}
-{"timestamp":"2001-01-11 00:00:00","open":0.29018,"high":0.33036,"low":0.29018,"close":0.32143,"volume":803791088}
-{"timestamp":"2001-01-12 00:00:00","open":0.3192,"high":0.32143,"low":0.30469,"close":0.30692,"volume":423399564}
-{"timestamp":"2001-01-16 00:00:00","open":0.31138,"high":0.32589,"low":0.30357,"close":0.3058,"volume":306118400}
-{"timestamp":"2001-01-17 00:00:00","open":0.31362,"high":0.31362,"low":0.29464,"close":0.30022,"volume":841439984}
-{"timestamp":"2001-01-18 00:00:00","open":0.31808,"high":0.33482,"low":0.31473,"close":0.33371,"volume":1227010400}
-{"timestamp":"2001-01-19 00:00:00","open":0.3471,"high":0.34933,"low":0.33371,"close":0.34821,"volume":776664775}
-{"timestamp":"2001-01-22 00:00:00","open":0.3404,"high":0.35045,"low":0.32924,"close":0.34375,"volume":519344515}
-{"timestamp":"2001-01-23 00:00:00","open":0.34487,"high":0.37388,"low":0.3404,"close":0.36607,"volume":879548020}
-{"timestamp":"2001-01-24 00:00:00","open":0.3683,"high":0.36942,"low":0.34933,"close":0.36607,"volume":717097572}
-{"timestamp":"2001-01-25 00:00:00","open":0.36719,"high":0.36719,"low":0.35268,"close":0.35603,"volume":489709343}
-{"timestamp":"2001-01-26 00:00:00","open":0.34821,"high":0.35379,"low":0.3404,"close":0.34933,"volume":482821335}
-{"timestamp":"2001-01-29 00:00:00","open":0.34933,"high":0.38839,"low":0.34933,"close":0.38728,"volume":855529708}
-{"timestamp":"2001-01-30 00:00:00","open":0.38504,"high":0.39286,"low":0.37277,"close":0.38839,"volume":692423836}
-{"timestamp":"2001-01-31 00:00:00","open":0.38393,"high":0.40179,"low":0.38281,"close":0.38616,"volume":730711016}
-{"timestamp":"2001-02-01 00:00:00","open":0.36942,"high":0.38393,"low":0.36607,"close":0.37723,"volume":371106656}
-{"timestamp":"2001-02-02 00:00:00","open":0.37723,"high":0.39174,"low":0.36607,"close":0.3683,"volume":427342136}
-{"timestamp":"2001-02-05 00:00:00","open":0.36607,"high":0.36719,"low":0.35268,"close":0.36049,"volume":326211468}
-{"timestamp":"2001-02-06 00:00:00","open":0.35993,"high":0.38281,"low":0.35714,"close":0.37723,"volume":462711604}
-{"timestamp":"2001-02-07 00:00:00","open":0.36886,"high":0.37277,"low":0.35379,"close":0.37054,"volume":393887536}
-{"timestamp":"2001-02-08 00:00:00","open":0.36719,"high":0.37612,"low":0.36049,"close":0.37054,"volume":604128604}
-{"timestamp":"2001-02-09 00:00:00","open":0.36607,"high":0.37165,"low":0.33371,"close":0.34152,"volume":590083732}
-{"timestamp":"2001-02-12 00:00:00","open":0.3404,"high":0.35714,"low":0.33594,"close":0.35156,"volume":274249128}
-{"timestamp":"2001-02-13 00:00:00","open":0.35603,"high":0.36496,"low":0.33929,"close":0.34152,"volume":237070524}
-{"timestamp":"2001-02-14 00:00:00","open":0.34263,"high":0.35045,"low":0.33036,"close":0.34821,"volume":309120308}
-{"timestamp":"2001-02-15 00:00:00","open":0.35156,"high":0.36719,"low":0.35156,"close":0.35826,"volume":311416308}
-{"timestamp":"2001-02-16 00:00:00","open":0.33929,"high":0.34821,"low":0.33482,"close":0.33929,"volume":263911404}
-{"timestamp":"2001-02-20 00:00:00","open":0.34263,"high":0.3471,"low":0.32478,"close":0.32701,"volume":314899456}
-{"timestamp":"2001-02-21 00:00:00","open":0.32589,"high":0.35603,"low":0.32589,"close":0.33705,"volume":390314676}
-{"timestamp":"2001-02-22 00:00:00","open":0.3404,"high":0.34598,"low":0.32143,"close":0.33594,"volume":432018144}
-{"timestamp":"2001-02-23 00:00:00","open":0.33259,"high":0.33705,"low":0.32589,"close":0.33594,"volume":293866004}
-{"timestamp":"2001-02-26 00:00:00","open":0.3404,"high":0.35156,"low":0.33147,"close":0.34821,"volume":206438603}
-{"timestamp":"2001-02-27 00:00:00","open":0.34431,"high":0.3471,"low":0.33371,"close":0.34598,"volume":348516348}
-{"timestamp":"2001-02-28 00:00:00","open":0.34598,"high":0.3471,"low":0.32366,"close":0.32589,"volume":508234219}
-{"timestamp":"2001-03-01 00:00:00","open":0.31808,"high":0.33482,"low":0.30692,"close":0.33482,"volume":330506616}
-{"timestamp":"2001-03-02 00:00:00","open":0.32701,"high":0.36496,"low":0.32589,"close":0.34375,"volume":406202116}
-{"timestamp":"2001-03-05 00:00:00","open":0.34598,"high":0.36607,"low":0.34152,"close":0.36384,"volume":324173180}
-{"timestamp":"2001-03-06 00:00:00","open":0.36998,"high":0.39397,"low":0.36942,"close":0.38393,"volume":731803016}
-{"timestamp":"2001-03-07 00:00:00","open":0.38058,"high":0.38616,"low":0.37054,"close":0.37946,"volume":419541272}
-{"timestamp":"2001-03-08 00:00:00","open":0.36942,"high":0.37723,"low":0.36496,"close":0.37165,"volume":204859403}
-{"timestamp":"2001-03-09 00:00:00","open":0.3683,"high":0.36942,"low":0.35714,"close":0.36161,"volume":299135440}
-{"timestamp":"2001-03-12 00:00:00","open":0.35156,"high":0.35491,"low":0.32366,"close":0.33259,"volume":391020387}
-{"timestamp":"2001-03-13 00:00:00","open":0.33705,"high":0.34933,"low":0.32478,"close":0.34933,"volume":443330152}
-{"timestamp":"2001-03-14 00:00:00","open":0.33036,"high":0.36607,"low":0.32924,"close":0.36496,"volume":477775620}
-{"timestamp":"2001-03-15 00:00:00","open":0.37277,"high":0.3817,"low":0.35156,"close":0.35156,"volume":529402240}
-{"timestamp":"2001-03-16 00:00:00","open":0.33929,"high":0.36272,"low":0.33705,"close":0.35045,"volume":470316468}
-{"timestamp":"2001-03-19 00:00:00","open":0.35268,"high":0.3683,"low":0.34821,"close":0.36719,"volume":356009211}
-{"timestamp":"2001-03-20 00:00:00","open":0.36998,"high":0.37388,"low":0.35156,"close":0.35156,"volume":499262784}
-{"timestamp":"2001-03-21 00:00:00","open":0.35324,"high":0.37277,"low":0.34598,"close":0.35938,"volume":371722656}
-{"timestamp":"2001-03-22 00:00:00","open":0.36384,"high":0.38839,"low":0.36049,"close":0.38616,"volume":723475864}
-{"timestamp":"2001-03-23 00:00:00","open":0.39397,"high":0.42076,"low":0.39286,"close":0.41071,"volume":944944943}
-{"timestamp":"2001-03-26 00:00:00","open":0.41304,"high":0.42411,"low":0.37732,"close":0.38893,"volume":734502444}
-{"timestamp":"2001-03-27 00:00:00","open":0.39179,"high":0.41161,"low":0.39107,"close":0.40839,"volume":543844539}
-{"timestamp":"2001-03-28 00:00:00","open":0.39429,"high":0.40179,"low":0.38393,"close":0.39589,"volume":585687728}
-{"timestamp":"2001-03-29 00:00:00","open":0.38875,"high":0.41875,"low":0.38393,"close":0.40232,"volume":613318324}
-{"timestamp":"2001-03-30 00:00:00","open":0.40268,"high":0.40571,"low":0.38107,"close":0.39411,"volume":400585256}
-{"timestamp":"2001-04-02 00:00:00","open":0.39446,"high":0.40464,"low":0.38214,"close":0.38554,"volume":341029196}
-{"timestamp":"2001-04-03 00:00:00","open":0.38143,"high":0.38214,"low":0.35946,"close":0.36143,"volume":368687511}
-{"timestamp":"2001-04-04 00:00:00","open":0.35286,"high":0.36161,"low":0.33482,"close":0.34821,"volume":685630972}
-{"timestamp":"2001-04-05 00:00:00","open":0.36786,"high":0.40179,"low":0.35714,"close":0.37268,"volume":446762732}
-{"timestamp":"2001-04-06 00:00:00","open":0.37143,"high":0.37571,"low":0.35536,"close":0.36768,"volume":324890036}
-{"timestamp":"2001-04-09 00:00:00","open":0.36946,"high":0.38107,"low":0.35821,"close":0.36679,"volume":266582552}
-{"timestamp":"2001-04-10 00:00:00","open":0.37321,"high":0.40536,"low":0.37107,"close":0.39357,"volume":457374744}
-{"timestamp":"2001-04-11 00:00:00","open":0.41036,"high":0.41071,"low":0.38,"close":0.38929,"volume":334102044}
-{"timestamp":"2001-04-12 00:00:00","open":0.3825,"high":0.41107,"low":0.37768,"close":0.40036,"volume":298950584}
-{"timestamp":"2001-04-16 00:00:00","open":0.39446,"high":0.4,"low":0.3725,"close":0.38286,"volume":285253140}
-{"timestamp":"2001-04-17 00:00:00","open":0.37857,"high":0.37875,"low":0.35,"close":0.36429,"volume":685356684}
-{"timestamp":"2001-04-18 00:00:00","open":0.38518,"high":0.43,"low":0.37643,"close":0.40696,"volume":1114160088}
-{"timestamp":"2001-04-19 00:00:00","open":0.45625,"high":0.45982,"low":0.42143,"close":0.45929,"volume":1874125648}
-{"timestamp":"2001-04-20 00:00:00","open":0.44518,"high":0.45768,"low":0.43929,"close":0.44714,"volume":693420692}
-{"timestamp":"2001-04-23 00:00:00","open":0.43464,"high":0.44643,"low":0.42857,"close":0.43304,"volume":541531684}
-{"timestamp":"2001-04-24 00:00:00","open":0.43446,"high":0.44643,"low":0.41982,"close":0.42911,"volume":377137600}
-{"timestamp":"2001-04-25 00:00:00","open":0.43232,"high":0.44393,"low":0.42089,"close":0.44143,"volume":330786616}
-{"timestamp":"2001-04-26 00:00:00","open":0.44946,"high":0.46607,"low":0.44071,"close":0.44089,"volume":799708796}
-{"timestamp":"2001-04-27 00:00:00","open":0.45,"high":0.46946,"low":0.44196,"close":0.46786,"volume":465382752}
-{"timestamp":"2001-04-30 00:00:00","open":0.47679,"high":0.48429,"low":0.44411,"close":0.45518,"volume":494861348}
-{"timestamp":"2001-05-01 00:00:00","open":0.45375,"high":0.47321,"low":0.45,"close":0.46304,"volume":427319568}
-{"timestamp":"2001-05-02 00:00:00","open":0.47036,"high":0.47679,"low":0.46,"close":0.47482,"volume":368525224}
-{"timestamp":"2001-05-03 00:00:00","open":0.46375,"high":0.46875,"low":0.44161,"close":0.44571,"volume":301571444}
-{"timestamp":"2001-05-04 00:00:00","open":0.43286,"high":0.46161,"low":0.42786,"close":0.45982,"volume":281053136}
-{"timestamp":"2001-05-07 00:00:00","open":0.4575,"high":0.46,"low":0.44357,"close":0.44571,"volume":276550564}
-{"timestamp":"2001-05-08 00:00:00","open":0.45268,"high":0.45446,"low":0.42768,"close":0.43875,"volume":315448312}
-{"timestamp":"2001-05-09 00:00:00","open":0.43107,"high":0.43839,"low":0.42268,"close":0.42821,"volume":324890036}
-{"timestamp":"2001-05-10 00:00:00","open":0.43232,"high":0.4375,"low":0.40982,"close":0.41071,"volume":289022000}
-{"timestamp":"2001-05-11 00:00:00","open":0.41089,"high":0.41946,"low":0.40643,"close":0.40804,"volume":203112200}
-{"timestamp":"2001-05-14 00:00:00","open":0.40875,"high":0.42286,"low":0.40625,"close":0.41589,"volume":309529164}
-{"timestamp":"2001-05-15 00:00:00","open":0.41732,"high":0.44375,"low":0.41143,"close":0.41393,"volume":237042524}
-{"timestamp":"2001-05-16 00:00:00","open":0.41536,"high":0.4375,"low":0.40804,"close":0.43036,"volume":322330608}
-{"timestamp":"2001-05-17 00:00:00","open":0.43268,"high":0.43446,"low":0.41518,"close":0.42054,"volume":332198044}
-{"timestamp":"2001-05-18 00:00:00","open":0.41714,"high":0.42214,"low":0.41286,"close":0.42018,"volume":159213756}
-{"timestamp":"2001-05-21 00:00:00","open":0.42196,"high":0.42696,"low":0.41161,"close":0.42071,"volume":464374752}
-{"timestamp":"2001-05-22 00:00:00","open":0.42857,"high":0.43089,"low":0.41786,"close":0.41964,"volume":412944412}
-{"timestamp":"2001-05-23 00:00:00","open":0.42411,"high":0.42411,"low":0.40821,"close":0.41482,"volume":281204280}
-{"timestamp":"2001-05-24 00:00:00","open":0.41589,"high":0.41607,"low":0.40393,"close":0.41429,"volume":271796268}
-{"timestamp":"2001-05-25 00:00:00","open":0.41429,"high":0.41589,"low":0.40179,"close":0.40643,"volume":158765756}
-{"timestamp":"2001-05-29 00:00:00","open":0.39857,"high":0.40179,"low":0.37161,"close":0.38339,"volume":515995656}
-{"timestamp":"2001-05-30 00:00:00","open":0.37071,"high":0.37071,"low":0.34464,"close":0.35321,"volume":777107063}
-{"timestamp":"2001-05-31 00:00:00","open":0.35357,"high":0.36143,"low":0.34804,"close":0.35625,"volume":442904440}
-{"timestamp":"2001-06-01 00:00:00","open":0.35946,"high":0.37661,"low":0.35679,"close":0.37304,"volume":456131600}
-{"timestamp":"2001-06-04 00:00:00","open":0.37643,"high":0.37696,"low":0.36536,"close":0.36893,"volume":281943424}
-{"timestamp":"2001-06-05 00:00:00","open":0.37143,"high":0.37679,"low":0.36339,"close":0.37393,"volume":471794755}
-{"timestamp":"2001-06-06 00:00:00","open":0.37375,"high":0.37375,"low":0.36304,"close":0.37018,"volume":223249819}
-{"timestamp":"2001-06-07 00:00:00","open":0.36982,"high":0.3875,"low":0.36518,"close":0.38679,"volume":325198036}
-{"timestamp":"2001-06-08 00:00:00","open":0.38661,"high":0.38661,"low":0.36982,"close":0.38071,"volume":342625196}
-{"timestamp":"2001-06-11 00:00:00","open":0.37589,"high":0.37625,"low":0.35625,"close":0.35786,"volume":294000292}
-{"timestamp":"2001-06-12 00:00:00","open":0.35304,"high":0.36946,"low":0.35286,"close":0.36268,"volume":303806012}
-{"timestamp":"2001-06-13 00:00:00","open":0.3825,"high":0.38804,"low":0.35821,"close":0.36554,"volume":511498796}
-{"timestamp":"2001-06-14 00:00:00","open":0.35786,"high":0.36518,"low":0.35304,"close":0.355,"volume":297422008}
-{"timestamp":"2001-06-15 00:00:00","open":0.35893,"high":0.37054,"low":0.34554,"close":0.365,"volume":454877308}
-{"timestamp":"2001-06-18 00:00:00","open":0.36446,"high":0.37232,"low":0.35714,"close":0.36304,"volume":345923488}
-{"timestamp":"2001-06-19 00:00:00","open":0.37232,"high":0.38214,"low":0.35732,"close":0.36054,"volume":321126608}
-{"timestamp":"2001-06-20 00:00:00","open":0.35714,"high":0.39018,"low":0.35679,"close":0.38696,"volume":431626140}
-{"timestamp":"2001-06-21 00:00:00","open":0.38482,"high":0.41071,"low":0.37679,"close":0.40161,"volume":341331484}
-{"timestamp":"2001-06-22 00:00:00","open":0.40143,"high":0.41071,"low":0.38857,"close":0.3975,"volume":286025996}
-{"timestamp":"2001-06-25 00:00:00","open":0.40179,"high":0.42857,"low":0.40089,"close":0.42839,"volume":439550148}
-{"timestamp":"2001-06-26 00:00:00","open":0.41679,"high":0.42446,"low":0.41089,"close":0.42411,"volume":272804271}
-{"timestamp":"2001-06-27 00:00:00","open":0.42554,"high":0.42857,"low":0.40179,"close":0.41679,"volume":374147516}
-{"timestamp":"2001-06-28 00:00:00","open":0.41161,"high":0.42696,"low":0.40964,"close":0.42036,"volume":348432348}
-{"timestamp":"2001-06-29 00:00:00","open":0.4225,"high":0.44821,"low":0.41429,"close":0.41518,"volume":564088564}
-{"timestamp":"2001-07-02 00:00:00","open":0.42214,"high":0.43268,"low":0.41321,"close":0.42679,"volume":230081940}
-{"timestamp":"2001-07-03 00:00:00","open":0.41982,"high":0.43179,"low":0.41964,"close":0.42571,"volume":112543312}
-{"timestamp":"2001-07-05 00:00:00","open":0.42143,"high":0.42446,"low":0.41089,"close":0.41411,"volume":152376152}
-{"timestamp":"2001-07-06 00:00:00","open":0.40643,"high":0.41,"low":0.38786,"close":0.39339,"volume":302960300}
-{"timestamp":"2001-07-09 00:00:00","open":0.39446,"high":0.41071,"low":0.38714,"close":0.40536,"volume":337467480}
-{"timestamp":"2001-07-10 00:00:00","open":0.40982,"high":0.41196,"low":0.37214,"close":0.3775,"volume":395276392}
-{"timestamp":"2001-07-11 00:00:00","open":0.37554,"high":0.40268,"low":0.375,"close":0.4025,"volume":470630180}
-{"timestamp":"2001-07-12 00:00:00","open":0.41607,"high":0.44304,"low":0.41607,"close":0.435,"volume":614869467}
-{"timestamp":"2001-07-13 00:00:00","open":0.43089,"high":0.44661,"low":0.42571,"close":0.44375,"volume":454742740}
-{"timestamp":"2001-07-16 00:00:00","open":0.44429,"high":0.44821,"low":0.42696,"close":0.42786,"volume":278695420}
-{"timestamp":"2001-07-17 00:00:00","open":0.42821,"high":0.45036,"low":0.41089,"close":0.44821,"volume":651022936}
-{"timestamp":"2001-07-18 00:00:00","open":0.38895,"high":0.40679,"low":0.36464,"close":0.37125,"volume":1137109360}
-{"timestamp":"2001-07-19 00:00:00","open":0.37911,"high":0.3825,"low":0.35268,"close":0.35643,"volume":861700859}
-{"timestamp":"2001-07-20 00:00:00","open":0.35179,"high":0.35821,"low":0.34804,"close":0.35679,"volume":444668444}
-{"timestamp":"2001-07-23 00:00:00","open":0.35875,"high":0.36607,"low":0.34839,"close":0.34893,"volume":241433096}
-{"timestamp":"2001-07-24 00:00:00","open":0.34625,"high":0.35571,"low":0.33446,"close":0.34089,"volume":348387492}
-{"timestamp":"2001-07-25 00:00:00","open":0.34143,"high":0.34464,"low":0.32089,"close":0.32982,"volume":444007588}
-{"timestamp":"2001-07-26 00:00:00","open":0.33,"high":0.33571,"low":0.31879,"close":0.33196,"volume":370446080}
-{"timestamp":"2001-07-27 00:00:00","open":0.33482,"high":0.34375,"low":0.33036,"close":0.33857,"volume":334191476}
-{"timestamp":"2001-07-30 00:00:00","open":0.34143,"high":0.34571,"low":0.33054,"close":0.33804,"volume":243359384}
-{"timestamp":"2001-07-31 00:00:00","open":0.34411,"high":0.34679,"low":0.33054,"close":0.33554,"volume":235032231}
-{"timestamp":"2001-08-01 00:00:00","open":0.33946,"high":0.35321,"low":0.33839,"close":0.34036,"volume":304136303}
-{"timestamp":"2001-08-02 00:00:00","open":0.35089,"high":0.35482,"low":0.34393,"close":0.35393,"volume":252095396}
-{"timestamp":"2001-08-03 00:00:00","open":0.35518,"high":0.35536,"low":0.33929,"close":0.34821,"volume":186071384}
-{"timestamp":"2001-08-06 00:00:00","open":0.34,"high":0.35107,"low":0.3393,"close":0.34161,"volume":99652096}
-{"timestamp":"2001-08-07 00:00:00","open":0.34518,"high":0.35125,"low":0.33893,"close":0.34375,"volume":168548968}
-{"timestamp":"2001-08-08 00:00:00","open":0.34393,"high":0.35179,"low":0.33107,"close":0.3375,"volume":276169988}
-{"timestamp":"2001-08-09 00:00:00","open":0.33857,"high":0.34196,"low":0.33429,"close":0.34018,"volume":200681799}
-{"timestamp":"2001-08-10 00:00:00","open":0.34,"high":0.345,"low":0.33196,"close":0.33964,"volume":186961784}
-{"timestamp":"2001-08-13 00:00:00","open":0.34107,"high":0.34518,"low":0.335,"close":0.34089,"volume":148002548}
-{"timestamp":"2001-08-14 00:00:00","open":0.34286,"high":0.34571,"low":0.33339,"close":0.33446,"volume":228950627}
-{"timestamp":"2001-08-15 00:00:00","open":0.335,"high":0.33821,"low":0.325,"close":0.32929,"volume":289285144}
-{"timestamp":"2001-08-16 00:00:00","open":0.32625,"high":0.33482,"low":0.32089,"close":0.33304,"volume":288098000}
-{"timestamp":"2001-08-17 00:00:00","open":0.32143,"high":0.32946,"low":0.32125,"close":0.32268,"volume":208432208}
-{"timestamp":"2001-08-20 00:00:00","open":0.32393,"high":0.32554,"low":0.31804,"close":0.32357,"volume":252302540}
-{"timestamp":"2001-08-21 00:00:00","open":0.32393,"high":0.32393,"low":0.31607,"close":0.32,"volume":185707384}
-{"timestamp":"2001-08-22 00:00:00","open":0.32036,"high":0.32589,"low":0.31446,"close":0.32518,"volume":174048172}
-{"timestamp":"2001-08-23 00:00:00","open":0.325,"high":0.3275,"low":0.31393,"close":0.31804,"volume":218501015}
-{"timestamp":"2001-08-24 00:00:00","open":0.32143,"high":0.3325,"low":0.31518,"close":0.33161,"volume":290354576}
-{"timestamp":"2001-08-27 00:00:00","open":0.33214,"high":0.34464,"low":0.32429,"close":0.33786,"volume":175644171}
-{"timestamp":"2001-08-28 00:00:00","open":0.3375,"high":0.34179,"low":0.32857,"close":0.32857,"volume":171735368}
-{"timestamp":"2001-08-29 00:00:00","open":0.32929,"high":0.33625,"low":0.31839,"close":0.31839,"volume":239988236}
-{"timestamp":"2001-08-30 00:00:00","open":0.31679,"high":0.32464,"low":0.30857,"close":0.31839,"volume":368715512}
-{"timestamp":"2001-08-31 00:00:00","open":0.31661,"high":0.33214,"low":0.31518,"close":0.33125,"volume":217280216}
-{"timestamp":"2001-09-04 00:00:00","open":0.33036,"high":0.34071,"low":0.32464,"close":0.32589,"volume":348219492}
-{"timestamp":"2001-09-05 00:00:00","open":0.32571,"high":0.33839,"low":0.32357,"close":0.33125,"volume":360142072}
-{"timestamp":"2001-09-06 00:00:00","open":0.32857,"high":0.33804,"low":0.31518,"close":0.31643,"volume":282369136}
-{"timestamp":"2001-09-07 00:00:00","open":0.3125,"high":0.32321,"low":0.30714,"close":0.30857,"volume":241830528}
-{"timestamp":"2001-09-10 00:00:00","open":0.30357,"high":0.3125,"low":0.30214,"close":0.31018,"volume":308846020}
-{"timestamp":"2001-09-17 00:00:00","open":0.28571,"high":0.30482,"low":0.28089,"close":0.30339,"volume":459284456}
-{"timestamp":"2001-09-18 00:00:00","open":0.30179,"high":0.31645,"low":0.28875,"close":0.29071,"volume":327594612}
-{"timestamp":"2001-09-19 00:00:00","open":0.29464,"high":0.30536,"low":0.27857,"close":0.30393,"volume":373341228}
-{"timestamp":"2001-09-20 00:00:00","open":0.29089,"high":0.30268,"low":0.27679,"close":0.28,"volume":411706696}
-{"timestamp":"2001-09-21 00:00:00","open":0.26429,"high":0.29018,"low":0.26214,"close":0.28089,"volume":570517424}
-{"timestamp":"2001-09-24 00:00:00","open":0.28768,"high":0.30079,"low":0.28482,"close":0.29375,"volume":294930003}
-{"timestamp":"2001-09-25 00:00:00","open":0.28821,"high":0.28964,"low":0.27411,"close":0.2775,"volume":374438660}
-{"timestamp":"2001-09-26 00:00:00","open":0.28232,"high":0.28375,"low":0.26661,"close":0.27054,"volume":493814204}
-{"timestamp":"2001-09-27 00:00:00","open":0.27232,"high":0.28125,"low":0.27143,"close":0.27696,"volume":322241176}
-{"timestamp":"2001-09-28 00:00:00","open":0.28053,"high":0.28411,"low":0.27482,"close":0.27696,"volume":365126076}
-{"timestamp":"2001-10-01 00:00:00","open":0.27661,"high":0.28554,"low":0.27196,"close":0.2775,"volume":225349824}
-{"timestamp":"2001-10-02 00:00:00","open":0.27553,"high":0.28268,"low":0.26571,"close":0.26875,"volume":235894519}
-{"timestamp":"2001-10-03 00:00:00","open":0.26696,"high":0.27429,"low":0.26482,"close":0.2675,"volume":686605539}
-{"timestamp":"2001-10-04 00:00:00","open":0.27411,"high":0.29018,"low":0.26784,"close":0.28357,"volume":401122688}
-{"timestamp":"2001-10-05 00:00:00","open":0.275,"high":0.28839,"low":0.26768,"close":0.28821,"volume":342787484}
-{"timestamp":"2001-10-08 00:00:00","open":0.27803,"high":0.29196,"low":0.27679,"close":0.28929,"volume":207995404}
-{"timestamp":"2001-10-09 00:00:00","open":0.28661,"high":0.28929,"low":0.27911,"close":0.28571,"volume":174025771}
-{"timestamp":"2001-10-10 00:00:00","open":0.2875,"high":0.30089,"low":0.28482,"close":0.30036,"volume":307838016}
-{"timestamp":"2001-10-11 00:00:00","open":0.30214,"high":0.31679,"low":0.30089,"close":0.31679,"volume":334230620}
-{"timestamp":"2001-10-12 00:00:00","open":0.30911,"high":0.32286,"low":0.30107,"close":0.32161,"volume":288238000}
-{"timestamp":"2001-10-15 00:00:00","open":0.32054,"high":0.32821,"low":0.31339,"close":0.32125,"volume":318752316}
-{"timestamp":"2001-10-16 00:00:00","open":0.32304,"high":0.325,"low":0.31732,"close":0.32161,"volume":203061800}
-{"timestamp":"2001-10-17 00:00:00","open":0.3275,"high":0.32875,"low":0.30286,"close":0.30339,"volume":286171428}
-{"timestamp":"2001-10-18 00:00:00","open":0.30875,"high":0.32554,"low":0.30875,"close":0.32143,"volume":612657468}
-{"timestamp":"2001-10-19 00:00:00","open":0.32036,"high":0.32857,"low":0.31929,"close":0.32679,"volume":166790564}
-{"timestamp":"2001-10-22 00:00:00","open":0.32518,"high":0.34054,"low":0.32304,"close":0.33964,"volume":391938676}
-{"timestamp":"2001-10-23 00:00:00","open":0.34143,"high":0.34679,"low":0.31911,"close":0.32393,"volume":684981540}
-{"timestamp":"2001-10-24 00:00:00","open":0.3225,"high":0.34089,"low":0.31696,"close":0.33839,"volume":374472372}
-{"timestamp":"2001-10-25 00:00:00","open":0.32929,"high":0.34375,"low":0.32429,"close":0.34268,"volume":254951396}
-{"timestamp":"2001-10-26 00:00:00","open":0.33679,"high":0.34375,"low":0.3325,"close":0.33339,"volume":278964276}
-{"timestamp":"2001-10-29 00:00:00","open":0.33161,"high":0.33339,"low":0.31339,"close":0.31482,"volume":239181947}
-{"timestamp":"2001-10-30 00:00:00","open":0.31036,"high":0.32143,"low":0.30464,"close":0.31429,"volume":276763420}
-{"timestamp":"2001-10-31 00:00:00","open":0.31661,"high":0.32857,"low":0.31143,"close":0.31357,"volume":274019416}
-{"timestamp":"2001-11-01 00:00:00","open":0.31518,"high":0.33536,"low":0.30804,"close":0.33196,"volume":312995456}
-{"timestamp":"2001-11-02 00:00:00","open":0.33071,"high":0.33679,"low":0.32429,"close":0.33161,"volume":197204196}
-{"timestamp":"2001-11-05 00:00:00","open":0.33643,"high":0.34375,"low":0.33232,"close":0.34054,"volume":235793600}
-{"timestamp":"2001-11-06 00:00:00","open":0.33857,"high":0.35036,"low":0.33089,"close":0.34946,"volume":316019460}
-{"timestamp":"2001-11-07 00:00:00","open":0.3475,"high":0.35946,"low":0.3452,"close":0.34982,"volume":382990092}
-{"timestamp":"2001-11-08 00:00:00","open":0.35054,"high":0.35529,"low":0.33161,"close":0.33411,"volume":342199484}
-{"timestamp":"2001-11-09 00:00:00","open":0.33214,"high":0.34375,"low":0.33125,"close":0.33411,"volume":134293732}
-{"timestamp":"2001-11-12 00:00:00","open":0.33321,"high":0.34232,"low":0.32071,"close":0.33482,"volume":201499400}
-{"timestamp":"2001-11-13 00:00:00","open":0.34071,"high":0.34625,"low":0.33411,"close":0.34589,"volume":224694624}
-{"timestamp":"2001-11-14 00:00:00","open":0.34982,"high":0.35536,"low":0.34196,"close":0.35018,"volume":221161020}
-{"timestamp":"2001-11-15 00:00:00","open":0.34732,"high":0.35536,"low":0.34339,"close":0.34732,"volume":213029812}
-{"timestamp":"2001-11-16 00:00:00","open":0.34427,"high":0.34446,"low":0.32857,"close":0.33875,"volume":230664228}
-{"timestamp":"2001-11-19 00:00:00","open":0.33929,"high":0.35804,"low":0.33857,"close":0.35714,"volume":332674044}
-{"timestamp":"2001-11-20 00:00:00","open":0.35393,"high":0.36071,"low":0.34821,"close":0.34875,"volume":276584275}
-{"timestamp":"2001-11-21 00:00:00","open":0.35018,"high":0.35357,"low":0.34393,"close":0.35143,"volume":201583400}
-{"timestamp":"2001-11-23 00:00:00","open":0.35196,"high":0.35625,"low":0.34946,"close":0.35429,"volume":60004060}
-{"timestamp":"2001-11-26 00:00:00","open":0.35607,"high":0.38482,"low":0.355,"close":0.38161,"volume":460701316}
-{"timestamp":"2001-11-27 00:00:00","open":0.37857,"high":0.38429,"low":0.36625,"close":0.375,"volume":268553980}
-{"timestamp":"2001-11-28 00:00:00","open":0.37232,"high":0.37875,"low":0.36446,"close":0.36661,"volume":251025960}
-{"timestamp":"2001-11-29 00:00:00","open":0.36786,"high":0.36964,"low":0.36054,"close":0.36464,"volume":202765000}
-{"timestamp":"2001-11-30 00:00:00","open":0.36554,"high":0.38286,"low":0.36161,"close":0.38036,"volume":303912300}
-{"timestamp":"2001-12-03 00:00:00","open":0.37607,"high":0.38,"low":0.36786,"close":0.37589,"volume":181316980}
-{"timestamp":"2001-12-04 00:00:00","open":0.37589,"high":0.40286,"low":0.37,"close":0.4,"volume":380475524}
-{"timestamp":"2001-12-05 00:00:00","open":0.39929,"high":0.42911,"low":0.39589,"close":0.42429,"volume":568579712}
-{"timestamp":"2001-12-06 00:00:00","open":0.41929,"high":0.41964,"low":0.39536,"close":0.40679,"volume":338934624}
-{"timestamp":"2001-12-07 00:00:00","open":0.40107,"high":0.40554,"low":0.39286,"close":0.4025,"volume":203515400}
-{"timestamp":"2001-12-10 00:00:00","open":0.39804,"high":0.41054,"low":0.39696,"close":0.4025,"volume":170010568}
-{"timestamp":"2001-12-11 00:00:00","open":0.40482,"high":0.40804,"low":0.38661,"close":0.38893,"volume":205475404}
-{"timestamp":"2001-12-12 00:00:00","open":0.39054,"high":0.39143,"low":0.37946,"close":0.38375,"volume":192460992}
-{"timestamp":"2001-12-13 00:00:00","open":0.38375,"high":0.38482,"low":0.36607,"close":0.375,"volume":197842596}
-{"timestamp":"2001-12-14 00:00:00","open":0.37018,"high":0.37213,"low":0.35875,"close":0.36411,"volume":189884988}
-{"timestamp":"2001-12-17 00:00:00","open":0.36429,"high":0.375,"low":0.36054,"close":0.36821,"volume":173712172}
-{"timestamp":"2001-12-18 00:00:00","open":0.37304,"high":0.38089,"low":0.36107,"close":0.37518,"volume":235267376}
-{"timestamp":"2001-12-19 00:00:00","open":0.3675,"high":0.38714,"low":0.36554,"close":0.38607,"volume":289957144}
-{"timestamp":"2001-12-20 00:00:00","open":0.38214,"high":0.38339,"low":0.36821,"close":0.36911,"volume":220864220}
-{"timestamp":"2001-12-21 00:00:00","open":0.37518,"high":0.38464,"low":0.37143,"close":0.375,"volume":256413112}
-{"timestamp":"2001-12-24 00:00:00","open":0.37321,"high":0.38304,"low":0.37321,"close":0.38143,"volume":50629648}
-{"timestamp":"2001-12-26 00:00:00","open":0.38125,"high":0.39821,"low":0.37752,"close":0.38375,"volume":146468144}
-{"timestamp":"2001-12-27 00:00:00","open":0.38536,"high":0.39732,"low":0.38536,"close":0.39411,"volume":191508988}
-{"timestamp":"2001-12-28 00:00:00","open":0.39232,"high":0.41071,"low":0.39214,"close":0.40054,"volume":299208296}
-{"timestamp":"2001-12-31 00:00:00","open":0.40196,"high":0.40464,"low":0.38982,"close":0.39107,"volume":138112936}
-{"timestamp":"2002-01-02 00:00:00","open":0.39375,"high":0.41607,"low":0.39214,"close":0.41607,"volume":531311672}
-{"timestamp":"2002-01-03 00:00:00","open":0.41071,"high":0.42411,"low":0.40661,"close":0.42107,"volume":612752612}
-{"timestamp":"2002-01-04 00:00:00","open":0.41679,"high":0.42768,"low":0.41054,"close":0.42304,"volume":410200408}
-{"timestamp":"2002-01-07 00:00:00","open":0.42357,"high":0.42857,"low":0.40625,"close":0.40893,"volume":444618156}
-{"timestamp":"2002-01-08 00:00:00","open":0.40625,"high":0.41161,"low":0.40107,"close":0.40375,"volume":450050160}
-{"timestamp":"2002-01-09 00:00:00","open":0.40714,"high":0.40946,"low":0.38,"close":0.38661,"volume":327869179}
-{"timestamp":"2002-01-10 00:00:00","open":0.37893,"high":0.38337,"low":0.36177,"close":0.37911,"volume":452883595}
-{"timestamp":"2002-01-11 00:00:00","open":0.38196,"high":0.39,"low":0.36786,"close":0.37589,"volume":348880348}
-{"timestamp":"2002-01-14 00:00:00","open":0.37518,"high":0.38214,"low":0.37321,"close":0.37768,"volume":416349272}
-{"timestamp":"2002-01-15 00:00:00","open":0.38071,"high":0.38857,"low":0.37875,"close":0.3875,"volume":290321144}
-{"timestamp":"2002-01-16 00:00:00","open":0.38232,"high":0.38232,"low":0.36607,"close":0.37107,"volume":567246852}
-{"timestamp":"2002-01-17 00:00:00","open":0.39227,"high":0.40607,"low":0.39054,"close":0.40143,"volume":662054948}
-{"timestamp":"2002-01-18 00:00:00","open":0.39286,"high":0.40357,"low":0.39214,"close":0.39589,"volume":339718624}
-{"timestamp":"2002-01-22 00:00:00","open":0.39768,"high":0.39946,"low":0.38964,"close":0.38964,"volume":327331468}
-{"timestamp":"2002-01-23 00:00:00","open":0.38929,"high":0.41143,"low":0.38554,"close":0.41107,"volume":443279584}
-{"timestamp":"2002-01-24 00:00:00","open":0.40911,"high":0.41982,"low":0.40893,"close":0.41446,"volume":344002631}
-{"timestamp":"2002-01-25 00:00:00","open":0.40875,"high":0.41821,"low":0.40464,"close":0.41518,"volume":185914584}
-{"timestamp":"2002-01-28 00:00:00","open":0.41786,"high":0.42054,"low":0.40571,"close":0.41554,"volume":186446584}
-{"timestamp":"2002-01-29 00:00:00","open":0.41464,"high":0.42036,"low":0.40804,"close":0.41196,"volume":240324239}
-{"timestamp":"2002-01-30 00:00:00","open":0.41196,"high":0.43107,"low":0.40964,"close":0.43018,"volume":471598756}
-{"timestamp":"2002-01-31 00:00:00","open":0.43143,"high":0.44161,"low":0.43054,"close":0.44143,"volume":468468468}
-{"timestamp":"2002-02-01 00:00:00","open":0.43464,"high":0.44571,"low":0.43464,"close":0.43589,"volume":398306108}
-{"timestamp":"2002-02-04 00:00:00","open":0.43429,"high":0.45571,"low":0.43214,"close":0.45268,"volume":522385376}
-{"timestamp":"2002-02-05 00:00:00","open":0.44804,"high":0.46393,"low":0.44786,"close":0.45446,"volume":456887600}
-{"timestamp":"2002-02-06 00:00:00","open":0.45723,"high":0.46393,"low":0.43125,"close":0.44054,"volume":597638308}
-{"timestamp":"2002-02-07 00:00:00","open":0.44018,"high":0.45161,"low":0.43,"close":0.43393,"volume":347850056}
-{"timestamp":"2002-02-08 00:00:00","open":0.4358,"high":0.44,"low":0.41732,"close":0.42911,"volume":355331496}
-{"timestamp":"2002-02-11 00:00:00","open":0.42732,"high":0.44643,"low":0.42393,"close":0.44607,"volume":398614107}
-{"timestamp":"2002-02-12 00:00:00","open":0.44036,"high":0.44714,"low":0.43661,"close":0.44125,"volume":224336224}
-{"timestamp":"2002-02-13 00:00:00","open":0.44161,"high":0.45071,"low":0.44018,"close":0.44661,"volume":312995456}
-{"timestamp":"2002-02-14 00:00:00","open":0.44732,"high":0.45054,"low":0.43536,"close":0.43929,"volume":260170548}
-{"timestamp":"2002-02-15 00:00:00","open":0.43804,"high":0.44607,"low":0.42589,"close":0.42679,"volume":260198548}
-{"timestamp":"2002-02-19 00:00:00","open":0.42429,"high":0.42679,"low":0.40143,"close":0.40393,"volume":390258400}
-{"timestamp":"2002-02-20 00:00:00","open":0.40661,"high":0.41429,"low":0.39911,"close":0.41304,"volume":285443428}
-{"timestamp":"2002-02-21 00:00:00","open":0.40929,"high":0.41071,"low":0.38304,"close":0.38393,"volume":446852444}
-{"timestamp":"2002-02-22 00:00:00","open":0.38679,"high":0.40982,"low":0.38393,"close":0.40607,"volume":406476404}
-{"timestamp":"2002-02-25 00:00:00","open":0.40804,"high":0.44143,"low":0.39929,"close":0.42518,"volume":426849280}
-{"timestamp":"2002-02-26 00:00:00","open":0.42696,"high":0.43518,"low":0.41518,"close":0.42268,"volume":260131404}
-{"timestamp":"2002-02-27 00:00:00","open":0.4275,"high":0.43304,"low":0.37393,"close":0.39214,"volume":1030266628}
-{"timestamp":"2002-02-28 00:00:00","open":0.39554,"high":0.40339,"low":0.38125,"close":0.3875,"volume":456938168}
-{"timestamp":"2002-03-01 00:00:00","open":0.39161,"high":0.41964,"low":0.38964,"close":0.41875,"volume":351383492}
-{"timestamp":"2002-03-04 00:00:00","open":0.41536,"high":0.43893,"low":0.40643,"close":0.43375,"volume":348342636}
-{"timestamp":"2002-03-05 00:00:00","open":0.43125,"high":0.43625,"low":0.41786,"close":0.42018,"volume":274702560}
-{"timestamp":"2002-03-06 00:00:00","open":0.41929,"high":0.43464,"low":0.40946,"close":0.42982,"volume":226234624}
-{"timestamp":"2002-03-07 00:00:00","open":0.42964,"high":0.43804,"low":0.42161,"close":0.43536,"volume":258249968}
-{"timestamp":"2002-03-08 00:00:00","open":0.44179,"high":0.44804,"low":0.43393,"close":0.44036,"volume":269774555}
-{"timestamp":"2002-03-11 00:00:00","open":0.43929,"high":0.44893,"low":0.43036,"close":0.4475,"volume":262791404}
-{"timestamp":"2002-03-12 00:00:00","open":0.43768,"high":0.44179,"low":0.43036,"close":0.44143,"volume":254055396}
-{"timestamp":"2002-03-13 00:00:00","open":0.43518,"high":0.44377,"low":0.43125,"close":0.43732,"volume":200765800}
-{"timestamp":"2002-03-14 00:00:00","open":0.43393,"high":0.43929,"low":0.42641,"close":0.43625,"volume":217297016}
-{"timestamp":"2002-03-15 00:00:00","open":0.43679,"high":0.44571,"low":0.43304,"close":0.44554,"volume":240901096}
-{"timestamp":"2002-03-18 00:00:00","open":0.44554,"high":0.44732,"low":0.43429,"close":0.44179,"volume":304556000}
-{"timestamp":"2002-03-19 00:00:00","open":0.44089,"high":0.45179,"low":0.43393,"close":0.44375,"volume":242357096}
-{"timestamp":"2002-03-20 00:00:00","open":0.44036,"high":0.44893,"low":0.4375,"close":0.445,"volume":296122584}
-{"timestamp":"2002-03-21 00:00:00","open":0.42607,"high":0.43393,"low":0.41536,"close":0.43339,"volume":617876616}
-{"timestamp":"2002-03-22 00:00:00","open":0.4325,"high":0.43857,"low":0.42625,"close":0.43018,"volume":202193800}
-{"timestamp":"2002-03-25 00:00:00","open":0.42982,"high":0.43018,"low":0.415,"close":0.41696,"volume":264197119}
-{"timestamp":"2002-03-26 00:00:00","open":0.41429,"high":0.42214,"low":0.41071,"close":0.41893,"volume":257841111}
-{"timestamp":"2002-03-27 00:00:00","open":0.41696,"high":0.42357,"low":0.41536,"close":0.41911,"volume":127702524}
-{"timestamp":"2002-03-28 00:00:00","open":0.42321,"high":0.42643,"low":0.41893,"close":0.42268,"volume":108455200}
-{"timestamp":"2002-04-01 00:00:00","open":0.4175,"high":0.44111,"low":0.41571,"close":0.43679,"volume":199046596}
-{"timestamp":"2002-04-02 00:00:00","open":0.42857,"high":0.43393,"low":0.42625,"close":0.42982,"volume":203795400}
-{"timestamp":"2002-04-03 00:00:00","open":0.42946,"high":0.43732,"low":0.42143,"close":0.42411,"volume":214530612}
-{"timestamp":"2002-04-04 00:00:00","open":0.42268,"high":0.44732,"low":0.42268,"close":0.44464,"volume":338498048}
-{"timestamp":"2002-04-05 00:00:00","open":0.44554,"high":0.44982,"low":0.43036,"close":0.44179,"volume":278348276}
-{"timestamp":"2002-04-08 00:00:00","open":0.43143,"high":0.44071,"low":0.42464,"close":0.43857,"volume":261626548}
-{"timestamp":"2002-04-09 00:00:00","open":0.43911,"high":0.44643,"low":0.42875,"close":0.43036,"volume":191581788}
-{"timestamp":"2002-04-10 00:00:00","open":0.43232,"high":0.44554,"low":0.42875,"close":0.44036,"volume":224980224}
-{"timestamp":"2002-04-11 00:00:00","open":0.44696,"high":0.45002,"low":0.44196,"close":0.44393,"volume":407266116}
-{"timestamp":"2002-04-12 00:00:00","open":0.44661,"high":0.44946,"low":0.43875,"close":0.4475,"volume":320242032}
-{"timestamp":"2002-04-15 00:00:00","open":0.4475,"high":0.44911,"low":0.44286,"close":0.44643,"volume":299370584}
-{"timestamp":"2002-04-16 00:00:00","open":0.44911,"high":0.46427,"low":0.44857,"close":0.45964,"volume":615328612}
-{"timestamp":"2002-04-17 00:00:00","open":0.46304,"high":0.46732,"low":0.45321,"close":0.46625,"volume":396323540}
-{"timestamp":"2002-04-18 00:00:00","open":0.45536,"high":0.45571,"low":0.44429,"close":0.45375,"volume":401710400}
-{"timestamp":"2002-04-19 00:00:00","open":0.45518,"high":0.45518,"low":0.44518,"close":0.44607,"volume":384541240}
-{"timestamp":"2002-04-22 00:00:00","open":0.44357,"high":0.44518,"low":0.43268,"close":0.43804,"volume":269427412}
-{"timestamp":"2002-04-23 00:00:00","open":0.43821,"high":0.4425,"low":0.43018,"close":0.43304,"volume":234556232}
-{"timestamp":"2002-04-24 00:00:00","open":0.43393,"high":0.4375,"low":0.42286,"close":0.42446,"volume":140492940}
-{"timestamp":"2002-04-25 00:00:00","open":0.42071,"high":0.43464,"low":0.42054,"close":0.43071,"volume":194202592}
-{"timestamp":"2002-04-26 00:00:00","open":0.43357,"high":0.43518,"low":0.41071,"close":0.41089,"volume":304987448}
-{"timestamp":"2002-04-29 00:00:00","open":0.41357,"high":0.42964,"low":0.41232,"close":0.42786,"volume":272977984}
-{"timestamp":"2002-04-30 00:00:00","open":0.42661,"high":0.43536,"low":0.42411,"close":0.43339,"volume":280963424}
-{"timestamp":"2002-05-01 00:00:00","open":0.43375,"high":0.43375,"low":0.41714,"close":0.42821,"volume":214704212}
-{"timestamp":"2002-05-02 00:00:00","open":0.42518,"high":0.43464,"low":0.42143,"close":0.42304,"volume":239349948}
-{"timestamp":"2002-05-03 00:00:00","open":0.42089,"high":0.42893,"low":0.41839,"close":0.41982,"volume":230832228}
-{"timestamp":"2002-05-06 00:00:00","open":0.41696,"high":0.41964,"low":0.40107,"close":0.40446,"volume":249665104}
-{"timestamp":"2002-05-07 00:00:00","open":0.40964,"high":0.40982,"low":0.39536,"close":0.40125,"volume":242799383}
-{"timestamp":"2002-05-08 00:00:00","open":0.41429,"high":0.43786,"low":0.41143,"close":0.43518,"volume":436682724}
-{"timestamp":"2002-05-09 00:00:00","open":0.43304,"high":0.43482,"low":0.425,"close":0.43196,"volume":224616224}
-{"timestamp":"2002-05-10 00:00:00","open":0.43375,"high":0.43375,"low":0.41036,"close":0.41643,"volume":236213948}
-{"timestamp":"2002-05-13 00:00:00","open":0.42,"high":0.43018,"low":0.40964,"close":0.4275,"volume":265608263}
-{"timestamp":"2002-05-14 00:00:00","open":0.43661,"high":0.45857,"low":0.4325,"close":0.45732,"volume":526506811}
-{"timestamp":"2002-05-15 00:00:00","open":0.45304,"high":0.46393,"low":0.44357,"close":0.45143,"volume":336179480}
-{"timestamp":"2002-05-16 00:00:00","open":0.4475,"high":0.45446,"low":0.44196,"close":0.45018,"volume":227052223}
-{"timestamp":"2002-05-17 00:00:00","open":0.45518,"high":0.46036,"low":0.43946,"close":0.44661,"volume":236493948}
-{"timestamp":"2002-05-20 00:00:00","open":0.43875,"high":0.44518,"low":0.43804,"close":0.44179,"volume":269914555}
-{"timestamp":"2002-05-21 00:00:00","open":0.44339,"high":0.44643,"low":0.41786,"close":0.41893,"volume":280991423}
-{"timestamp":"2002-05-22 00:00:00","open":0.41732,"high":0.43518,"low":0.41643,"close":0.43429,"volume":290875432}
-{"timestamp":"2002-05-23 00:00:00","open":0.43661,"high":0.45071,"low":0.42982,"close":0.44964,"volume":369432368}
-{"timestamp":"2002-05-24 00:00:00","open":0.44625,"high":0.44625,"low":0.42786,"close":0.43125,"volume":166409764}
-{"timestamp":"2002-05-28 00:00:00","open":0.42304,"high":0.43214,"low":0.41839,"close":0.42821,"volume":149716148}
-{"timestamp":"2002-05-29 00:00:00","open":0.42714,"high":0.43643,"low":0.41875,"close":0.42821,"volume":221793819}
-{"timestamp":"2002-05-30 00:00:00","open":0.42446,"high":0.43536,"low":0.41982,"close":0.43214,"volume":198374596}
-{"timestamp":"2002-05-31 00:00:00","open":0.43018,"high":0.43304,"low":0.41571,"close":0.41607,"volume":365495508}
-{"timestamp":"2002-06-03 00:00:00","open":0.41768,"high":0.41875,"low":0.40321,"close":0.40911,"volume":235110520}
-{"timestamp":"2002-06-04 00:00:00","open":0.40857,"high":0.41143,"low":0.39607,"close":0.40679,"volume":347900344}
-{"timestamp":"2002-06-05 00:00:00","open":0.40768,"high":0.40875,"low":0.39911,"close":0.40571,"volume":277082564}
-{"timestamp":"2002-06-06 00:00:00","open":0.41,"high":0.41482,"low":0.39357,"close":0.39571,"volume":260064259}
-{"timestamp":"2002-06-07 00:00:00","open":0.38857,"high":0.39179,"low":0.37375,"close":0.38214,"volume":612377468}
-{"timestamp":"2002-06-10 00:00:00","open":0.38357,"high":0.39,"low":0.38107,"close":0.38357,"volume":277575420}
-{"timestamp":"2002-06-11 00:00:00","open":0.38643,"high":0.3875,"low":0.36446,"close":0.36536,"volume":349507492}
-{"timestamp":"2002-06-12 00:00:00","open":0.36446,"high":0.37057,"low":0.35607,"close":0.35875,"volume":528718816}
-{"timestamp":"2002-06-13 00:00:00","open":0.3575,"high":0.35804,"low":0.34607,"close":0.34893,"volume":353136352}
-{"timestamp":"2002-06-14 00:00:00","open":0.34357,"high":0.36357,"low":0.32339,"close":0.35893,"volume":424900424}
-{"timestamp":"2002-06-17 00:00:00","open":0.36143,"high":0.36839,"low":0.35446,"close":0.36679,"volume":325237180}
-{"timestamp":"2002-06-18 00:00:00","open":0.36464,"high":0.36768,"low":0.35679,"close":0.35982,"volume":365305220}
-{"timestamp":"2002-06-19 00:00:00","open":0.31018,"high":0.31429,"low":0.30143,"close":0.30571,"volume":1712436912}
-{"timestamp":"2002-06-20 00:00:00","open":0.30661,"high":0.31429,"low":0.30089,"close":0.30554,"volume":396732396}
-{"timestamp":"2002-06-21 00:00:00","open":0.30304,"high":0.31232,"low":0.29982,"close":0.30089,"volume":445194732}
-{"timestamp":"2002-06-24 00:00:00","open":0.29946,"high":0.31661,"low":0.29821,"close":0.30839,"volume":432090720}
-{"timestamp":"2002-06-25 00:00:00","open":0.31071,"high":0.31571,"low":0.30107,"close":0.30607,"volume":301218588}
-{"timestamp":"2002-06-26 00:00:00","open":0.3,"high":0.30875,"low":0.28536,"close":0.29554,"volume":559373411}
-{"timestamp":"2002-06-27 00:00:00","open":0.29982,"high":0.30839,"low":0.29321,"close":0.30464,"volume":251664248}
-{"timestamp":"2002-06-28 00:00:00","open":0.30536,"high":0.31821,"low":0.30357,"close":0.31643,"volume":271107412}
-{"timestamp":"2002-07-01 00:00:00","open":0.31625,"high":0.31929,"low":0.30446,"close":0.30464,"volume":229706516}
-{"timestamp":"2002-07-02 00:00:00","open":0.30411,"high":0.30646,"low":0.30054,"close":0.3025,"volume":305194591}
-{"timestamp":"2002-07-03 00:00:00","open":0.30018,"high":0.31571,"low":0.29911,"close":0.31339,"volume":199029796}
-{"timestamp":"2002-07-05 00:00:00","open":0.31625,"high":0.33482,"low":0.31625,"close":0.33464,"volume":161649600}
-{"timestamp":"2002-07-08 00:00:00","open":0.33071,"high":0.33232,"low":0.31571,"close":0.32161,"volume":211204207}
-{"timestamp":"2002-07-09 00:00:00","open":0.32304,"high":0.32661,"low":0.31179,"close":0.31304,"volume":226749824}
-{"timestamp":"2002-07-10 00:00:00","open":0.31625,"high":0.32446,"low":0.30804,"close":0.30929,"volume":206903404}
-{"timestamp":"2002-07-11 00:00:00","open":0.30821,"high":0.32768,"low":0.30304,"close":0.32679,"volume":373676800}
-{"timestamp":"2002-07-12 00:00:00","open":0.33125,"high":0.33554,"low":0.30821,"close":0.3125,"volume":443582152}
-{"timestamp":"2002-07-15 00:00:00","open":0.31125,"high":0.33214,"low":0.30018,"close":0.32554,"volume":295999435}
-{"timestamp":"2002-07-16 00:00:00","open":0.32411,"high":0.33161,"low":0.31446,"close":0.31893,"volume":447950156}
-{"timestamp":"2002-07-17 00:00:00","open":0.28804,"high":0.28929,"low":0.27125,"close":0.27911,"volume":1215582012}
-{"timestamp":"2002-07-18 00:00:00","open":0.27679,"high":0.27786,"low":0.26339,"close":0.26768,"volume":559462843}
-{"timestamp":"2002-07-19 00:00:00","open":0.2625,"high":0.27089,"low":0.25946,"close":0.26714,"volume":385207528}
-{"timestamp":"2002-07-22 00:00:00","open":0.26339,"high":0.27125,"low":0.26089,"close":0.26643,"volume":431682756}
-{"timestamp":"2002-07-23 00:00:00","open":0.26607,"high":0.27018,"low":0.25786,"close":0.25839,"volume":400597912}
-{"timestamp":"2002-07-24 00:00:00","open":0.25589,"high":0.27179,"low":0.25446,"close":0.27143,"volume":410691304}
-{"timestamp":"2002-07-25 00:00:00","open":0.26661,"high":0.26696,"low":0.25018,"close":0.25643,"volume":480068768}
-{"timestamp":"2002-07-26 00:00:00","open":0.25821,"high":0.25946,"low":0.24643,"close":0.25607,"volume":208058072}
-{"timestamp":"2002-07-29 00:00:00","open":0.25857,"high":0.26964,"low":0.25661,"close":0.26821,"volume":275250352}
-{"timestamp":"2002-07-30 00:00:00","open":0.26518,"high":0.27696,"low":0.26,"close":0.27553,"volume":355360839}
-{"timestamp":"2002-07-31 00:00:00","open":0.275,"high":0.27536,"low":0.26607,"close":0.2725,"volume":313002679}
-{"timestamp":"2002-08-01 00:00:00","open":0.26982,"high":0.27536,"low":0.26304,"close":0.26429,"volume":229232532}
-{"timestamp":"2002-08-02 00:00:00","open":0.26321,"high":0.26786,"low":0.25446,"close":0.25804,"volume":179973648}
-{"timestamp":"2002-08-05 00:00:00","open":0.25893,"high":0.2625,"low":0.24946,"close":0.24982,"volume":204434252}
-{"timestamp":"2002-08-06 00:00:00","open":0.25375,"high":0.27196,"low":0.25143,"close":0.26321,"volume":272807576}
-{"timestamp":"2002-08-07 00:00:00","open":0.26946,"high":0.27429,"low":0.25625,"close":0.26843,"volume":333961371}
-{"timestamp":"2002-08-08 00:00:00","open":0.26375,"high":0.27464,"low":0.26375,"close":0.27321,"volume":227616368}
-{"timestamp":"2002-08-09 00:00:00","open":0.27232,"high":0.27232,"low":0.26339,"close":0.26786,"volume":205987524}
-{"timestamp":"2002-08-12 00:00:00","open":0.26607,"high":0.26821,"low":0.26232,"close":0.26768,"volume":180011844}
-{"timestamp":"2002-08-13 00:00:00","open":0.26607,"high":0.27161,"low":0.25982,"close":0.26054,"volume":270354492}
-{"timestamp":"2002-08-14 00:00:00","open":0.26196,"high":0.27411,"low":0.25964,"close":0.27089,"volume":399782884}
-{"timestamp":"2002-08-15 00:00:00","open":0.27196,"high":0.28125,"low":0.26804,"close":0.27875,"volume":322718016}
-{"timestamp":"2002-08-16 00:00:00","open":0.27589,"high":0.2875,"low":0.27286,"close":0.28232,"volume":245677284}
-{"timestamp":"2002-08-19 00:00:00","open":0.28161,"high":0.29018,"low":0.28071,"close":0.28536,"volume":216943600}
-{"timestamp":"2002-08-20 00:00:00","open":0.28518,"high":0.28732,"low":0.27732,"close":0.28411,"volume":189476972}
-{"timestamp":"2002-08-21 00:00:00","open":0.28571,"high":0.29,"low":0.27589,"close":0.28786,"volume":202753632}
-{"timestamp":"2002-08-22 00:00:00","open":0.28911,"high":0.29018,"low":0.27964,"close":0.28518,"volume":258601704}
-{"timestamp":"2002-08-23 00:00:00","open":0.28393,"high":0.28446,"low":0.27589,"close":0.28089,"volume":164269332}
-{"timestamp":"2002-08-26 00:00:00","open":0.28482,"high":0.28482,"low":0.27071,"close":0.27732,"volume":190188396}
-{"timestamp":"2002-08-27 00:00:00","open":0.28053,"high":0.28107,"low":0.26268,"close":0.26518,"volume":262540972}
-{"timestamp":"2002-08-28 00:00:00","open":0.26429,"high":0.27,"low":0.26161,"close":0.2625,"volume":250200575}
-{"timestamp":"2002-08-29 00:00:00","open":0.26161,"high":0.26929,"low":0.25911,"close":0.2625,"volume":164805979}
-{"timestamp":"2002-08-30 00:00:00","open":0.26304,"high":0.27036,"low":0.26036,"close":0.26339,"volume":193874040}
-{"timestamp":"2002-09-03 00:00:00","open":0.25875,"high":0.25982,"low":0.25089,"close":0.25089,"volume":277263724}
-{"timestamp":"2002-09-04 00:00:00","open":0.25357,"high":0.26393,"low":0.25304,"close":0.25857,"volume":420967708}
-{"timestamp":"2002-09-05 00:00:00","open":0.25411,"high":0.25643,"low":0.25089,"close":0.25321,"volume":227086384}
-{"timestamp":"2002-09-06 00:00:00","open":0.25911,"high":0.26161,"low":0.25411,"close":0.25679,"volume":181785700}
-{"timestamp":"2002-09-09 00:00:00","open":0.255,"high":0.25946,"low":0.25268,"close":0.25661,"volume":158430876}
-{"timestamp":"2002-09-10 00:00:00","open":0.25732,"high":0.25888,"low":0.25214,"close":0.25589,"volume":249777944}
-{"timestamp":"2002-09-11 00:00:00","open":0.25607,"high":0.26071,"low":0.25268,"close":0.25518,"volume":202698696}
-{"timestamp":"2002-09-12 00:00:00","open":0.25375,"high":0.25911,"low":0.25214,"close":0.2525,"volume":270207492}
-{"timestamp":"2002-09-13 00:00:00","open":0.25232,"high":0.25607,"low":0.25089,"close":0.25304,"volume":283168871}
-{"timestamp":"2002-09-16 00:00:00","open":0.2525,"high":0.26089,"low":0.25214,"close":0.25893,"volume":286901836}
-{"timestamp":"2002-09-17 00:00:00","open":0.26036,"high":0.26839,"low":0.26018,"close":0.26429,"volume":429621059}
-{"timestamp":"2002-09-18 00:00:00","open":0.26232,"high":0.26946,"low":0.25929,"close":0.26821,"volume":329130695}
-{"timestamp":"2002-09-19 00:00:00","open":0.26339,"high":0.26429,"low":0.25857,"close":0.26036,"volume":206213932}
-{"timestamp":"2002-09-20 00:00:00","open":0.26107,"high":0.26679,"low":0.25929,"close":0.26554,"volume":353141616}
-{"timestamp":"2002-09-23 00:00:00","open":0.26357,"high":0.26714,"low":0.25804,"close":0.26518,"volume":264098000}
-{"timestamp":"2002-09-24 00:00:00","open":0.25714,"high":0.26464,"low":0.25714,"close":0.26143,"volume":250959880}
-{"timestamp":"2002-09-25 00:00:00","open":0.26232,"high":0.27089,"low":0.26161,"close":0.26661,"volume":255033212}
-{"timestamp":"2002-09-26 00:00:00","open":0.26964,"high":0.27125,"low":0.25982,"close":0.2625,"volume":208949088}
-{"timestamp":"2002-09-27 00:00:00","open":0.25893,"high":0.26518,"low":0.25857,"close":0.26286,"volume":206642668}
-{"timestamp":"2002-09-30 00:00:00","open":0.25732,"high":0.26018,"low":0.2525,"close":0.25893,"volume":238190748}
-{"timestamp":"2002-10-01 00:00:00","open":0.26071,"high":0.26071,"low":0.25,"close":0.25911,"volume":343202668}
-{"timestamp":"2002-10-02 00:00:00","open":0.25589,"high":0.26125,"low":0.25178,"close":0.25304,"volume":229714188}
-{"timestamp":"2002-10-03 00:00:00","open":0.25321,"high":0.26071,"low":0.25107,"close":0.25536,"volume":218438183}
-{"timestamp":"2002-10-04 00:00:00","open":0.25643,"high":0.25714,"low":0.24998,"close":0.25054,"volume":191242371}
-{"timestamp":"2002-10-07 00:00:00","open":0.24946,"high":0.25375,"low":0.24571,"close":0.24589,"volume":245350019}
-{"timestamp":"2002-10-08 00:00:00","open":0.24821,"high":0.24929,"low":0.23857,"close":0.24443,"volume":454158268}
-{"timestamp":"2002-10-09 00:00:00","open":0.24179,"high":0.24732,"low":0.23946,"close":0.24284,"volume":357627724}
-{"timestamp":"2002-10-10 00:00:00","open":0.24339,"high":0.25393,"low":0.2425,"close":0.25213,"volume":321983912}
-{"timestamp":"2002-10-11 00:00:00","open":0.25464,"high":0.26393,"low":0.25178,"close":0.25911,"volume":295160332}
-{"timestamp":"2002-10-14 00:00:00","open":0.25982,"high":0.2675,"low":0.25786,"close":0.26375,"volume":194731176}
-{"timestamp":"2002-10-15 00:00:00","open":0.27179,"high":0.27232,"low":0.26393,"close":0.27071,"volume":406228100}
-{"timestamp":"2002-10-16 00:00:00","open":0.26536,"high":0.27021,"low":0.24821,"close":0.26,"volume":309640940}
-{"timestamp":"2002-10-17 00:00:00","open":0.25375,"high":0.25693,"low":0.24964,"close":0.25196,"volume":470045428}
-{"timestamp":"2002-10-18 00:00:00","open":0.25,"high":0.25625,"low":0.24875,"close":0.25607,"volume":289643432}
-{"timestamp":"2002-10-21 00:00:00","open":0.25464,"high":0.26125,"low":0.25,"close":0.26,"volume":238882908}
-{"timestamp":"2002-10-22 00:00:00","open":0.26214,"high":0.26571,"low":0.25464,"close":0.2625,"volume":218514344}
-{"timestamp":"2002-10-23 00:00:00","open":0.26125,"high":0.2675,"low":0.25893,"close":0.26571,"volume":209410359}
-{"timestamp":"2002-10-24 00:00:00","open":0.26821,"high":0.27161,"low":0.25982,"close":0.26232,"volume":175095260}
-{"timestamp":"2002-10-25 00:00:00","open":0.26232,"high":0.27589,"low":0.26054,"close":0.27536,"volume":279460156}
-{"timestamp":"2002-10-28 00:00:00","open":0.27768,"high":0.28482,"low":0.27232,"close":0.27875,"volume":349776572}
-{"timestamp":"2002-10-29 00:00:00","open":0.27803,"high":0.28357,"low":0.26714,"close":0.27571,"volume":259690176}
-{"timestamp":"2002-10-30 00:00:00","open":0.27661,"high":0.29232,"low":0.27643,"close":0.28536,"volume":271384780}
-{"timestamp":"2002-10-31 00:00:00","open":0.28554,"high":0.29357,"low":0.28429,"close":0.28696,"volume":296180992}
-{"timestamp":"2002-11-01 00:00:00","open":0.28464,"high":0.29464,"low":0.28375,"close":0.29214,"volume":190124780}
-{"timestamp":"2002-11-04 00:00:00","open":0.29464,"high":0.31036,"low":0.29196,"close":0.30161,"volume":377429904}
-{"timestamp":"2002-11-05 00:00:00","open":0.29911,"high":0.30302,"low":0.29196,"close":0.30179,"volume":211028592}
-{"timestamp":"2002-11-06 00:00:00","open":0.305,"high":0.30929,"low":0.29821,"close":0.3075,"volume":217028776}
-{"timestamp":"2002-11-07 00:00:00","open":0.3025,"high":0.30536,"low":0.28232,"close":0.28571,"volume":336716520}
-{"timestamp":"2002-11-08 00:00:00","open":0.28589,"high":0.28929,"low":0.27714,"close":0.28286,"volume":194126824}
-{"timestamp":"2002-11-11 00:00:00","open":0.28123,"high":0.28375,"low":0.27,"close":0.27071,"volume":153295840}
-{"timestamp":"2002-11-12 00:00:00","open":0.27357,"high":0.28643,"low":0.27286,"close":0.27929,"volume":230837716}
-{"timestamp":"2002-11-13 00:00:00","open":0.27679,"high":0.28696,"low":0.27286,"close":0.27839,"volume":233048600}
-{"timestamp":"2002-11-14 00:00:00","open":0.28393,"high":0.29304,"low":0.28179,"close":0.29107,"volume":142102380}
-{"timestamp":"2002-11-15 00:00:00","open":0.28982,"high":0.29,"low":0.28143,"close":0.28482,"volume":163111192}
-{"timestamp":"2002-11-18 00:00:00","open":0.28911,"high":0.28929,"low":0.27714,"close":0.27946,"volume":164915964}
-{"timestamp":"2002-11-19 00:00:00","open":0.27768,"high":0.28125,"low":0.26804,"close":0.27268,"volume":213611428}
-{"timestamp":"2002-11-20 00:00:00","open":0.27321,"high":0.28036,"low":0.27232,"close":0.27732,"volume":209124816}
-{"timestamp":"2002-11-21 00:00:00","open":0.28393,"high":0.29357,"low":0.28125,"close":0.29196,"volume":418965928}
-{"timestamp":"2002-11-22 00:00:00","open":0.28732,"high":0.29123,"low":0.28393,"close":0.28589,"volume":228414315}
-{"timestamp":"2002-11-25 00:00:00","open":0.28625,"high":0.28821,"low":0.28053,"close":0.28518,"volume":199923724}
-{"timestamp":"2002-11-26 00:00:00","open":0.28303,"high":0.28393,"low":0.27268,"close":0.27518,"volume":241247120}
-{"timestamp":"2002-11-27 00:00:00","open":0.27857,"high":0.28321,"low":0.27589,"close":0.28071,"volume":287078179}
-{"timestamp":"2002-11-29 00:00:00","open":0.28196,"high":0.28357,"low":0.27527,"close":0.27679,"volume":143671052}
-{"timestamp":"2002-12-02 00:00:00","open":0.28393,"high":0.2875,"low":0.26804,"close":0.27107,"volume":399388700}
-{"timestamp":"2002-12-03 00:00:00","open":0.27143,"high":0.27393,"low":0.26964,"close":0.27071,"volume":228515620}
-{"timestamp":"2002-12-04 00:00:00","open":0.27107,"high":0.27125,"low":0.25893,"close":0.26732,"volume":327100019}
-{"timestamp":"2002-12-05 00:00:00","open":0.26839,"high":0.26929,"low":0.25946,"close":0.26125,"volume":244584836}
-{"timestamp":"2002-12-06 00:00:00","open":0.26161,"high":0.27125,"low":0.25929,"close":0.26696,"volume":245827140}
-{"timestamp":"2002-12-09 00:00:00","open":0.26679,"high":0.26696,"low":0.26196,"close":0.26339,"volume":236432459}
-{"timestamp":"2002-12-10 00:00:00","open":0.26339,"high":0.27589,"low":0.26304,"close":0.27286,"volume":309191820}
-{"timestamp":"2002-12-11 00:00:00","open":0.27321,"high":0.27661,"low":0.26929,"close":0.27661,"volume":254152332}
-{"timestamp":"2002-12-12 00:00:00","open":0.27696,"high":0.27768,"low":0.26804,"close":0.27125,"volume":149838508}
-{"timestamp":"2002-12-13 00:00:00","open":0.27036,"high":0.27054,"low":0.26161,"close":0.26411,"volume":165210860}
-{"timestamp":"2002-12-16 00:00:00","open":0.26446,"high":0.26964,"low":0.26089,"close":0.26518,"volume":252218372}
-{"timestamp":"2002-12-17 00:00:00","open":0.26518,"high":0.27125,"low":0.2618,"close":0.26929,"volume":223770227}
-{"timestamp":"2002-12-18 00:00:00","open":0.26429,"high":0.26536,"low":0.25893,"close":0.26018,"volume":151217956}
-{"timestamp":"2002-12-19 00:00:00","open":0.25946,"high":0.26643,"low":0.25178,"close":0.25357,"volume":348191268}
-{"timestamp":"2002-12-20 00:00:00","open":0.25518,"high":0.26,"low":0.24607,"close":0.2525,"volume":319466315}
-{"timestamp":"2002-12-23 00:00:00","open":0.25286,"high":0.25982,"low":0.25214,"close":0.25875,"volume":126417212}
-{"timestamp":"2002-12-24 00:00:00","open":0.25786,"high":0.25839,"low":0.25536,"close":0.25643,"volume":39466708}
-{"timestamp":"2002-12-26 00:00:00","open":0.2575,"high":0.26446,"low":0.255,"close":0.25714,"volume":85808100}
-{"timestamp":"2002-12-27 00:00:00","open":0.25554,"high":0.25679,"low":0.25018,"close":0.25107,"volume":80342103}
-{"timestamp":"2002-12-30 00:00:00","open":0.25143,"high":0.25268,"low":0.24714,"close":0.25125,"volume":156786828}
-{"timestamp":"2002-12-31 00:00:00","open":0.25,"high":0.25643,"low":0.24911,"close":0.25589,"volume":201306536}
-{"timestamp":"2003-01-02 00:00:00","open":0.25643,"high":0.26643,"low":0.25625,"close":0.26429,"volume":182317196}
-{"timestamp":"2003-01-03 00:00:00","open":0.26429,"high":0.26661,"low":0.26054,"close":0.26607,"volume":147975328}
-{"timestamp":"2003-01-06 00:00:00","open":0.26839,"high":0.27464,"low":0.26571,"close":0.26607,"volume":391594164}
-{"timestamp":"2003-01-07 00:00:00","open":0.26411,"high":0.26786,"low":0.25839,"close":0.26518,"volume":346266488}
-{"timestamp":"2003-01-08 00:00:00","open":0.26036,"high":0.26268,"low":0.25786,"close":0.25982,"volume":230100756}
-{"timestamp":"2003-01-09 00:00:00","open":0.26107,"high":0.26643,"low":0.25893,"close":0.26214,"volume":215883684}
-{"timestamp":"2003-01-10 00:00:00","open":0.26036,"high":0.26464,"low":0.25875,"close":0.26286,"volume":175682588}
-{"timestamp":"2003-01-13 00:00:00","open":0.26607,"high":0.26607,"low":0.25645,"close":0.26125,"volume":179395616}
-{"timestamp":"2003-01-14 00:00:00","open":0.26232,"high":0.26464,"low":0.25875,"close":0.26089,"volume":187373608}
-{"timestamp":"2003-01-15 00:00:00","open":0.26054,"high":0.2625,"low":0.25464,"close":0.25768,"volume":373565676}
-{"timestamp":"2003-01-16 00:00:00","open":0.25375,"high":0.26357,"low":0.25375,"close":0.26107,"volume":560697088}
-{"timestamp":"2003-01-17 00:00:00","open":0.26,"high":0.26,"low":0.25143,"close":0.25178,"volume":268898492}
-{"timestamp":"2003-01-21 00:00:00","open":0.25375,"high":0.25732,"low":0.25,"close":0.25036,"volume":254055396}
-{"timestamp":"2003-01-22 00:00:00","open":0.24964,"high":0.25268,"low":0.24643,"close":0.24786,"volume":215716692}
-{"timestamp":"2003-01-23 00:00:00","open":0.25089,"high":0.25643,"low":0.24911,"close":0.25304,"volume":228870716}
-{"timestamp":"2003-01-24 00:00:00","open":0.25429,"high":0.25429,"low":0.24214,"close":0.24643,"volume":306093000}
-{"timestamp":"2003-01-27 00:00:00","open":0.24429,"high":0.25893,"low":0.24375,"close":0.25232,"volume":392121128}
-{"timestamp":"2003-01-28 00:00:00","open":0.25429,"high":0.26232,"low":0.25286,"close":0.26036,"volume":286954980}
-{"timestamp":"2003-01-29 00:00:00","open":0.25982,"high":0.26964,"low":0.25536,"close":0.26661,"volume":373972964}
-{"timestamp":"2003-01-30 00:00:00","open":0.2675,"high":0.26911,"low":0.25518,"close":0.25571,"volume":407961300}
-{"timestamp":"2003-01-31 00:00:00","open":0.25339,"high":0.25982,"low":0.25089,"close":0.25643,"volume":342252012}
-{"timestamp":"2003-02-03 00:00:00","open":0.25732,"high":0.26625,"low":0.25625,"close":0.26179,"volume":265728384}
-{"timestamp":"2003-02-04 00:00:00","open":0.25804,"high":0.26161,"low":0.25554,"close":0.26071,"volume":317978172}
-{"timestamp":"2003-02-05 00:00:00","open":0.26268,"high":0.26661,"low":0.25798,"close":0.25804,"volume":222326436}
-{"timestamp":"2003-02-06 00:00:00","open":0.25643,"high":0.26054,"low":0.25393,"close":0.25768,"volume":179680600}
-{"timestamp":"2003-02-07 00:00:00","open":0.25982,"high":0.26071,"low":0.25125,"close":0.25268,"volume":272833168}
-{"timestamp":"2003-02-10 00:00:00","open":0.25464,"high":0.26018,"low":0.25107,"close":0.25625,"volume":168473087}
-{"timestamp":"2003-02-11 00:00:00","open":0.25893,"high":0.26125,"low":0.25357,"close":0.25625,"volume":165528940}
-{"timestamp":"2003-02-12 00:00:00","open":0.25482,"high":0.26071,"low":0.25482,"close":0.25696,"volume":229329971}
-{"timestamp":"2003-02-13 00:00:00","open":0.25732,"high":0.26143,"low":0.25429,"close":0.25964,"volume":209394904}
-{"timestamp":"2003-02-14 00:00:00","open":0.26089,"high":0.26286,"low":0.25625,"close":0.26196,"volume":244117124}
-{"timestamp":"2003-02-18 00:00:00","open":0.26339,"high":0.27321,"low":0.26286,"close":0.27268,"volume":291704064}
-{"timestamp":"2003-02-19 00:00:00","open":0.26911,"high":0.27054,"low":0.26214,"close":0.26518,"volume":241635648}
-{"timestamp":"2003-02-20 00:00:00","open":0.26518,"high":0.26714,"low":0.26268,"close":0.26375,"volume":224906080}
-{"timestamp":"2003-02-21 00:00:00","open":0.26464,"high":0.26893,"low":0.26161,"close":0.26786,"volume":158032212}
-{"timestamp":"2003-02-24 00:00:00","open":0.26536,"high":0.26839,"low":0.24643,"close":0.26321,"volume":180693308}
-{"timestamp":"2003-02-25 00:00:00","open":0.26214,"high":0.26929,"low":0.26052,"close":0.26821,"volume":190466772}
-{"timestamp":"2003-02-26 00:00:00","open":0.26768,"high":0.26821,"low":0.25857,"close":0.25893,"volume":218699480}
-{"timestamp":"2003-02-27 00:00:00","open":0.26018,"high":0.26786,"low":0.25911,"close":0.26536,"volume":155030160}
-{"timestamp":"2003-02-28 00:00:00","open":0.26536,"high":0.26946,"low":0.26375,"close":0.26804,"volume":195559976}
-{"timestamp":"2003-03-03 00:00:00","open":0.26804,"high":0.27071,"low":0.25982,"close":0.26161,"volume":204591612}
-{"timestamp":"2003-03-04 00:00:00","open":0.26321,"high":0.26446,"low":0.25786,"close":0.26,"volume":126868963}
-{"timestamp":"2003-03-05 00:00:00","open":0.26089,"high":0.26429,"low":0.25929,"close":0.26107,"volume":127337516}
-{"timestamp":"2003-03-06 00:00:00","open":0.26036,"high":0.26071,"low":0.25714,"close":0.26,"volume":99859200}
-{"timestamp":"2003-03-07 00:00:00","open":0.25839,"high":0.26268,"low":0.25554,"close":0.25946,"volume":200984000}
-{"timestamp":"2003-03-10 00:00:00","open":0.25911,"high":0.26196,"low":0.25536,"close":0.25661,"volume":136365064}
-{"timestamp":"2003-03-11 00:00:00","open":0.25643,"high":0.25875,"low":0.25214,"close":0.25411,"volume":162089864}
-{"timestamp":"2003-03-12 00:00:00","open":0.25304,"high":0.25696,"low":0.25107,"close":0.25393,"volume":223545499}
-{"timestamp":"2003-03-13 00:00:00","open":0.25839,"high":0.26429,"low":0.25304,"close":0.26286,"volume":336540847}
-{"timestamp":"2003-03-14 00:00:00","open":0.26214,"high":0.26804,"low":0.26143,"close":0.26393,"volume":153911559}
-{"timestamp":"2003-03-17 00:00:00","open":0.26589,"high":0.26911,"low":0.26268,"close":0.26804,"volume":400859768}
-{"timestamp":"2003-03-18 00:00:00","open":0.26786,"high":0.26946,"low":0.26464,"close":0.26786,"volume":230599268}
-{"timestamp":"2003-03-19 00:00:00","open":0.26911,"high":0.27054,"low":0.26414,"close":0.26696,"volume":141983940}
-{"timestamp":"2003-03-20 00:00:00","open":0.26661,"high":0.26768,"low":0.26071,"close":0.26625,"volume":163683288}
-{"timestamp":"2003-03-21 00:00:00","open":0.26946,"high":0.27054,"low":0.26464,"close":0.26786,"volume":298679824}
-{"timestamp":"2003-03-24 00:00:00","open":0.26196,"high":0.26429,"low":0.25625,"close":0.25661,"volume":161693048}
-{"timestamp":"2003-03-25 00:00:00","open":0.25732,"high":0.26482,"low":0.25661,"close":0.25982,"volume":167700228}
-{"timestamp":"2003-03-26 00:00:00","open":0.25982,"high":0.26,"low":0.25536,"close":0.25732,"volume":178346176}
-{"timestamp":"2003-03-27 00:00:00","open":0.25571,"high":0.2625,"low":0.25571,"close":0.25875,"volume":122399152}
-{"timestamp":"2003-03-28 00:00:00","open":0.25714,"high":0.26107,"low":0.25661,"close":0.26018,"volume":145308664}
-{"timestamp":"2003-03-31 00:00:00","open":0.25605,"high":0.25946,"low":0.25071,"close":0.2525,"volume":256781256}
-{"timestamp":"2003-04-01 00:00:00","open":0.25357,"high":0.25554,"low":0.25125,"close":0.25286,"volume":154375632}
-{"timestamp":"2003-04-02 00:00:00","open":0.25643,"high":0.26232,"low":0.25478,"close":0.26071,"volume":171372208}
-{"timestamp":"2003-04-03 00:00:00","open":0.26,"high":0.2625,"low":0.25625,"close":0.25821,"volume":145716848}
-{"timestamp":"2003-04-04 00:00:00","open":0.25929,"high":0.26196,"low":0.25696,"close":0.25732,"volume":149684003}
-{"timestamp":"2003-04-07 00:00:00","open":0.26518,"high":0.26696,"low":0.25732,"close":0.25875,"volume":196887908}
-{"timestamp":"2003-04-08 00:00:00","open":0.25911,"high":0.26161,"low":0.2565,"close":0.25804,"volume":128937552}
-{"timestamp":"2003-04-09 00:00:00","open":0.25929,"high":0.26107,"low":0.2525,"close":0.25339,"volume":146741424}
-{"timestamp":"2003-04-10 00:00:00","open":0.25357,"high":0.25696,"low":0.25357,"close":0.25661,"volume":109290884}
-{"timestamp":"2003-04-11 00:00:00","open":0.25089,"high":0.25786,"low":0.23089,"close":0.23571,"volume":1394482928}
-{"timestamp":"2003-04-14 00:00:00","open":0.24482,"high":0.24554,"low":0.24107,"close":0.2425,"volume":504220359}
-{"timestamp":"2003-04-15 00:00:00","open":0.24268,"high":0.24286,"low":0.2375,"close":0.23911,"volume":304949592}
-{"timestamp":"2003-04-16 00:00:00","open":0.23196,"high":0.24411,"low":0.23071,"close":0.23643,"volume":1019399927}
-{"timestamp":"2003-04-17 00:00:00","open":0.23571,"high":0.23661,"low":0.22714,"close":0.23429,"volume":617529471}
-{"timestamp":"2003-04-21 00:00:00","open":0.23446,"high":0.23554,"low":0.23179,"close":0.23464,"volume":153116360}
-{"timestamp":"2003-04-22 00:00:00","open":0.23536,"high":0.24321,"low":0.23375,"close":0.24125,"volume":304261184}
-{"timestamp":"2003-04-23 00:00:00","open":0.24161,"high":0.24339,"low":0.23875,"close":0.2425,"volume":210668736}
-{"timestamp":"2003-04-24 00:00:00","open":0.24143,"high":0.24304,"low":0.23214,"close":0.24,"volume":326716140}
-{"timestamp":"2003-04-25 00:00:00","open":0.24036,"high":0.2425,"low":0.23625,"close":0.23839,"volume":206042012}
-{"timestamp":"2003-04-28 00:00:00","open":0.24071,"high":0.24929,"low":0.23982,"close":0.2475,"volume":638684555}
-{"timestamp":"2003-04-29 00:00:00","open":0.24964,"high":0.25286,"low":0.2425,"close":0.25107,"volume":459577336}
-{"timestamp":"2003-04-30 00:00:00","open":0.24875,"high":0.25625,"low":0.24732,"close":0.25393,"volume":459233720}
-{"timestamp":"2003-05-01 00:00:00","open":0.25446,"high":0.25696,"low":0.25,"close":0.25643,"volume":343695076}
-{"timestamp":"2003-05-02 00:00:00","open":0.25821,"high":0.26054,"low":0.25607,"close":0.25804,"volume":322154544}
-{"timestamp":"2003-05-05 00:00:00","open":0.26375,"high":0.30143,"low":0.26339,"close":0.28732,"volume":1557941268}
-{"timestamp":"2003-05-06 00:00:00","open":0.28786,"high":0.31964,"low":0.28764,"close":0.3125,"volume":1517051372}
-{"timestamp":"2003-05-07 00:00:00","open":0.30946,"high":0.32571,"low":0.30554,"close":0.31518,"volume":1056133280}
-{"timestamp":"2003-05-08 00:00:00","open":0.31607,"high":0.32268,"low":0.30891,"close":0.32143,"volume":688987951}
-{"timestamp":"2003-05-09 00:00:00","open":0.32732,"high":0.32857,"low":0.31929,"close":0.32679,"volume":589552404}
-{"timestamp":"2003-05-12 00:00:00","open":0.32411,"high":0.33464,"low":0.32375,"close":0.33143,"volume":420502460}
-{"timestamp":"2003-05-13 00:00:00","open":0.32911,"high":0.33875,"low":0.32054,"close":0.33339,"volume":448143304}
-{"timestamp":"2003-05-14 00:00:00","open":0.33625,"high":0.33643,"low":0.32911,"close":0.33125,"volume":356572236}
-{"timestamp":"2003-05-15 00:00:00","open":0.33214,"high":0.33661,"low":0.32982,"close":0.33446,"volume":286380363}
-{"timestamp":"2003-05-16 00:00:00","open":0.33196,"high":0.33929,"low":0.32643,"close":0.33571,"volume":341628000}
-{"timestamp":"2003-05-19 00:00:00","open":0.33089,"high":0.33304,"low":0.3225,"close":0.32321,"volume":446753996}
-{"timestamp":"2003-05-20 00:00:00","open":0.32321,"high":0.32429,"low":0.31429,"close":0.31768,"volume":417266272}
-{"timestamp":"2003-05-21 00:00:00","open":0.31768,"high":0.32304,"low":0.31554,"close":0.31875,"volume":306606856}
-{"timestamp":"2003-05-22 00:00:00","open":0.31946,"high":0.32857,"low":0.31679,"close":0.32571,"volume":180071484}
-{"timestamp":"2003-05-23 00:00:00","open":0.32518,"high":0.32964,"low":0.32071,"close":0.32714,"volume":207109315}
-{"timestamp":"2003-05-27 00:00:00","open":0.32071,"high":0.3375,"low":0.31982,"close":0.33714,"volume":290302104}
-{"timestamp":"2003-05-28 00:00:00","open":0.33036,"high":0.33313,"low":0.32411,"close":0.32643,"volume":340970340}
-{"timestamp":"2003-05-29 00:00:00","open":0.32661,"high":0.33036,"low":0.31964,"close":0.32321,"volume":333787660}
-{"timestamp":"2003-05-30 00:00:00","open":0.32357,"high":0.32464,"low":0.31304,"close":0.32054,"volume":382838892}
-{"timestamp":"2003-06-02 00:00:00","open":0.32321,"high":0.32661,"low":0.30839,"close":0.31161,"volume":418592296}
-{"timestamp":"2003-06-03 00:00:00","open":0.31143,"high":0.31554,"low":0.30393,"close":0.30911,"volume":360860888}
-{"timestamp":"2003-06-04 00:00:00","open":0.30893,"high":0.31768,"low":0.30607,"close":0.31429,"volume":271206755}
-{"timestamp":"2003-06-05 00:00:00","open":0.31161,"high":0.31679,"low":0.30946,"close":0.315,"volume":205654996}
-{"timestamp":"2003-06-06 00:00:00","open":0.31679,"high":0.32214,"low":0.30607,"close":0.30625,"volume":242939608}
-{"timestamp":"2003-06-09 00:00:00","open":0.3025,"high":0.30429,"low":0.29696,"close":0.29982,"volume":259956175}
-{"timestamp":"2003-06-10 00:00:00","open":0.30161,"high":0.30875,"low":0.29911,"close":0.30678,"volume":176672392}
-{"timestamp":"2003-06-11 00:00:00","open":0.30625,"high":0.31268,"low":0.30025,"close":0.31161,"volume":225127224}
-{"timestamp":"2003-06-12 00:00:00","open":0.31339,"high":0.31929,"low":0.31161,"close":0.31732,"volume":252602700}
-{"timestamp":"2003-06-13 00:00:00","open":0.31696,"high":0.32054,"low":0.30589,"close":0.31107,"volume":191251052}
-{"timestamp":"2003-06-16 00:00:00","open":0.31429,"high":0.32625,"low":0.31161,"close":0.32625,"volume":238928156}
-{"timestamp":"2003-06-17 00:00:00","open":0.32875,"high":0.33036,"low":0.32125,"close":0.32482,"volume":177498616}
-{"timestamp":"2003-06-18 00:00:00","open":0.32946,"high":0.34786,"low":0.32695,"close":0.34143,"volume":454990372}
-{"timestamp":"2003-06-19 00:00:00","open":0.34571,"high":0.35018,"low":0.33518,"close":0.34179,"volume":382126683}
-{"timestamp":"2003-06-20 00:00:00","open":0.34554,"high":0.34964,"low":0.3375,"close":0.34286,"volume":359547236}
-{"timestamp":"2003-06-23 00:00:00","open":0.34466,"high":0.35161,"low":0.33482,"close":0.34036,"volume":309055796}
-{"timestamp":"2003-06-24 00:00:00","open":0.34768,"high":0.35125,"low":0.33429,"close":0.33536,"volume":515621408}
-{"timestamp":"2003-06-25 00:00:00","open":0.33679,"high":0.34643,"low":0.33411,"close":0.34089,"volume":330293816}
-{"timestamp":"2003-06-26 00:00:00","open":0.33393,"high":0.345,"low":0.33393,"close":0.34446,"volume":161705600}
-{"timestamp":"2003-06-27 00:00:00","open":0.34464,"high":0.34482,"low":0.33,"close":0.33446,"volume":365795444}
-{"timestamp":"2003-06-30 00:00:00","open":0.33357,"high":0.34304,"low":0.33196,"close":0.34036,"volume":235919495}
-{"timestamp":"2003-07-01 00:00:00","open":0.33696,"high":0.3425,"low":0.33054,"close":0.34089,"volume":181021019}
-{"timestamp":"2003-07-02 00:00:00","open":0.33982,"high":0.34643,"low":0.33964,"close":0.34411,"volume":328875000}
-{"timestamp":"2003-07-03 00:00:00","open":0.33929,"high":0.34911,"low":0.33893,"close":0.34161,"volume":137773015}
-{"timestamp":"2003-07-07 00:00:00","open":0.34411,"high":0.36036,"low":0.34161,"close":0.35482,"volume":290333184}
-{"timestamp":"2003-07-08 00:00:00","open":0.34857,"high":0.36607,"low":0.34804,"close":0.36429,"volume":256768768}
-{"timestamp":"2003-07-09 00:00:00","open":0.36089,"high":0.36518,"low":0.35509,"close":0.35518,"volume":213894172}
-{"timestamp":"2003-07-10 00:00:00","open":0.355,"high":0.35607,"low":0.34589,"close":0.34964,"volume":171414656}
-{"timestamp":"2003-07-11 00:00:00","open":0.35107,"high":0.35714,"low":0.34877,"close":0.35446,"volume":137011640}
-{"timestamp":"2003-07-14 00:00:00","open":0.35732,"high":0.36429,"low":0.35482,"close":0.35536,"volume":188408996}
-{"timestamp":"2003-07-15 00:00:00","open":0.3575,"high":0.36143,"low":0.34696,"close":0.35018,"volume":206883860}
-{"timestamp":"2003-07-16 00:00:00","open":0.35661,"high":0.35714,"low":0.34607,"close":0.35482,"volume":253835372}
-{"timestamp":"2003-07-17 00:00:00","open":0.36054,"high":0.37411,"low":0.35946,"close":0.37321,"volume":752071792}
-{"timestamp":"2003-07-18 00:00:00","open":0.37321,"high":0.37821,"low":0.36429,"close":0.37248,"volume":298843008}
-{"timestamp":"2003-07-21 00:00:00","open":0.36946,"high":0.37143,"low":0.3625,"close":0.36804,"volume":185269296}
-{"timestamp":"2003-07-22 00:00:00","open":0.37268,"high":0.37429,"low":0.36607,"close":0.37143,"volume":198426004}
-{"timestamp":"2003-07-23 00:00:00","open":0.37411,"high":0.37429,"low":0.36536,"close":0.37125,"volume":143038700}
-{"timestamp":"2003-07-24 00:00:00","open":0.37571,"high":0.38393,"low":0.36393,"close":0.36625,"volume":229240596}
-{"timestamp":"2003-07-25 00:00:00","open":0.36446,"high":0.38518,"low":0.36429,"close":0.38464,"volume":216784672}
-{"timestamp":"2003-07-28 00:00:00","open":0.38393,"high":0.38402,"low":0.3725,"close":0.37482,"volume":170365048}
-{"timestamp":"2003-07-29 00:00:00","open":0.37482,"high":0.37643,"low":0.36643,"close":0.37,"volume":197298836}
-{"timestamp":"2003-07-30 00:00:00","open":0.37089,"high":0.37321,"low":0.36018,"close":0.36214,"volume":173594571}
-{"timestamp":"2003-07-31 00:00:00","open":0.37036,"high":0.38125,"low":0.36732,"close":0.37643,"volume":301507604}
-{"timestamp":"2003-08-01 00:00:00","open":0.375,"high":0.37982,"low":0.36857,"close":0.37018,"volume":150697996}
-{"timestamp":"2003-08-04 00:00:00","open":0.36661,"high":0.38393,"low":0.36214,"close":0.37875,"volume":230120860}
-{"timestamp":"2003-08-05 00:00:00","open":0.38125,"high":0.38214,"low":0.35893,"close":0.36393,"volume":249443512}
-{"timestamp":"2003-08-06 00:00:00","open":0.35821,"high":0.36018,"low":0.34821,"close":0.35054,"volume":245465772}
-{"timestamp":"2003-08-07 00:00:00","open":0.35232,"high":0.35875,"low":0.34679,"close":0.35589,"volume":174967355}
-{"timestamp":"2003-08-08 00:00:00","open":0.35911,"high":0.35946,"low":0.35,"close":0.35071,"volume":137849960}
-{"timestamp":"2003-08-11 00:00:00","open":0.35393,"high":0.35589,"low":0.34839,"close":0.35107,"volume":137229144}
-{"timestamp":"2003-08-12 00:00:00","open":0.35286,"high":0.35357,"low":0.3475,"close":0.35179,"volume":164440803}
-{"timestamp":"2003-08-13 00:00:00","open":0.35464,"high":0.36321,"low":0.34964,"close":0.36036,"volume":284101388}
-{"timestamp":"2003-08-14 00:00:00","open":0.36089,"high":0.36304,"low":0.35607,"close":0.35661,"volume":193002288}
-{"timestamp":"2003-08-15 00:00:00","open":0.3575,"high":0.35839,"low":0.35107,"close":0.35196,"volume":125869867}
-{"timestamp":"2003-08-18 00:00:00","open":0.35464,"high":0.36446,"low":0.35214,"close":0.36321,"volume":193587992}
-{"timestamp":"2003-08-19 00:00:00","open":0.36375,"high":0.36518,"low":0.35714,"close":0.36286,"volume":133746164}
-{"timestamp":"2003-08-20 00:00:00","open":0.36036,"high":0.37982,"low":0.35964,"close":0.37518,"volume":273331903}
-{"timestamp":"2003-08-21 00:00:00","open":0.37554,"high":0.38763,"low":0.37411,"close":0.38714,"volume":256397767}
-{"timestamp":"2003-08-22 00:00:00","open":0.38946,"high":0.39286,"low":0.3685,"close":0.37286,"volume":250264920}
-{"timestamp":"2003-08-25 00:00:00","open":0.37107,"high":0.37339,"low":0.36589,"close":0.3725,"volume":137934296}
-{"timestamp":"2003-08-26 00:00:00","open":0.37054,"high":0.37625,"low":0.36339,"close":0.37589,"volume":164960652}
-{"timestamp":"2003-08-27 00:00:00","open":0.37339,"high":0.38357,"low":0.36893,"close":0.38357,"volume":225704415}
-{"timestamp":"2003-08-28 00:00:00","open":0.38089,"high":0.39679,"low":0.38089,"close":0.39625,"volume":319839500}
-{"timestamp":"2003-08-29 00:00:00","open":0.39643,"high":0.40804,"low":0.39373,"close":0.40375,"volume":265186080}
-{"timestamp":"2003-09-02 00:00:00","open":0.40464,"high":0.40893,"low":0.4,"close":0.40804,"volume":244001427}
-{"timestamp":"2003-09-03 00:00:00","open":0.40714,"high":0.41643,"low":0.40643,"close":0.40982,"volume":268915964}
-{"timestamp":"2003-09-04 00:00:00","open":0.41357,"high":0.41518,"low":0.40661,"close":0.40768,"volume":207991147}
-{"timestamp":"2003-09-05 00:00:00","open":0.40589,"high":0.41339,"low":0.40018,"close":0.40179,"volume":240168056}
-{"timestamp":"2003-09-08 00:00:00","open":0.40143,"high":0.40696,"low":0.40125,"close":0.40607,"volume":167292604}
-{"timestamp":"2003-09-09 00:00:00","open":0.40232,"high":0.40482,"low":0.395,"close":0.39946,"volume":180374780}
-{"timestamp":"2003-09-10 00:00:00","open":0.39732,"high":0.40375,"low":0.39482,"close":0.39607,"volume":224893480}
-{"timestamp":"2003-09-11 00:00:00","open":0.39732,"high":0.40696,"low":0.39464,"close":0.40286,"volume":213937460}
-{"timestamp":"2003-09-12 00:00:00","open":0.40196,"high":0.41321,"low":0.39839,"close":0.4125,"volume":180005292}
-{"timestamp":"2003-09-15 00:00:00","open":0.40732,"high":0.40893,"low":0.395,"close":0.39661,"volume":226844800}
-{"timestamp":"2003-09-16 00:00:00","open":0.39661,"high":0.40527,"low":0.39643,"close":0.39929,"volume":269379532}
-{"timestamp":"2003-09-17 00:00:00","open":0.39946,"high":0.39964,"low":0.39027,"close":0.395,"volume":289396800}
-{"timestamp":"2003-09-18 00:00:00","open":0.39464,"high":0.41054,"low":0.39196,"close":0.40857,"volume":252907200}
-{"timestamp":"2003-09-19 00:00:00","open":0.40857,"high":0.41161,"low":0.40054,"close":0.40321,"volume":206259572}
-{"timestamp":"2003-09-22 00:00:00","open":0.39607,"high":0.40179,"low":0.39143,"close":0.39429,"volume":179821600}
-{"timestamp":"2003-09-23 00:00:00","open":0.39321,"high":0.40107,"low":0.39071,"close":0.40054,"volume":133246251}
-{"timestamp":"2003-09-24 00:00:00","open":0.39661,"high":0.39839,"low":0.37647,"close":0.38071,"volume":301386196}
-{"timestamp":"2003-09-25 00:00:00","open":0.38107,"high":0.38161,"low":0.36161,"close":0.36482,"volume":574509388}
-{"timestamp":"2003-09-26 00:00:00","open":0.3625,"high":0.3825,"low":0.3598,"close":0.36946,"volume":347250400}
-{"timestamp":"2003-09-29 00:00:00","open":0.38375,"high":0.38696,"low":0.36875,"close":0.38036,"volume":365702400}
-{"timestamp":"2003-09-30 00:00:00","open":0.37661,"high":0.37893,"low":0.365,"close":0.37,"volume":285680588}
-{"timestamp":"2003-10-01 00:00:00","open":0.36982,"high":0.37679,"low":0.36054,"close":0.37125,"volume":237916236}
-{"timestamp":"2003-10-02 00:00:00","open":0.37143,"high":0.37143,"low":0.36214,"close":0.36732,"volume":205946812}
-{"timestamp":"2003-10-03 00:00:00","open":0.37482,"high":0.39036,"low":0.37286,"close":0.38732,"volume":299651928}
-{"timestamp":"2003-10-06 00:00:00","open":0.38696,"high":0.39875,"low":0.38536,"close":0.39804,"volume":268329600}
-{"timestamp":"2003-10-07 00:00:00","open":0.39375,"high":0.41804,"low":0.39125,"close":0.41464,"volume":418183944}
-{"timestamp":"2003-10-08 00:00:00","open":0.41518,"high":0.42036,"low":0.40589,"close":0.41179,"volume":428668800}
-{"timestamp":"2003-10-09 00:00:00","open":0.41607,"high":0.42268,"low":0.40696,"close":0.41875,"volume":347748800}
-{"timestamp":"2003-10-10 00:00:00","open":0.41964,"high":0.42518,"low":0.41732,"close":0.42286,"volume":174837600}
-{"timestamp":"2003-10-13 00:00:00","open":0.42375,"high":0.43589,"low":0.42357,"close":0.43482,"volume":279881724}
-{"timestamp":"2003-10-14 00:00:00","open":0.43429,"high":0.44179,"low":0.43193,"close":0.43839,"volume":275419200}
-{"timestamp":"2003-10-15 00:00:00","open":0.44375,"high":0.44663,"low":0.43895,"close":0.44321,"volume":613412572}
-{"timestamp":"2003-10-16 00:00:00","open":0.425,"high":0.42571,"low":0.40018,"close":0.41518,"volume":976902608}
-{"timestamp":"2003-10-17 00:00:00","open":0.4175,"high":0.41946,"low":0.40054,"close":0.40625,"volume":362310280}
-{"timestamp":"2003-10-20 00:00:00","open":0.40357,"high":0.41679,"low":0.39964,"close":0.41464,"volume":279240804}
-{"timestamp":"2003-10-21 00:00:00","open":0.41625,"high":0.41786,"low":0.40625,"close":0.41393,"volume":176461600}
-{"timestamp":"2003-10-22 00:00:00","open":0.40964,"high":0.41429,"low":0.405,"close":0.40643,"volume":161732472}
-{"timestamp":"2003-10-23 00:00:00","open":0.40589,"high":0.41339,"low":0.40339,"close":0.41054,"volume":165759772}
-{"timestamp":"2003-10-24 00:00:00","open":0.40286,"high":0.40804,"low":0.39696,"close":0.40357,"volume":219856887}
-{"timestamp":"2003-10-27 00:00:00","open":0.40625,"high":0.40875,"low":0.40161,"close":0.40357,"volume":162013600}
-{"timestamp":"2003-10-28 00:00:00","open":0.40286,"high":0.42446,"low":0.4,"close":0.42357,"volume":252568372}
-{"timestamp":"2003-10-29 00:00:00","open":0.41982,"high":0.42679,"low":0.41679,"close":0.42304,"volume":267080800}
-{"timestamp":"2003-10-30 00:00:00","open":0.42839,"high":0.42857,"low":0.40839,"close":0.41232,"volume":261076852}
-{"timestamp":"2003-10-31 00:00:00","open":0.41607,"high":0.41696,"low":0.40679,"close":0.40875,"volume":218279256}
-{"timestamp":"2003-11-03 00:00:00","open":0.40768,"high":0.41607,"low":0.40679,"close":0.41339,"volume":302842400}
-{"timestamp":"2003-11-04 00:00:00","open":0.41196,"high":0.4125,"low":0.40339,"close":0.40911,"volume":249233600}
-{"timestamp":"2003-11-05 00:00:00","open":0.4075,"high":0.41304,"low":0.40125,"close":0.41125,"volume":323080952}
-{"timestamp":"2003-11-06 00:00:00","open":0.40911,"high":0.41339,"low":0.40446,"close":0.41286,"volume":397212540}
-{"timestamp":"2003-11-07 00:00:00","open":0.41411,"high":0.415,"low":0.40089,"close":0.40179,"volume":210324560}
-{"timestamp":"2003-11-10 00:00:00","open":0.40089,"high":0.40446,"low":0.39,"close":0.39107,"volume":234276000}
-{"timestamp":"2003-11-11 00:00:00","open":0.39107,"high":0.39321,"low":0.38357,"close":0.38464,"volume":215078684}
-{"timestamp":"2003-11-12 00:00:00","open":0.38357,"high":0.40571,"low":0.38357,"close":0.39875,"volume":301327116}
-{"timestamp":"2003-11-13 00:00:00","open":0.39411,"high":0.40286,"low":0.39143,"close":0.40036,"volume":213110172}
-{"timestamp":"2003-11-14 00:00:00","open":0.40143,"high":0.40375,"low":0.38,"close":0.38321,"volume":237167459}
-{"timestamp":"2003-11-17 00:00:00","open":0.38125,"high":0.38161,"low":0.37411,"close":0.37732,"volume":229169419}
-{"timestamp":"2003-11-18 00:00:00","open":0.37875,"high":0.38107,"low":0.36339,"close":0.36446,"volume":268370411}
-{"timestamp":"2003-11-19 00:00:00","open":0.36714,"high":0.36875,"low":0.36179,"close":0.36464,"volume":344629383}
-{"timestamp":"2003-11-20 00:00:00","open":0.35893,"high":0.37643,"low":0.35893,"close":0.36384,"volume":239610683}
-{"timestamp":"2003-11-21 00:00:00","open":0.36321,"high":0.3675,"low":0.35446,"close":0.36214,"volume":242649527}
-{"timestamp":"2003-11-24 00:00:00","open":0.36607,"high":0.37982,"low":0.36518,"close":0.37768,"volume":381830668}
-{"timestamp":"2003-11-25 00:00:00","open":0.37911,"high":0.37946,"low":0.36811,"close":0.36929,"volume":271486532}
-{"timestamp":"2003-11-26 00:00:00","open":0.37304,"high":0.37768,"low":0.36159,"close":0.37,"volume":245128800}
-{"timestamp":"2003-11-28 00:00:00","open":0.37107,"high":0.37625,"low":0.36643,"close":0.37339,"volume":76098400}
-{"timestamp":"2003-12-01 00:00:00","open":0.37571,"high":0.39018,"low":0.375,"close":0.38768,"volume":361564584}
-{"timestamp":"2003-12-02 00:00:00","open":0.38571,"high":0.39107,"low":0.38232,"close":0.38464,"volume":220731164}
-{"timestamp":"2003-12-03 00:00:00","open":0.38464,"high":0.39,"low":0.37429,"close":0.37554,"volume":192182056}
-{"timestamp":"2003-12-04 00:00:00","open":0.37393,"high":0.37804,"low":0.37089,"close":0.37768,"volume":177940000}
-{"timestamp":"2003-12-05 00:00:00","open":0.37321,"high":0.37768,"low":0.37018,"close":0.37232,"volume":186177600}
-{"timestamp":"2003-12-08 00:00:00","open":0.37107,"high":0.37643,"low":0.36446,"close":0.37589,"volume":148247156}
-{"timestamp":"2003-12-09 00:00:00","open":0.37804,"high":0.37946,"low":0.36429,"close":0.36518,"volume":135148459}
-{"timestamp":"2003-12-10 00:00:00","open":0.36518,"high":0.36804,"low":0.35643,"close":0.36393,"volume":271418044}
-{"timestamp":"2003-12-11 00:00:00","open":0.36161,"high":0.38107,"low":0.36089,"close":0.37875,"volume":183489612}
-{"timestamp":"2003-12-12 00:00:00","open":0.38071,"high":0.38071,"low":0.36964,"close":0.37304,"volume":193081584}
-{"timestamp":"2003-12-15 00:00:00","open":0.38375,"high":0.38375,"low":0.35839,"close":0.36018,"volume":389010940}
-{"timestamp":"2003-12-16 00:00:00","open":0.36054,"high":0.36589,"low":0.35732,"close":0.35929,"volume":373956800}
-{"timestamp":"2003-12-17 00:00:00","open":0.35857,"high":0.35946,"low":0.35339,"close":0.355,"volume":274260000}
-{"timestamp":"2003-12-18 00:00:00","open":0.35536,"high":0.36036,"low":0.35536,"close":0.35786,"volume":331006024}
-{"timestamp":"2003-12-19 00:00:00","open":0.36054,"high":0.36464,"low":0.35036,"close":0.35179,"volume":453654939}
-{"timestamp":"2003-12-22 00:00:00","open":0.35089,"high":0.35518,"low":0.34375,"close":0.35446,"volume":377159480}
-{"timestamp":"2003-12-23 00:00:00","open":0.35571,"high":0.35625,"low":0.35,"close":0.35375,"volume":308514836}
-{"timestamp":"2003-12-24 00:00:00","open":0.35214,"high":0.36768,"low":0.35089,"close":0.36446,"volume":177475200}
-{"timestamp":"2003-12-26 00:00:00","open":0.36339,"high":0.37339,"low":0.36321,"close":0.37107,"volume":103695200}
-{"timestamp":"2003-12-29 00:00:00","open":0.37339,"high":0.37786,"low":0.3725,"close":0.37768,"volume":233458400}
-{"timestamp":"2003-12-30 00:00:00","open":0.37821,"high":0.38393,"low":0.37768,"close":0.38,"volume":204867860}
-{"timestamp":"2003-12-31 00:00:00","open":0.38125,"high":0.38446,"low":0.37821,"close":0.38161,"volume":174465932}
-{"timestamp":"2004-01-02 00:00:00","open":0.38482,"high":0.38839,"low":0.37821,"close":0.38,"volume":144669312}
-{"timestamp":"2004-01-05 00:00:00","open":0.3825,"high":0.39982,"low":0.3825,"close":0.39589,"volume":395373496}
-{"timestamp":"2004-01-06 00:00:00","open":0.39732,"high":0.40036,"low":0.38768,"close":0.39446,"volume":509663956}
-{"timestamp":"2004-01-07 00:00:00","open":0.39464,"high":0.40768,"low":0.39161,"close":0.40339,"volume":586961503}
-{"timestamp":"2004-01-08 00:00:00","open":0.40786,"high":0.42375,"low":0.40446,"close":0.41714,"volume":460330316}
-{"timestamp":"2004-01-09 00:00:00","open":0.41482,"high":0.43089,"low":0.40696,"close":0.41071,"volume":427932319}
-{"timestamp":"2004-01-12 00:00:00","open":0.41357,"high":0.42857,"low":0.4125,"close":0.42375,"volume":487835972}
-{"timestamp":"2004-01-13 00:00:00","open":0.44107,"high":0.44357,"low":0.42607,"close":0.43071,"volume":679105676}
-{"timestamp":"2004-01-14 00:00:00","open":0.43571,"high":0.43821,"low":0.42459,"close":0.43214,"volume":624611296}
-{"timestamp":"2004-01-15 00:00:00","open":0.40911,"high":0.41786,"low":0.40179,"close":0.40804,"volume":1018405368}
-{"timestamp":"2004-01-16 00:00:00","open":0.41064,"high":0.41143,"low":0.40375,"close":0.40571,"volume":372882476}
-{"timestamp":"2004-01-20 00:00:00","open":0.40482,"high":0.40714,"low":0.39732,"close":0.40589,"volume":315992800}
-{"timestamp":"2004-01-21 00:00:00","open":0.40536,"high":0.41018,"low":0.40054,"close":0.40375,"volume":227077480}
-{"timestamp":"2004-01-22 00:00:00","open":0.40286,"high":0.40773,"low":0.39607,"close":0.39607,"volume":205004800}
-{"timestamp":"2004-01-23 00:00:00","open":0.39732,"high":0.40607,"low":0.39732,"close":0.40286,"volume":227206560}
-{"timestamp":"2004-01-26 00:00:00","open":0.40107,"high":0.41179,"low":0.40054,"close":0.41089,"volume":271324636}
-{"timestamp":"2004-01-27 00:00:00","open":0.41125,"high":0.41518,"low":0.40711,"close":0.41196,"volume":307234224}
-{"timestamp":"2004-01-28 00:00:00","open":0.40786,"high":0.4175,"low":0.40018,"close":0.40214,"volume":275404576}
-{"timestamp":"2004-01-29 00:00:00","open":0.40411,"high":0.40714,"low":0.39625,"close":0.405,"volume":212701820}
-{"timestamp":"2004-01-30 00:00:00","open":0.40607,"high":0.40839,"low":0.40036,"close":0.40286,"volume":185298400}
-{"timestamp":"2004-02-02 00:00:00","open":0.40107,"high":0.40732,"low":0.39429,"close":0.39857,"volume":288780472}
-{"timestamp":"2004-02-03 00:00:00","open":0.39821,"high":0.4,"low":0.39286,"close":0.3975,"volume":182586892}
-{"timestamp":"2004-02-04 00:00:00","open":0.39286,"high":0.39446,"low":0.3875,"close":0.38911,"volume":305575895}
-{"timestamp":"2004-02-05 00:00:00","open":0.38964,"high":0.40911,"low":0.38946,"close":0.40036,"volume":352845656}
-{"timestamp":"2004-02-06 00:00:00","open":0.40089,"high":0.40875,"low":0.4,"close":0.40554,"volume":193391600}
-{"timestamp":"2004-02-09 00:00:00","open":0.40393,"high":0.40821,"low":0.40179,"close":0.40477,"volume":188260800}
-{"timestamp":"2004-02-10 00:00:00","open":0.40393,"high":0.41286,"low":0.40071,"close":0.41036,"volume":255560619}
-{"timestamp":"2004-02-11 00:00:00","open":0.41232,"high":0.42625,"low":0.41161,"close":0.425,"volume":348623308}
-{"timestamp":"2004-02-12 00:00:00","open":0.42268,"high":0.42839,"low":0.42143,"close":0.42375,"volume":184002407}
-{"timestamp":"2004-02-13 00:00:00","open":0.42589,"high":0.43036,"low":0.40768,"close":0.41071,"volume":315980000}
-{"timestamp":"2004-02-17 00:00:00","open":0.4125,"high":0.41946,"low":0.4125,"close":0.41357,"volume":170956800}
-{"timestamp":"2004-02-18 00:00:00","open":0.41393,"high":0.41857,"low":0.41161,"close":0.41536,"volume":141635200}
-{"timestamp":"2004-02-19 00:00:00","open":0.41625,"high":0.42214,"low":0.40018,"close":0.40125,"volume":323734360}
-{"timestamp":"2004-02-20 00:00:00","open":0.40179,"high":0.40196,"low":0.39661,"close":0.4,"volume":277603868}
-{"timestamp":"2004-02-23 00:00:00","open":0.40089,"high":0.40107,"low":0.39089,"close":0.39625,"volume":194194920}
-{"timestamp":"2004-02-24 00:00:00","open":0.39536,"high":0.40607,"low":0.39286,"close":0.39929,"volume":259056000}
-{"timestamp":"2004-02-25 00:00:00","open":0.39679,"high":0.40893,"low":0.39661,"close":0.40732,"volume":276298564}
-{"timestamp":"2004-02-26 00:00:00","open":0.40786,"high":0.41393,"low":0.40714,"close":0.41143,"volume":198408000}
-{"timestamp":"2004-02-27 00:00:00","open":0.41,"high":0.42893,"low":0.40982,"close":0.42714,"volume":468918652}
-{"timestamp":"2004-03-01 00:00:00","open":0.43018,"high":0.43393,"low":0.42625,"close":0.42893,"volume":322183216}
-{"timestamp":"2004-03-02 00:00:00","open":0.42857,"high":0.43036,"low":0.42446,"close":0.42518,"volume":256701848}
-{"timestamp":"2004-03-03 00:00:00","open":0.42143,"high":0.43196,"low":0.42143,"close":0.42714,"volume":225131200}
-{"timestamp":"2004-03-04 00:00:00","open":0.42786,"high":0.45036,"low":0.42696,"close":0.44929,"volume":660231028}
-{"timestamp":"2004-03-05 00:00:00","open":0.44554,"high":0.49089,"low":0.44464,"close":0.4775,"volume":1540678916}
-{"timestamp":"2004-03-08 00:00:00","open":0.47839,"high":0.47839,"low":0.46071,"close":0.46429,"volume":522872000}
-{"timestamp":"2004-03-09 00:00:00","open":0.4625,"high":0.48625,"low":0.45982,"close":0.48393,"volume":618402288}
-{"timestamp":"2004-03-10 00:00:00","open":0.48196,"high":0.5025,"low":0.48107,"close":0.49429,"volume":1007030636}
-{"timestamp":"2004-03-11 00:00:00","open":0.48679,"high":0.50071,"low":0.48375,"close":0.48482,"volume":600276640}
-{"timestamp":"2004-03-12 00:00:00","open":0.48786,"high":0.49607,"low":0.48518,"close":0.49214,"volume":329251208}
-{"timestamp":"2004-03-15 00:00:00","open":0.48268,"high":0.48839,"low":0.46893,"close":0.47232,"volume":482508072}
-{"timestamp":"2004-03-16 00:00:00","open":0.47411,"high":0.47518,"low":0.45339,"close":0.46107,"volume":605483972}
-{"timestamp":"2004-03-17 00:00:00","open":0.46357,"high":0.47107,"low":0.46036,"close":0.46768,"volume":411640224}
-{"timestamp":"2004-03-18 00:00:00","open":0.46321,"high":0.46536,"low":0.45696,"close":0.45839,"volume":321311688}
-{"timestamp":"2004-03-19 00:00:00","open":0.45893,"high":0.48107,"low":0.45607,"close":0.46179,"volume":411683119}
-{"timestamp":"2004-03-22 00:00:00","open":0.45304,"high":0.46732,"low":0.45089,"close":0.46179,"volume":420660604}
-{"timestamp":"2004-03-23 00:00:00","open":0.46286,"high":0.46429,"low":0.45036,"close":0.45161,"volume":385661687}
-{"timestamp":"2004-03-24 00:00:00","open":0.45179,"high":0.45982,"low":0.45125,"close":0.45536,"volume":428215200}
-{"timestamp":"2004-03-25 00:00:00","open":0.46607,"high":0.48054,"low":0.46232,"close":0.47982,"volume":566954644}
-{"timestamp":"2004-03-26 00:00:00","open":0.48054,"high":0.48857,"low":0.48054,"close":0.48286,"volume":419893600}
-{"timestamp":"2004-03-29 00:00:00","open":0.48929,"high":0.49982,"low":0.48571,"close":0.49839,"volume":350728000}
-{"timestamp":"2004-03-30 00:00:00","open":0.4975,"high":0.49911,"low":0.48821,"close":0.49857,"volume":359701460}
-{"timestamp":"2004-03-31 00:00:00","open":0.4975,"high":0.49964,"low":0.48125,"close":0.48286,"volume":390773600}
-{"timestamp":"2004-04-01 00:00:00","open":0.48036,"high":0.48696,"low":0.47536,"close":0.48411,"volume":318332000}
-{"timestamp":"2004-04-02 00:00:00","open":0.49536,"high":0.49875,"low":0.48625,"close":0.49107,"volume":274483152}
-{"timestamp":"2004-04-05 00:00:00","open":0.49071,"high":0.50661,"low":0.49,"close":0.50571,"volume":385720936}
-{"timestamp":"2004-04-06 00:00:00","open":0.49536,"high":0.50268,"low":0.48982,"close":0.49696,"volume":258132256}
-{"timestamp":"2004-04-07 00:00:00","open":0.49321,"high":0.49464,"low":0.48071,"close":0.48768,"volume":255294172}
-{"timestamp":"2004-04-08 00:00:00","open":0.49821,"high":0.5,"low":0.48571,"close":0.49161,"volume":240917600}
-{"timestamp":"2004-04-12 00:00:00","open":0.49107,"high":0.50179,"low":0.49089,"close":0.50071,"volume":230540800}
-{"timestamp":"2004-04-13 00:00:00","open":0.5,"high":0.50053,"low":0.47929,"close":0.48089,"volume":436616028}
-{"timestamp":"2004-04-14 00:00:00","open":0.4775,"high":0.48339,"low":0.46982,"close":0.47571,"volume":651151568}
-{"timestamp":"2004-04-15 00:00:00","open":0.51786,"high":0.52821,"low":0.50286,"close":0.52321,"volume":1761923935}
-{"timestamp":"2004-04-16 00:00:00","open":0.51911,"high":0.52339,"low":0.50893,"close":0.52107,"volume":402940280}
-{"timestamp":"2004-04-19 00:00:00","open":0.50214,"high":0.51339,"low":0.49696,"close":0.50625,"volume":712353600}
-{"timestamp":"2004-04-20 00:00:00","open":0.50375,"high":0.50732,"low":0.49214,"close":0.49518,"volume":354567208}
-{"timestamp":"2004-04-21 00:00:00","open":0.49286,"high":0.50214,"low":0.48875,"close":0.49518,"volume":325918588}
-{"timestamp":"2004-04-22 00:00:00","open":0.49214,"high":0.50321,"low":0.48411,"close":0.49607,"volume":344616056}
-{"timestamp":"2004-04-23 00:00:00","open":0.49464,"high":0.5,"low":0.48304,"close":0.49464,"volume":316074844}
-{"timestamp":"2004-04-26 00:00:00","open":0.4925,"high":0.49348,"low":0.48214,"close":0.48446,"volume":231129084}
-{"timestamp":"2004-04-27 00:00:00","open":0.49,"high":0.49,"low":0.47661,"close":0.48107,"volume":283864000}
-{"timestamp":"2004-04-28 00:00:00","open":0.47893,"high":0.48232,"low":0.47036,"close":0.47232,"volume":231168000}
-{"timestamp":"2004-04-29 00:00:00","open":0.47232,"high":0.48214,"low":0.46393,"close":0.47804,"volume":460808500}
-{"timestamp":"2004-04-30 00:00:00","open":0.48018,"high":0.48143,"low":0.45518,"close":0.46036,"volume":466502400}
-{"timestamp":"2006-05-01 00:00:00","open":2.53,"high":2.55,"low":2.47,"close":2.49,"volume":750594732}
-{"timestamp":"2006-05-02 00:00:00","open":2.51,"high":2.57,"low":2.5,"close":2.56,"volume":771957632}
-{"timestamp":"2006-05-03 00:00:00","open":2.57,"high":2.57,"low":2.51,"close":2.54,"volume":687294956}
-{"timestamp":"2006-05-04 00:00:00","open":2.54,"high":2.6,"low":2.52,"close":2.54,"volume":860484764}
-{"timestamp":"2006-05-05 00:00:00","open":2.57,"high":2.58,"low":2.54,"close":2.57,"volume":563966704}
-{"timestamp":"2006-05-08 00:00:00","open":2.61,"high":2.64,"low":2.56,"close":2.57,"volume":594934288}
-{"timestamp":"2006-05-09 00:00:00","open":2.57,"high":2.59,"low":2.52,"close":2.54,"volume":531718736}
-{"timestamp":"2006-05-10 00:00:00","open":2.55,"high":2.55,"low":2.49,"close":2.52,"volume":467486056}
-{"timestamp":"2006-05-11 00:00:00","open":2.53,"high":2.53,"low":2.41,"close":2.43,"volume":812904428}
-{"timestamp":"2006-05-12 00:00:00","open":2.42,"high":2.45,"low":2.39,"close":2.42,"volume":641951488}
-{"timestamp":"2006-05-15 00:00:00","open":2.41,"high":2.44,"low":2.4,"close":2.42,"volume":529790096}
-{"timestamp":"2006-05-16 00:00:00","open":2.43,"high":2.44,"low":2.31,"close":2.32,"volume":937185128}
-{"timestamp":"2006-05-17 00:00:00","open":2.31,"high":2.35,"low":2.29,"close":2.33,"volume":754353008}
-{"timestamp":"2006-05-18 00:00:00","open":2.35,"high":2.37,"low":2.25,"close":2.26,"volume":658695504}
-{"timestamp":"2006-05-19 00:00:00","open":2.26,"high":2.32,"low":2.24,"close":2.3,"volume":986205336}
-{"timestamp":"2006-05-22 00:00:00","open":2.28,"high":2.29,"low":2.24,"close":2.26,"volume":719063116}
-{"timestamp":"2006-05-23 00:00:00","open":2.32,"high":2.33,"low":2.25,"close":2.26,"volume":694794484}
-{"timestamp":"2006-05-24 00:00:00","open":2.25,"high":2.27,"low":2.2,"close":2.26,"volume":916243348}
-{"timestamp":"2006-05-25 00:00:00","open":2.29,"high":2.3,"low":2.26,"close":2.3,"volume":463773420}
-{"timestamp":"2006-05-26 00:00:00","open":2.3,"high":2.31,"low":2.25,"close":2.27,"volume":433015196}
-{"timestamp":"2006-05-30 00:00:00","open":2.26,"high":2.26,"low":2.19,"close":2.19,"volume":563510192}
-{"timestamp":"2006-05-31 00:00:00","open":2.21,"high":2.21,"low":2.1,"close":2.13,"volume":1281150464}
-{"timestamp":"2006-06-01 00:00:00","open":2.14,"high":2.22,"low":2.13,"close":2.22,"volume":942734059}
-{"timestamp":"2006-06-02 00:00:00","open":2.25,"high":2.25,"low":2.17,"close":2.2,"volume":685908844}
-{"timestamp":"2006-06-05 00:00:00","open":2.18,"high":2.18,"low":2.14,"close":2.14,"volume":605915676}
-{"timestamp":"2006-06-06 00:00:00","open":2.15,"high":2.17,"low":2.1,"close":2.13,"volume":726133460}
-{"timestamp":"2006-06-07 00:00:00","open":2.15,"high":2.16,"low":2.08,"close":2.09,"volume":750790956}
-{"timestamp":"2006-06-08 00:00:00","open":2.09,"high":2.18,"low":2.04,"close":2.17,"volume":1397519476}
-{"timestamp":"2006-06-09 00:00:00","open":2.18,"high":2.2,"low":2.11,"close":2.12,"volume":775959620}
-{"timestamp":"2006-06-12 00:00:00","open":2.12,"high":2.13,"low":2.03,"close":2.04,"volume":717983436}
-{"timestamp":"2006-06-13 00:00:00","open":2.06,"high":2.11,"low":2.05,"close":2.08,"volume":1080943096}
-{"timestamp":"2006-06-14 00:00:00","open":2.08,"high":2.1,"low":2.02,"close":2.06,"volume":878402988}
-{"timestamp":"2006-06-15 00:00:00","open":2.05,"high":2.13,"low":2.03,"close":2.12,"volume":1190539684}
-{"timestamp":"2006-06-16 00:00:00","open":2.11,"high":2.11,"low":2.05,"close":2.06,"volume":838298884}
-{"timestamp":"2006-06-19 00:00:00","open":2.07,"high":2.08,"low":2.04,"close":2.04,"volume":721670032}
-{"timestamp":"2006-06-20 00:00:00","open":2.06,"high":2.08,"low":2.05,"close":2.05,"volume":673024800}
-{"timestamp":"2006-06-21 00:00:00","open":2.06,"high":2.1,"low":2.05,"close":2.07,"volume":863971100}
-{"timestamp":"2006-06-22 00:00:00","open":2.08,"high":2.13,"low":2.07,"close":2.13,"volume":967439940}
-{"timestamp":"2006-06-23 00:00:00","open":2.13,"high":2.15,"low":2.1,"close":2.1,"volume":660203600}
-{"timestamp":"2006-06-26 00:00:00","open":2.11,"high":2.11,"low":2.08,"close":2.11,"volume":466536000}
-{"timestamp":"2006-06-27 00:00:00","open":2.11,"high":2.11,"low":2.05,"close":2.05,"volume":550631524}
-{"timestamp":"2006-06-28 00:00:00","open":2.05,"high":2.05,"low":1.98,"close":2.0,"volume":851068240}
-{"timestamp":"2006-06-29 00:00:00","open":2.03,"high":2.11,"low":2.01,"close":2.11,"volume":875251304}
-{"timestamp":"2006-06-30 00:00:00","open":2.06,"high":2.06,"low":2.02,"close":2.05,"volume":740633444}
-{"timestamp":"2006-07-03 00:00:00","open":2.05,"high":2.08,"low":2.05,"close":2.07,"volume":194772896}
-{"timestamp":"2006-07-05 00:00:00","open":2.04,"high":2.06,"low":2.02,"close":2.04,"volume":518846339}
-{"timestamp":"2006-07-06 00:00:00","open":2.04,"high":2.05,"low":1.99,"close":1.99,"volume":633365112}
-{"timestamp":"2006-07-07 00:00:00","open":2.02,"high":2.02,"low":1.95,"close":1.98,"volume":799386908}
-{"timestamp":"2006-07-10 00:00:00","open":1.99,"high":2.02,"low":1.95,"close":1.96,"volume":531200848}
-{"timestamp":"2006-07-11 00:00:00","open":1.97,"high":2.0,"low":1.95,"close":1.99,"volume":825357944}
-{"timestamp":"2006-07-12 00:00:00","open":1.97,"high":1.97,"low":1.89,"close":1.89,"volume":927329200}
-{"timestamp":"2006-07-13 00:00:00","open":1.86,"high":1.93,"low":1.84,"close":1.87,"volume":1249906912}
-{"timestamp":"2006-07-14 00:00:00","open":1.88,"high":1.89,"low":1.79,"close":1.81,"volume":993036800}
-{"timestamp":"2006-07-17 00:00:00","open":1.85,"high":1.9,"low":1.84,"close":1.87,"volume":1024655424}
-{"timestamp":"2006-07-18 00:00:00","open":1.9,"high":1.92,"low":1.85,"close":1.89,"volume":1001161383}
-{"timestamp":"2006-07-19 00:00:00","open":1.89,"high":1.97,"low":1.87,"close":1.93,"volume":1403749816}
-{"timestamp":"2006-07-20 00:00:00","open":2.18,"high":2.2,"low":2.13,"close":2.16,"volume":1972512820}
-{"timestamp":"2006-07-21 00:00:00","open":2.14,"high":2.18,"low":2.13,"close":2.17,"volume":892081788}
-{"timestamp":"2006-07-24 00:00:00","open":2.19,"high":2.22,"low":2.16,"close":2.19,"volume":722988944}
-{"timestamp":"2006-07-25 00:00:00","open":2.21,"high":2.22,"low":2.17,"close":2.21,"volume":589283660}
-{"timestamp":"2006-07-26 00:00:00","open":2.21,"high":2.31,"low":2.2,"close":2.28,"volume":898630208}
-{"timestamp":"2006-07-27 00:00:00","open":2.3,"high":2.32,"low":2.24,"close":2.26,"volume":735090780}
-{"timestamp":"2006-07-28 00:00:00","open":2.28,"high":2.35,"low":2.27,"close":2.34,"volume":691638320}
-{"timestamp":"2006-07-31 00:00:00","open":2.39,"high":2.45,"low":2.37,"close":2.43,"volume":893106812}
-{"timestamp":"2006-08-01 00:00:00","open":2.4,"high":2.43,"low":2.35,"close":2.4,"volume":711826116}
-{"timestamp":"2006-08-02 00:00:00","open":2.41,"high":2.45,"low":2.41,"close":2.43,"volume":550943780}
-{"timestamp":"2006-08-03 00:00:00","open":2.43,"high":2.5,"low":2.42,"close":2.49,"volume":841403080}
-{"timestamp":"2006-08-04 00:00:00","open":2.39,"high":2.45,"low":2.32,"close":2.44,"volume":1853197756}
-{"timestamp":"2006-08-07 00:00:00","open":2.42,"high":2.49,"low":2.37,"close":2.4,"volume":1256100520}
-{"timestamp":"2006-08-08 00:00:00","open":2.4,"high":2.4,"low":2.3,"close":2.31,"volume":997912484}
-{"timestamp":"2006-08-09 00:00:00","open":2.34,"high":2.34,"low":2.26,"close":2.27,"volume":956036988}
-{"timestamp":"2006-08-10 00:00:00","open":2.26,"high":2.31,"low":2.24,"close":2.29,"volume":697832376}
-{"timestamp":"2006-08-11 00:00:00","open":2.26,"high":2.29,"low":2.23,"close":2.27,"volume":777533896}
-{"timestamp":"2006-08-14 00:00:00","open":2.29,"high":2.33,"low":2.27,"close":2.28,"volume":717664460}
-{"timestamp":"2006-08-15 00:00:00","open":2.33,"high":2.37,"low":2.31,"close":2.37,"volume":861734236}
-{"timestamp":"2006-08-16 00:00:00","open":2.4,"high":2.43,"low":2.37,"close":2.43,"volume":781496908}
-{"timestamp":"2006-08-17 00:00:00","open":2.43,"high":2.45,"low":2.4,"close":2.41,"volume":581154244}
-{"timestamp":"2006-08-18 00:00:00","open":2.42,"high":2.44,"low":2.4,"close":2.43,"volume":536362264}
-{"timestamp":"2006-08-21 00:00:00","open":2.4,"high":2.4,"low":2.36,"close":2.38,"volume":526397388}
-{"timestamp":"2006-08-22 00:00:00","open":2.38,"high":2.44,"low":2.37,"close":2.41,"volume":577214080}
-{"timestamp":"2006-08-23 00:00:00","open":2.43,"high":2.45,"low":2.39,"close":2.4,"volume":536474712}
-{"timestamp":"2006-08-24 00:00:00","open":2.42,"high":2.44,"low":2.37,"close":2.42,"volume":655239628}
-{"timestamp":"2006-08-25 00:00:00","open":2.4,"high":2.47,"low":2.4,"close":2.46,"volume":544387744}
-{"timestamp":"2006-08-28 00:00:00","open":2.45,"high":2.45,"low":2.38,"close":2.39,"volume":738231712}
-{"timestamp":"2006-08-29 00:00:00","open":2.39,"high":2.4,"low":2.33,"close":2.37,"volume":947516464}
-{"timestamp":"2006-08-30 00:00:00","open":2.4,"high":2.42,"low":2.38,"close":2.39,"volume":680271656}
-{"timestamp":"2006-08-31 00:00:00","open":2.4,"high":2.44,"low":2.38,"close":2.42,"volume":574804732}
-{"timestamp":"2006-09-01 00:00:00","open":2.45,"high":2.45,"low":2.42,"close":2.44,"volume":408625968}
-{"timestamp":"2006-09-05 00:00:00","open":2.46,"high":2.55,"low":2.45,"close":2.55,"volume":1013191092}
-{"timestamp":"2006-09-06 00:00:00","open":2.54,"high":2.56,"low":2.49,"close":2.5,"volume":974219532}
-{"timestamp":"2006-09-07 00:00:00","open":2.52,"high":2.62,"low":2.51,"close":2.6,"volume":1268025844}
-{"timestamp":"2006-09-08 00:00:00","open":2.62,"high":2.63,"low":2.57,"close":2.59,"volume":896099456}
-{"timestamp":"2006-09-11 00:00:00","open":2.59,"high":2.63,"low":2.55,"close":2.59,"volume":949198707}
-{"timestamp":"2006-09-12 00:00:00","open":2.6,"high":2.62,"low":2.55,"close":2.59,"volume":1685460564}
-{"timestamp":"2006-09-13 00:00:00","open":2.6,"high":2.65,"low":2.58,"close":2.65,"volume":1146312632}
-{"timestamp":"2006-09-14 00:00:00","open":2.63,"high":2.67,"low":2.62,"close":2.65,"volume":802353120}
-{"timestamp":"2006-09-15 00:00:00","open":2.67,"high":2.68,"low":2.62,"close":2.65,"volume":983329619}
-{"timestamp":"2006-09-18 00:00:00","open":2.64,"high":2.67,"low":2.62,"close":2.64,"volume":705331008}
-{"timestamp":"2006-09-19 00:00:00","open":2.65,"high":2.66,"low":2.6,"close":2.63,"volume":710099524}
-{"timestamp":"2006-09-20 00:00:00","open":2.66,"high":2.7,"low":2.65,"close":2.69,"volume":822837492}
-{"timestamp":"2006-09-21 00:00:00","open":2.69,"high":2.72,"low":2.64,"close":2.67,"volume":794197272}
-{"timestamp":"2006-09-22 00:00:00","open":2.65,"high":2.65,"low":2.59,"close":2.61,"volume":665377880}
-{"timestamp":"2006-09-25 00:00:00","open":2.64,"high":2.71,"low":2.63,"close":2.71,"volume":859593240}
-{"timestamp":"2006-09-26 00:00:00","open":2.72,"high":2.78,"low":2.72,"close":2.77,"volume":1110667476}
-{"timestamp":"2006-09-27 00:00:00","open":2.76,"high":2.77,"low":2.71,"close":2.73,"volume":811758440}
-{"timestamp":"2006-09-28 00:00:00","open":2.75,"high":2.77,"low":2.71,"close":2.75,"volume":723988880}
-{"timestamp":"2006-09-29 00:00:00","open":2.75,"high":2.77,"low":2.74,"close":2.75,"volume":405904812}
-{"timestamp":"2006-10-02 00:00:00","open":2.68,"high":2.71,"low":2.65,"close":2.67,"volume":712921032}
-{"timestamp":"2006-10-03 00:00:00","open":2.66,"high":2.68,"low":2.61,"close":2.65,"volume":790787092}
-{"timestamp":"2006-10-04 00:00:00","open":2.65,"high":2.7,"low":2.61,"close":2.69,"volume":838751364}
-{"timestamp":"2006-10-05 00:00:00","open":2.66,"high":2.72,"low":2.65,"close":2.67,"volume":683941672}
-{"timestamp":"2006-10-06 00:00:00","open":2.66,"high":2.68,"low":2.64,"close":2.65,"volume":466990036}
-{"timestamp":"2006-10-09 00:00:00","open":2.64,"high":2.68,"low":2.63,"close":2.67,"volume":438321956}
-{"timestamp":"2006-10-10 00:00:00","open":2.66,"high":2.66,"low":2.61,"close":2.64,"volume":531695440}
-{"timestamp":"2006-10-11 00:00:00","open":2.62,"high":2.64,"low":2.59,"close":2.62,"volume":571859128}
-{"timestamp":"2006-10-12 00:00:00","open":2.64,"high":2.69,"low":2.63,"close":2.69,"volume":593105104}
-{"timestamp":"2006-10-13 00:00:00","open":2.7,"high":2.75,"low":2.67,"close":2.68,"volume":684223916}
-{"timestamp":"2006-10-16 00:00:00","open":2.69,"high":2.71,"low":2.67,"close":2.69,"volume":508946876}
-{"timestamp":"2006-10-17 00:00:00","open":2.68,"high":2.69,"low":2.64,"close":2.65,"volume":481079456}
-{"timestamp":"2006-10-18 00:00:00","open":2.67,"high":2.81,"low":2.64,"close":2.66,"volume":1145310008}
-{"timestamp":"2006-10-19 00:00:00","open":2.83,"high":2.86,"low":2.79,"close":2.82,"volume":1516685804}
-{"timestamp":"2006-10-20 00:00:00","open":2.82,"high":2.86,"low":2.81,"close":2.86,"volume":639697596}
-{"timestamp":"2006-10-23 00:00:00","open":2.86,"high":2.92,"low":2.85,"close":2.91,"volume":832645120}
-{"timestamp":"2006-10-24 00:00:00","open":2.9,"high":2.92,"low":2.86,"close":2.89,"volume":463268440}
-{"timestamp":"2006-10-25 00:00:00","open":2.91,"high":2.93,"low":2.89,"close":2.92,"volume":485294692}
-{"timestamp":"2006-10-26 00:00:00","open":2.92,"high":2.95,"low":2.9,"close":2.94,"volume":432868840}
-{"timestamp":"2006-10-27 00:00:00","open":2.92,"high":2.94,"low":2.86,"close":2.87,"volume":594966400}
-{"timestamp":"2006-10-30 00:00:00","open":2.86,"high":2.89,"low":2.84,"close":2.87,"volume":499948784}
-{"timestamp":"2006-10-31 00:00:00","open":2.91,"high":2.92,"low":2.87,"close":2.9,"volume":501634611}
-{"timestamp":"2006-11-01 00:00:00","open":2.9,"high":2.91,"low":2.8,"close":2.83,"volume":612229796}
-{"timestamp":"2006-11-02 00:00:00","open":2.82,"high":2.83,"low":2.8,"close":2.82,"volume":465527484}
-{"timestamp":"2006-11-03 00:00:00","open":2.83,"high":2.84,"low":2.78,"close":2.8,"volume":431924592}
-{"timestamp":"2006-11-06 00:00:00","open":2.82,"high":2.86,"low":2.8,"close":2.85,"volume":434709728}
-{"timestamp":"2006-11-07 00:00:00","open":2.87,"high":2.89,"low":2.86,"close":2.88,"volume":525982092}
-{"timestamp":"2006-11-08 00:00:00","open":2.86,"high":2.95,"low":2.85,"close":2.94,"volume":691312624}
-{"timestamp":"2006-11-09 00:00:00","open":2.96,"high":3.02,"low":2.93,"close":2.98,"volume":923229464}
-{"timestamp":"2006-11-10 00:00:00","open":2.98,"high":2.99,"low":2.95,"close":2.97,"volume":373952524}
-{"timestamp":"2006-11-13 00:00:00","open":2.97,"high":3.02,"low":2.95,"close":3.01,"volume":450867592}
-{"timestamp":"2006-11-14 00:00:00","open":3.03,"high":3.04,"low":3.0,"close":3.04,"volume":589011724}
-{"timestamp":"2006-11-15 00:00:00","open":3.04,"high":3.07,"low":3.0,"close":3.0,"volume":658170448}
-{"timestamp":"2006-11-16 00:00:00","open":3.03,"high":3.08,"low":3.02,"close":3.06,"volume":694144884}
-{"timestamp":"2006-11-17 00:00:00","open":3.04,"high":3.07,"low":3.04,"close":3.07,"volume":466490740}
-{"timestamp":"2006-11-20 00:00:00","open":3.05,"high":3.11,"low":3.04,"close":3.09,"volume":570813496}
-{"timestamp":"2006-11-21 00:00:00","open":3.12,"high":3.16,"low":3.11,"close":3.16,"volume":622896684}
-{"timestamp":"2006-11-22 00:00:00","open":3.18,"high":3.24,"low":3.14,"close":3.23,"volume":672206304}
-{"timestamp":"2006-11-24 00:00:00","open":3.2,"high":3.32,"low":3.2,"close":3.27,"volume":518952068}
-{"timestamp":"2006-11-27 00:00:00","open":3.3,"high":3.33,"low":3.2,"close":3.2,"volume":1075181360}
-{"timestamp":"2006-11-28 00:00:00","open":3.23,"high":3.28,"low":3.21,"close":3.28,"volume":1036957964}
-{"timestamp":"2006-11-29 00:00:00","open":3.32,"high":3.33,"low":3.22,"close":3.28,"volume":1157258628}
-{"timestamp":"2006-11-30 00:00:00","open":3.29,"high":3.31,"low":3.25,"close":3.27,"volume":870597476}
-{"timestamp":"2006-12-01 00:00:00","open":3.28,"high":3.3,"low":3.22,"close":3.26,"volume":795480344}
-{"timestamp":"2006-12-04 00:00:00","open":3.28,"high":3.29,"low":3.23,"close":3.25,"volume":709867908}
-{"timestamp":"2006-12-05 00:00:00","open":3.27,"high":3.3,"low":3.25,"close":3.26,"volume":663059924}
-{"timestamp":"2006-12-06 00:00:00","open":3.24,"high":3.26,"low":3.2,"close":3.21,"volume":638348220}
-{"timestamp":"2006-12-07 00:00:00","open":3.2,"high":3.23,"low":3.1,"close":3.11,"volume":1005095723}
-{"timestamp":"2006-12-08 00:00:00","open":3.12,"high":3.19,"low":3.11,"close":3.15,"volume":784596624}
-{"timestamp":"2006-12-11 00:00:00","open":3.17,"high":3.19,"low":3.14,"close":3.17,"volume":500420980}
-{"timestamp":"2006-12-12 00:00:00","open":3.16,"high":3.17,"low":3.05,"close":3.08,"volume":1034515912}
-{"timestamp":"2006-12-13 00:00:00","open":3.14,"high":3.18,"low":3.11,"close":3.18,"volume":857138648}
-{"timestamp":"2006-12-14 00:00:00","open":3.18,"high":3.21,"low":3.15,"close":3.16,"volume":832927360}
-{"timestamp":"2006-12-15 00:00:00","open":3.18,"high":3.19,"low":3.12,"close":3.13,"volume":740029092}
-{"timestamp":"2006-12-18 00:00:00","open":3.13,"high":3.14,"low":3.02,"close":3.05,"volume":722101008}
-{"timestamp":"2006-12-19 00:00:00","open":3.03,"high":3.1,"low":2.99,"close":3.08,"volume":911541580}
-{"timestamp":"2006-12-20 00:00:00","open":3.09,"high":3.1,"low":3.03,"close":3.03,"volume":568324856}
-{"timestamp":"2006-12-21 00:00:00","open":3.02,"high":3.05,"low":2.94,"close":2.96,"volume":910251340}
-{"timestamp":"2006-12-22 00:00:00","open":2.98,"high":3.0,"low":2.91,"close":2.94,"volume":613390116}
-{"timestamp":"2006-12-26 00:00:00","open":2.93,"high":2.95,"low":2.89,"close":2.91,"volume":490861992}
-{"timestamp":"2006-12-27 00:00:00","open":2.79,"high":2.93,"low":2.74,"close":2.91,"volume":1935900876}
-{"timestamp":"2006-12-28 00:00:00","open":2.86,"high":2.9,"low":2.84,"close":2.89,"volume":1120103712}
-{"timestamp":"2006-12-29 00:00:00","open":3.0,"high":3.05,"low":2.98,"close":3.03,"volume":1076778484}
-{"timestamp":"2007-01-03 00:00:00","open":3.08,"high":3.09,"low":2.92,"close":2.99,"volume":1238700628}
-{"timestamp":"2007-01-04 00:00:00","open":3.0,"high":3.07,"low":2.99,"close":3.06,"volume":853214612}
-{"timestamp":"2007-01-05 00:00:00","open":3.06,"high":3.08,"low":3.01,"close":3.04,"volume":835192448}
-{"timestamp":"2007-01-08 00:00:00","open":3.07,"high":3.09,"low":3.05,"close":3.05,"volume":797239196}
-{"timestamp":"2007-01-09 00:00:00","open":3.09,"high":3.32,"low":3.04,"close":3.31,"volume":3351323348}
-{"timestamp":"2007-01-10 00:00:00","open":3.38,"high":3.49,"low":3.34,"close":3.46,"volume":2954916424}
-{"timestamp":"2007-01-11 00:00:00","open":3.43,"high":3.46,"low":3.4,"close":3.42,"volume":1440986272}
-{"timestamp":"2007-01-12 00:00:00","open":3.38,"high":3.39,"low":3.33,"close":3.38,"volume":1312895776}
-{"timestamp":"2007-01-16 00:00:00","open":3.42,"high":3.47,"low":3.41,"close":3.47,"volume":1244547484}
-{"timestamp":"2007-01-17 00:00:00","open":3.48,"high":3.49,"low":3.39,"close":3.39,"volume":1674549960}
-{"timestamp":"2007-01-18 00:00:00","open":3.29,"high":3.29,"low":3.18,"close":3.18,"volume":2365892156}
-{"timestamp":"2007-01-19 00:00:00","open":3.16,"high":3.2,"low":3.15,"close":3.16,"volume":1364616980}
-{"timestamp":"2007-01-22 00:00:00","open":3.18,"high":3.18,"low":3.06,"close":3.1,"volume":1454156140}
-{"timestamp":"2007-01-23 00:00:00","open":3.06,"high":3.13,"low":3.05,"close":3.06,"volume":1208295288}
-{"timestamp":"2007-01-24 00:00:00","open":3.1,"high":3.11,"low":3.07,"close":3.1,"volume":928386848}
-{"timestamp":"2007-01-25 00:00:00","open":3.11,"high":3.16,"low":3.07,"close":3.08,"volume":906441096}
-{"timestamp":"2007-01-26 00:00:00","open":3.11,"high":3.12,"low":3.04,"close":3.05,"volume":986924824}
-{"timestamp":"2007-01-29 00:00:00","open":3.08,"high":3.09,"low":3.05,"close":3.07,"volume":902019332}
-{"timestamp":"2007-01-30 00:00:00","open":3.09,"high":3.09,"low":3.04,"close":3.06,"volume":578363648}
-{"timestamp":"2007-01-31 00:00:00","open":3.03,"high":3.07,"low":3.01,"close":3.06,"volume":856317464}
-{"timestamp":"2007-02-01 00:00:00","open":3.08,"high":3.08,"low":3.03,"close":3.03,"volume":664398104}
-{"timestamp":"2007-02-02 00:00:00","open":3.0,"high":3.04,"low":2.99,"close":3.03,"volume":621691116}
-{"timestamp":"2007-02-05 00:00:00","open":3.01,"high":3.04,"low":3.0,"close":3.0,"volume":580079492}
-{"timestamp":"2007-02-06 00:00:00","open":3.02,"high":3.02,"low":2.96,"close":3.01,"volume":864637280}
-{"timestamp":"2007-02-07 00:00:00","open":3.02,"high":3.08,"low":2.98,"close":3.08,"volume":1068177324}
-{"timestamp":"2007-02-08 00:00:00","open":3.05,"high":3.09,"low":3.05,"close":3.08,"volume":679218852}
-{"timestamp":"2007-02-09 00:00:00","open":3.07,"high":3.08,"low":2.97,"close":2.97,"volume":860768348}
-{"timestamp":"2007-02-12 00:00:00","open":3.02,"high":3.04,"low":2.99,"close":3.03,"volume":724236180}
-{"timestamp":"2007-02-13 00:00:00","open":3.04,"high":3.05,"low":3.01,"close":3.02,"volume":581130052}
-{"timestamp":"2007-02-14 00:00:00","open":3.02,"high":3.06,"low":3.02,"close":3.05,"volume":508044604}
-{"timestamp":"2007-02-15 00:00:00","open":3.05,"high":3.06,"low":3.03,"close":3.04,"volume":363720360}
-{"timestamp":"2007-02-16 00:00:00","open":3.04,"high":3.05,"low":3.02,"close":3.03,"volume":400005236}
-{"timestamp":"2007-02-20 00:00:00","open":3.02,"high":3.08,"low":3.01,"close":3.07,"volume":617702400}
-{"timestamp":"2007-02-21 00:00:00","open":3.07,"high":3.2,"low":3.07,"close":3.19,"volume":1155500672}
-{"timestamp":"2007-02-22 00:00:00","open":3.24,"high":3.24,"low":3.16,"close":3.2,"volume":838636228}
-{"timestamp":"2007-02-23 00:00:00","open":3.18,"high":3.23,"low":3.17,"close":3.18,"volume":518246915}
-{"timestamp":"2007-02-26 00:00:00","open":3.21,"high":3.21,"low":3.13,"close":3.17,"volume":616970536}
-{"timestamp":"2007-02-27 00:00:00","open":3.08,"high":3.11,"low":2.98,"close":3.0,"volume":1146722552}
-{"timestamp":"2007-02-28 00:00:00","open":2.96,"high":3.06,"low":2.96,"close":3.02,"volume":919869012}
-{"timestamp":"2007-03-01 00:00:00","open":3.0,"high":3.15,"low":2.99,"close":3.11,"volume":1415617796}
-{"timestamp":"2007-03-02 00:00:00","open":3.1,"high":3.13,"low":3.04,"close":3.05,"volume":860069916}
-{"timestamp":"2007-03-05 00:00:00","open":3.07,"high":3.17,"low":3.06,"close":3.08,"volume":839701572}
-{"timestamp":"2007-03-06 00:00:00","open":3.14,"high":3.15,"low":3.12,"close":3.15,"volume":723294032}
-{"timestamp":"2007-03-07 00:00:00","open":3.14,"high":3.18,"low":3.12,"close":3.13,"volume":626323888}
-{"timestamp":"2007-03-08 00:00:00","open":3.16,"high":3.17,"low":3.12,"close":3.14,"volume":511025148}
-{"timestamp":"2007-03-09 00:00:00","open":3.17,"high":3.17,"low":3.12,"close":3.14,"volume":451838408}
-{"timestamp":"2007-03-12 00:00:00","open":3.15,"high":3.21,"low":3.14,"close":3.21,"volume":729423576}
-{"timestamp":"2007-03-13 00:00:00","open":3.19,"high":3.24,"low":3.16,"close":3.16,"volume":867890800}
-{"timestamp":"2007-03-14 00:00:00","open":3.16,"high":3.21,"low":3.14,"close":3.21,"volume":796586000}
-{"timestamp":"2007-03-15 00:00:00","open":3.21,"high":3.23,"low":3.19,"close":3.2,"volume":559498800}
-{"timestamp":"2007-03-16 00:00:00","open":3.2,"high":3.21,"low":3.19,"close":3.2,"volume":571704568}
-{"timestamp":"2007-03-19 00:00:00","open":3.22,"high":3.27,"low":3.2,"close":3.25,"volume":712995400}
-{"timestamp":"2007-03-20 00:00:00","open":3.26,"high":3.28,"low":3.25,"close":3.27,"volume":489110312}
-{"timestamp":"2007-03-21 00:00:00","open":3.29,"high":3.36,"low":3.27,"close":3.35,"volume":687239852}
-{"timestamp":"2007-03-22 00:00:00","open":3.35,"high":3.37,"low":3.32,"close":3.36,"volume":565202292}
-{"timestamp":"2007-03-23 00:00:00","open":3.33,"high":3.36,"low":3.33,"close":3.34,"volume":451189592}
-{"timestamp":"2007-03-26 00:00:00","open":3.36,"high":3.42,"low":3.33,"close":3.42,"volume":865056160}
-{"timestamp":"2007-03-27 00:00:00","open":3.42,"high":3.46,"low":3.39,"close":3.41,"volume":932339556}
-{"timestamp":"2007-03-28 00:00:00","open":3.39,"high":3.41,"low":3.33,"close":3.33,"volume":949096115}
-{"timestamp":"2007-03-29 00:00:00","open":3.36,"high":3.36,"low":3.29,"close":3.35,"volume":725835988}
-{"timestamp":"2007-03-30 00:00:00","open":3.37,"high":3.38,"low":3.31,"close":3.32,"volume":600745304}
-{"timestamp":"2007-04-02 00:00:00","open":3.36,"high":3.37,"low":3.32,"close":3.34,"volume":502007796}
-{"timestamp":"2007-04-03 00:00:00","open":3.36,"high":3.4,"low":3.35,"close":3.37,"volume":584019656}
-{"timestamp":"2007-04-04 00:00:00","open":3.39,"high":3.4,"low":3.36,"close":3.37,"volume":476922908}
-{"timestamp":"2007-04-05 00:00:00","open":3.36,"high":3.38,"low":3.34,"close":3.38,"volume":355625412}
-{"timestamp":"2007-04-09 00:00:00","open":3.4,"high":3.4,"low":3.32,"close":3.34,"volume":413411340}
-{"timestamp":"2007-04-10 00:00:00","open":3.35,"high":3.37,"low":3.34,"close":3.37,"volume":352672812}
-{"timestamp":"2007-04-11 00:00:00","open":3.35,"high":3.36,"low":3.3,"close":3.31,"volume":549532132}
-{"timestamp":"2007-04-12 00:00:00","open":3.29,"high":3.3,"low":3.24,"close":3.29,"volume":662566676}
-{"timestamp":"2007-04-13 00:00:00","open":3.25,"high":3.26,"low":3.22,"close":3.22,"volume":719964940}
-{"timestamp":"2007-04-16 00:00:00","open":3.23,"high":3.27,"low":3.22,"close":3.27,"volume":609135904}
-{"timestamp":"2007-04-17 00:00:00","open":3.29,"high":3.3,"low":3.2,"close":3.23,"volume":752148400}
-{"timestamp":"2007-04-18 00:00:00","open":3.22,"high":3.24,"low":3.2,"close":3.23,"volume":464071036}
-{"timestamp":"2007-04-19 00:00:00","open":3.22,"high":3.26,"low":3.21,"close":3.22,"volume":426222976}
-{"timestamp":"2007-04-20 00:00:00","open":3.25,"high":3.26,"low":3.23,"close":3.25,"volume":525261260}
-{"timestamp":"2007-04-23 00:00:00","open":3.27,"high":3.35,"low":3.26,"close":3.34,"volume":780757260}
-{"timestamp":"2007-04-24 00:00:00","open":3.36,"high":3.44,"low":3.26,"close":3.33,"volume":1055652571}
-{"timestamp":"2007-04-25 00:00:00","open":3.37,"high":3.41,"low":3.35,"close":3.41,"volume":1213450428}
-{"timestamp":"2007-04-26 00:00:00","open":3.63,"high":3.66,"low":3.51,"close":3.53,"volume":1739602760}
-{"timestamp":"2007-04-27 00:00:00","open":3.51,"high":3.57,"low":3.49,"close":3.57,"volume":699642744}
-{"timestamp":"2007-04-30 00:00:00","open":3.57,"high":3.61,"low":3.56,"close":3.56,"volume":616760424}
-{"timestamp":"2007-05-01 00:00:00","open":3.56,"high":3.58,"low":3.52,"close":3.55,"volume":532550676}
-{"timestamp":"2007-05-02 00:00:00","open":3.56,"high":3.59,"low":3.55,"close":3.59,"volume":507242232}
-{"timestamp":"2007-05-03 00:00:00","open":3.6,"high":3.62,"low":3.57,"close":3.59,"volume":576732032}
-{"timestamp":"2007-05-04 00:00:00","open":3.6,"high":3.63,"low":3.59,"close":3.6,"volume":382023840}
-{"timestamp":"2007-05-07 00:00:00","open":3.61,"high":3.73,"low":3.61,"close":3.71,"volume":861826972}
-{"timestamp":"2007-05-08 00:00:00","open":3.7,"high":3.76,"low":3.69,"close":3.75,"volume":784465808}
-{"timestamp":"2007-05-09 00:00:00","open":3.75,"high":3.82,"low":3.75,"close":3.82,"volume":718117388}
-{"timestamp":"2007-05-10 00:00:00","open":3.81,"high":3.89,"low":3.78,"close":3.83,"volume":1197597932}
-{"timestamp":"2007-05-11 00:00:00","open":3.85,"high":3.9,"low":3.81,"close":3.88,"volume":653696400}
-{"timestamp":"2007-05-14 00:00:00","open":3.91,"high":3.93,"low":3.87,"close":3.91,"volume":652083468}
-{"timestamp":"2007-05-15 00:00:00","open":3.91,"high":3.94,"low":3.8,"close":3.84,"volume":954848888}
-{"timestamp":"2007-05-16 00:00:00","open":3.88,"high":3.89,"low":3.69,"close":3.83,"volume":1127475556}
-{"timestamp":"2007-05-17 00:00:00","open":3.83,"high":3.92,"low":3.83,"close":3.91,"volume":737581664}
-{"timestamp":"2007-05-18 00:00:00","open":3.94,"high":3.95,"low":3.92,"close":3.93,"volume":621381996}
-{"timestamp":"2007-05-21 00:00:00","open":3.94,"high":4.02,"low":3.93,"close":4.0,"volume":640917056}
-{"timestamp":"2007-05-22 00:00:00","open":4.02,"high":4.06,"low":4.0,"close":4.05,"volume":572672700}
-{"timestamp":"2007-05-23 00:00:00","open":4.07,"high":4.11,"low":4.02,"close":4.03,"volume":915167248}
-{"timestamp":"2007-05-24 00:00:00","open":4.03,"high":4.09,"low":3.94,"close":3.95,"volume":888379512}
-{"timestamp":"2007-05-25 00:00:00","open":4.0,"high":4.06,"low":3.98,"close":4.06,"volume":632959600}
-{"timestamp":"2007-05-29 00:00:00","open":4.09,"high":4.1,"low":4.02,"close":4.08,"volume":645948996}
-{"timestamp":"2007-05-30 00:00:00","open":4.08,"high":4.25,"low":4.05,"close":4.24,"volume":1481595720}
-{"timestamp":"2007-05-31 00:00:00","open":4.29,"high":4.36,"low":4.27,"close":4.33,"volume":1297679888}
-{"timestamp":"2007-06-01 00:00:00","open":4.32,"high":4.33,"low":4.22,"close":4.23,"volume":885398068}
-{"timestamp":"2007-06-04 00:00:00","open":4.24,"high":4.35,"low":4.21,"close":4.33,"volume":887594164}
-{"timestamp":"2007-06-05 00:00:00","open":4.34,"high":4.38,"low":4.3,"close":4.38,"volume":921409688}
-{"timestamp":"2007-06-06 00:00:00","open":4.37,"high":4.43,"low":4.36,"close":4.42,"volume":1113425816}
-{"timestamp":"2007-06-07 00:00:00","open":4.46,"high":4.56,"low":4.4,"close":4.43,"volume":1916426747}
-{"timestamp":"2007-06-08 00:00:00","open":4.49,"high":4.49,"low":4.37,"close":4.45,"volume":1243728088}
-{"timestamp":"2007-06-11 00:00:00","open":4.5,"high":4.51,"low":4.27,"close":4.29,"volume":1875387664}
-{"timestamp":"2007-06-12 00:00:00","open":4.26,"high":4.35,"low":4.23,"close":4.3,"volume":1426833488}
-{"timestamp":"2007-06-13 00:00:00","open":4.33,"high":4.33,"low":4.12,"close":4.2,"volume":1722276344}
-{"timestamp":"2007-06-14 00:00:00","open":4.19,"high":4.27,"low":4.16,"close":4.24,"volume":973591884}
-{"timestamp":"2007-06-15 00:00:00","open":4.31,"high":4.31,"low":4.28,"close":4.3,"volume":811727080}
-{"timestamp":"2007-06-18 00:00:00","open":4.4,"high":4.47,"low":4.38,"close":4.47,"volume":911277260}
-{"timestamp":"2007-06-19 00:00:00","open":4.45,"high":4.46,"low":4.39,"close":4.42,"volume":944046704}
-{"timestamp":"2007-06-20 00:00:00","open":4.42,"high":4.45,"low":4.34,"close":4.34,"volume":897902656}
-{"timestamp":"2007-06-21 00:00:00","open":4.35,"high":4.44,"low":4.31,"close":4.42,"volume":867345888}
-{"timestamp":"2007-06-22 00:00:00","open":4.42,"high":4.44,"low":4.37,"close":4.39,"volume":634370872}
-{"timestamp":"2007-06-25 00:00:00","open":4.44,"high":4.47,"low":4.32,"close":4.37,"volume":965902852}
-{"timestamp":"2007-06-26 00:00:00","open":4.43,"high":4.43,"low":4.24,"close":4.27,"volume":1345005200}
-{"timestamp":"2007-06-27 00:00:00","open":4.31,"high":4.36,"low":4.26,"close":4.35,"volume":975071180}
-{"timestamp":"2007-06-28 00:00:00","open":4.37,"high":4.37,"low":4.29,"close":4.31,"volume":841822856}
-{"timestamp":"2007-06-29 00:00:00","open":4.36,"high":4.43,"low":4.32,"close":4.36,"volume":1137841600}
-{"timestamp":"2007-07-02 00:00:00","open":4.32,"high":4.36,"low":4.26,"close":4.33,"volume":995851231}
-{"timestamp":"2007-07-03 00:00:00","open":4.36,"high":4.55,"low":4.34,"close":4.54,"volume":1162481600}
-{"timestamp":"2007-07-05 00:00:00","open":4.6,"high":4.75,"low":4.6,"close":4.74,"volume":1453051600}
-{"timestamp":"2007-07-06 00:00:00","open":4.75,"high":4.76,"low":4.66,"close":4.72,"volume":874694800}
-{"timestamp":"2007-07-09 00:00:00","open":4.73,"high":4.75,"low":4.61,"close":4.65,"volume":995820000}
-{"timestamp":"2007-07-10 00:00:00","open":4.6,"high":4.8,"low":4.6,"close":4.73,"volume":1255007600}
-{"timestamp":"2007-07-11 00:00:00","open":4.72,"high":4.77,"low":4.69,"close":4.73,"volume":821772000}
-{"timestamp":"2007-07-12 00:00:00","open":4.78,"high":4.79,"low":4.73,"close":4.79,"volume":704608800}
-{"timestamp":"2007-07-13 00:00:00","open":4.82,"high":4.92,"low":4.8,"close":4.92,"volume":907606000}
-{"timestamp":"2007-07-16 00:00:00","open":4.94,"high":5.0,"low":4.91,"close":4.93,"volume":936112800}
-{"timestamp":"2007-07-17 00:00:00","open":4.94,"high":4.99,"low":4.91,"close":4.96,"volume":709959600}
-{"timestamp":"2007-07-18 00:00:00","open":4.94,"high":4.94,"low":4.86,"close":4.93,"volume":757017716}
-{"timestamp":"2007-07-19 00:00:00","open":5.01,"high":5.03,"low":4.99,"close":5.0,"volume":732891600}
-{"timestamp":"2007-07-20 00:00:00","open":5.06,"high":5.15,"low":5.0,"close":5.13,"volume":1167773600}
-{"timestamp":"2007-07-23 00:00:00","open":5.12,"high":5.19,"low":5.03,"close":5.13,"volume":1036490000}
-{"timestamp":"2007-07-24 00:00:00","open":4.96,"high":5.04,"low":4.79,"close":4.82,"volume":1803570504}
-{"timestamp":"2007-07-25 00:00:00","open":4.91,"high":4.94,"low":4.82,"close":4.9,"volume":1609912904}
-{"timestamp":"2007-07-26 00:00:00","open":5.21,"high":5.3,"low":4.89,"close":5.21,"volume":2187705352}
-{"timestamp":"2007-07-27 00:00:00","open":5.22,"high":5.32,"low":5.13,"close":5.14,"volume":1161098400}
-{"timestamp":"2007-07-30 00:00:00","open":5.15,"high":5.19,"low":4.98,"close":5.05,"volume":1108230804}
-{"timestamp":"2007-07-31 00:00:00","open":5.11,"high":5.12,"low":4.7,"close":4.71,"volume":1762392800}
-{"timestamp":"2007-08-01 00:00:00","open":4.77,"high":4.83,"low":4.56,"close":4.82,"volume":1750678228}
-{"timestamp":"2007-08-02 00:00:00","open":4.88,"high":4.89,"low":4.79,"close":4.87,"volume":852711508}
-{"timestamp":"2007-08-03 00:00:00","open":4.83,"high":4.86,"low":4.7,"close":4.71,"volume":679187600}
-{"timestamp":"2007-08-06 00:00:00","open":4.75,"high":4.83,"low":4.58,"close":4.83,"volume":925259356}
-{"timestamp":"2007-08-07 00:00:00","open":4.82,"high":4.9,"low":4.74,"close":4.82,"volume":950858996}
-{"timestamp":"2007-08-08 00:00:00","open":4.88,"high":4.89,"low":4.71,"close":4.79,"volume":808184744}
-{"timestamp":"2007-08-09 00:00:00","open":4.68,"high":4.75,"low":4.47,"close":4.51,"volume":1125395940}
-{"timestamp":"2007-08-10 00:00:00","open":4.4,"high":4.56,"low":4.3,"close":4.46,"volume":1410749200}
-{"timestamp":"2007-08-13 00:00:00","open":4.58,"high":4.62,"low":4.52,"close":4.56,"volume":753559152}
-{"timestamp":"2007-08-14 00:00:00","open":4.58,"high":4.58,"low":4.42,"close":4.43,"volume":739006800}
-{"timestamp":"2007-08-15 00:00:00","open":4.38,"high":4.46,"low":4.27,"close":4.28,"volume":992852000}
-{"timestamp":"2007-08-16 00:00:00","open":4.18,"high":4.23,"low":3.99,"close":4.18,"volume":1866690000}
-{"timestamp":"2007-08-17 00:00:00","open":4.36,"high":4.41,"low":4.28,"close":4.36,"volume":1195062400}
-{"timestamp":"2007-08-20 00:00:00","open":4.43,"high":4.45,"low":4.3,"close":4.36,"volume":803333344}
-{"timestamp":"2007-08-21 00:00:00","open":4.36,"high":4.61,"low":4.32,"close":4.56,"volume":1303047200}
-{"timestamp":"2007-08-22 00:00:00","open":4.69,"high":4.74,"low":4.65,"close":4.73,"volume":1061765600}
-{"timestamp":"2007-08-23 00:00:00","open":4.75,"high":4.76,"low":4.63,"close":4.68,"volume":866838000}
-{"timestamp":"2007-08-24 00:00:00","open":4.66,"high":4.83,"low":4.64,"close":4.83,"volume":911834000}
-{"timestamp":"2007-08-27 00:00:00","open":4.76,"high":4.81,"low":4.72,"close":4.72,"volume":707439600}
-{"timestamp":"2007-08-28 00:00:00","open":4.68,"high":4.73,"low":4.52,"close":4.53,"volume":1179365600}
-{"timestamp":"2007-08-29 00:00:00","open":4.64,"high":4.79,"low":4.63,"close":4.79,"volume":1166860800}
-{"timestamp":"2007-08-30 00:00:00","open":4.74,"high":4.94,"low":4.72,"close":4.87,"volume":1435582400}
-{"timestamp":"2007-08-31 00:00:00","open":4.98,"high":4.99,"low":4.91,"close":4.95,"volume":876887200}
-{"timestamp":"2007-09-04 00:00:00","open":5.0,"high":5.2,"low":4.99,"close":5.15,"volume":1316842800}
-{"timestamp":"2007-09-05 00:00:00","open":5.18,"high":5.21,"low":4.86,"close":4.88,"volume":2328222400}
-{"timestamp":"2007-09-06 00:00:00","open":4.84,"high":4.91,"low":4.74,"close":4.82,"volume":1901261600}
-{"timestamp":"2007-09-07 00:00:00","open":4.71,"high":4.72,"low":4.64,"close":4.71,"volume":1430576000}
-{"timestamp":"2007-09-10 00:00:00","open":4.89,"high":4.93,"low":4.78,"close":4.88,"volume":1487838800}
-{"timestamp":"2007-09-11 00:00:00","open":4.92,"high":4.94,"low":4.78,"close":4.84,"volume":971885600}
-{"timestamp":"2007-09-12 00:00:00","open":4.86,"high":4.98,"low":4.85,"close":4.89,"volume":1023080700}
-{"timestamp":"2007-09-13 00:00:00","open":4.96,"high":4.96,"low":4.88,"close":4.9,"volume":656163200}
-{"timestamp":"2007-09-14 00:00:00","open":4.88,"high":4.96,"low":4.86,"close":4.96,"volume":607320000}
-{"timestamp":"2007-09-17 00:00:00","open":4.96,"high":5.02,"low":4.91,"close":4.94,"volume":793371600}
-{"timestamp":"2007-09-18 00:00:00","open":4.97,"high":5.1,"low":4.92,"close":5.03,"volume":1064089600}
-{"timestamp":"2007-09-19 00:00:00","open":5.11,"high":5.11,"low":4.98,"close":5.03,"volume":1026880400}
-{"timestamp":"2007-09-20 00:00:00","open":5.01,"high":5.06,"low":4.98,"close":5.01,"volume":691840800}
-{"timestamp":"2007-09-21 00:00:00","open":5.04,"high":5.17,"low":5.01,"close":5.15,"volume":1138880400}
-{"timestamp":"2007-09-24 00:00:00","open":5.24,"high":5.35,"low":5.24,"close":5.3,"volume":1052161600}
-{"timestamp":"2007-09-25 00:00:00","open":5.24,"high":5.47,"low":5.24,"close":5.47,"volume":1192550800}
-{"timestamp":"2007-09-26 00:00:00","open":5.52,"high":5.54,"low":5.4,"close":5.46,"volume":975268000}
-{"timestamp":"2007-09-27 00:00:00","open":5.49,"high":5.52,"low":5.44,"close":5.52,"volume":658198800}
-{"timestamp":"2007-09-28 00:00:00","open":5.48,"high":5.52,"low":5.46,"close":5.48,"volume":615101200}
-{"timestamp":"2007-10-01 00:00:00","open":5.52,"high":5.62,"low":5.46,"close":5.58,"volume":837068400}
-{"timestamp":"2007-10-02 00:00:00","open":5.59,"high":5.66,"low":5.57,"close":5.66,"volume":792069600}
-{"timestamp":"2007-10-03 00:00:00","open":5.63,"high":5.68,"low":5.61,"close":5.64,"volume":692518400}
-{"timestamp":"2007-10-04 00:00:00","open":5.64,"high":5.65,"low":5.48,"close":5.58,"volume":656958400}
-{"timestamp":"2007-10-05 00:00:00","open":5.66,"high":5.77,"low":5.63,"close":5.77,"volume":943471200}
-{"timestamp":"2007-10-08 00:00:00","open":5.84,"high":6.0,"low":5.82,"close":6.0,"volume":835928800}
-{"timestamp":"2007-10-09 00:00:00","open":6.08,"high":6.11,"low":5.95,"close":5.99,"volume":1105249360}
-{"timestamp":"2007-10-10 00:00:00","open":5.98,"high":6.0,"low":5.91,"close":5.96,"volume":667590000}
-{"timestamp":"2007-10-11 00:00:00","open":6.05,"high":6.14,"low":5.47,"close":5.79,"volume":1643992000}
-{"timestamp":"2007-10-12 00:00:00","open":5.82,"high":5.97,"low":5.78,"close":5.97,"volume":988176000}
-{"timestamp":"2007-10-15 00:00:00","open":6.0,"high":6.06,"low":5.84,"close":5.96,"volume":1077930000}
-{"timestamp":"2007-10-16 00:00:00","open":5.91,"high":6.08,"low":5.9,"close":6.06,"volume":1067830400}
-{"timestamp":"2007-10-17 00:00:00","open":6.17,"high":6.18,"low":6.04,"close":6.17,"volume":1127613200}
-{"timestamp":"2007-10-18 00:00:00","open":6.12,"high":6.22,"low":6.11,"close":6.2,"volume":823761716}
-{"timestamp":"2007-10-19 00:00:00","open":6.22,"high":6.24,"low":6.07,"close":6.09,"volume":1291780000}
-{"timestamp":"2007-10-22 00:00:00","open":6.08,"high":6.25,"low":6.07,"close":6.23,"volume":1649499600}
-{"timestamp":"2007-10-23 00:00:00","open":6.73,"high":6.74,"low":6.53,"close":6.65,"volume":1795164000}
-{"timestamp":"2007-10-24 00:00:00","open":6.64,"high":6.69,"low":6.4,"close":6.64,"volume":1288481600}
-{"timestamp":"2007-10-25 00:00:00","open":6.6,"high":6.64,"low":6.49,"close":6.53,"volume":973602000}
-{"timestamp":"2007-10-26 00:00:00","open":6.62,"high":6.62,"low":6.53,"close":6.6,"volume":706876800}
-{"timestamp":"2007-10-29 00:00:00","open":6.62,"high":6.66,"low":6.6,"close":6.61,"volume":540554000}
-{"timestamp":"2007-10-30 00:00:00","open":6.65,"high":6.76,"low":6.6,"close":6.68,"volume":939414000}
-{"timestamp":"2007-10-31 00:00:00","open":6.7,"high":6.79,"low":6.61,"close":6.78,"volume":833310800}
-{"timestamp":"2007-11-01 00:00:00","open":6.74,"high":6.79,"low":6.43,"close":6.69,"volume":805036400}
-{"timestamp":"2007-11-02 00:00:00","open":6.76,"high":6.77,"low":6.55,"close":6.71,"volume":1002114400}
-{"timestamp":"2007-11-05 00:00:00","open":6.62,"high":6.75,"low":6.58,"close":6.65,"volume":804176800}
-{"timestamp":"2007-11-06 00:00:00","open":6.68,"high":6.86,"low":6.62,"close":6.85,"volume":954727200}
-{"timestamp":"2007-11-07 00:00:00","open":6.81,"high":6.88,"low":6.65,"close":6.65,"volume":994327600}
-{"timestamp":"2007-11-08 00:00:00","open":6.67,"high":6.67,"low":5.99,"close":6.27,"volume":1890378000}
-{"timestamp":"2007-11-09 00:00:00","open":6.11,"high":6.25,"low":5.9,"close":5.91,"volume":1526380800}
-{"timestamp":"2007-11-12 00:00:00","open":5.9,"high":5.99,"low":5.38,"close":5.49,"volume":1769065200}
-{"timestamp":"2007-11-13 00:00:00","open":5.74,"high":6.11,"low":5.49,"close":6.07,"volume":1739446800}
-{"timestamp":"2007-11-14 00:00:00","open":6.33,"high":6.34,"low":5.85,"close":5.93,"volume":1449168000}
-{"timestamp":"2007-11-15 00:00:00","open":5.94,"high":6.06,"low":5.72,"close":5.87,"volume":1487410400}
-{"timestamp":"2007-11-16 00:00:00","open":5.9,"high":5.96,"low":5.69,"close":5.94,"volume":1383494000}
-{"timestamp":"2007-11-19 00:00:00","open":5.93,"high":6.01,"low":5.79,"close":5.86,"volume":1154428800}
-{"timestamp":"2007-11-20 00:00:00","open":5.92,"high":6.14,"low":5.84,"close":6.03,"volume":1543642800}
-{"timestamp":"2007-11-21 00:00:00","open":5.92,"high":6.16,"low":5.88,"close":6.02,"volume":1218090368}
-{"timestamp":"2007-11-23 00:00:00","open":6.14,"high":6.14,"low":6.06,"close":6.13,"volume":465757600}
-{"timestamp":"2007-11-26 00:00:00","open":6.2,"high":6.33,"low":6.16,"close":6.16,"volume":1305754800}
-{"timestamp":"2007-11-27 00:00:00","open":6.26,"high":6.28,"low":6.07,"close":6.24,"volume":1317030400}
-{"timestamp":"2007-11-28 00:00:00","open":6.31,"high":6.45,"low":6.26,"close":6.44,"volume":1150912000}
-{"timestamp":"2007-11-29 00:00:00","open":6.41,"high":6.61,"low":6.4,"close":6.58,"volume":1050926800}
-{"timestamp":"2007-11-30 00:00:00","open":6.69,"high":6.7,"low":6.42,"close":6.51,"volume":1187802000}
-{"timestamp":"2007-12-03 00:00:00","open":6.49,"high":6.58,"low":6.35,"close":6.39,"volume":961469600}
-{"timestamp":"2007-12-04 00:00:00","open":6.33,"high":6.46,"low":6.32,"close":6.42,"volume":773799600}
-{"timestamp":"2007-12-05 00:00:00","open":6.53,"high":6.64,"low":6.51,"close":6.62,"volume":892402000}
-{"timestamp":"2007-12-06 00:00:00","open":6.65,"high":6.79,"low":6.65,"close":6.78,"volume":900468804}
-{"timestamp":"2007-12-07 00:00:00","open":6.8,"high":6.96,"low":6.72,"close":6.94,"volume":1066066400}
-{"timestamp":"2007-12-10 00:00:00","open":6.91,"high":6.99,"low":6.88,"close":6.94,"volume":722377600}
-{"timestamp":"2007-12-11 00:00:00","open":6.96,"high":7.03,"low":6.69,"close":6.73,"volume":1110925524}
-{"timestamp":"2007-12-12 00:00:00","open":6.91,"high":6.95,"low":6.63,"close":6.82,"volume":1225661128}
-{"timestamp":"2007-12-13 00:00:00","open":6.79,"high":6.86,"low":6.71,"close":6.85,"volume":865918112}
-{"timestamp":"2007-12-14 00:00:00","open":6.8,"high":6.9,"low":6.77,"close":6.8,"volume":674584736}
-{"timestamp":"2007-12-17 00:00:00","open":6.81,"high":6.88,"low":6.53,"close":6.59,"volume":1024693600}
-{"timestamp":"2007-12-18 00:00:00","open":6.66,"high":6.69,"low":6.38,"close":6.53,"volume":1222603200}
-{"timestamp":"2007-12-19 00:00:00","open":6.53,"high":6.59,"low":6.46,"close":6.54,"volume":827478776}
-{"timestamp":"2007-12-20 00:00:00","open":6.62,"high":6.71,"low":6.55,"close":6.69,"volume":774057200}
-{"timestamp":"2007-12-21 00:00:00","open":6.79,"high":6.93,"low":6.78,"close":6.93,"volume":995257631}
-{"timestamp":"2007-12-24 00:00:00","open":6.97,"high":7.12,"low":6.96,"close":7.1,"volume":480268127}
-{"timestamp":"2007-12-26 00:00:00","open":7.11,"high":7.18,"low":7.03,"close":7.11,"volume":703732988}
-{"timestamp":"2007-12-27 00:00:00","open":7.11,"high":7.25,"low":7.06,"close":7.09,"volume":795527600}
-{"timestamp":"2007-12-28 00:00:00","open":7.16,"high":7.2,"low":7.03,"close":7.14,"volume":699647672}
-{"timestamp":"2007-12-31 00:00:00","open":7.12,"high":7.16,"low":7.06,"close":7.07,"volume":539333200}
-{"timestamp":"2008-01-02 00:00:00","open":7.12,"high":7.15,"low":6.88,"close":6.96,"volume":1079178800}
-{"timestamp":"2008-01-03 00:00:00","open":6.98,"high":7.05,"low":6.88,"close":6.96,"volume":842066568}
-{"timestamp":"2008-01-04 00:00:00","open":6.84,"high":6.89,"low":6.39,"close":6.43,"volume":1455832000}
-{"timestamp":"2008-01-07 00:00:00","open":6.47,"high":6.56,"low":6.08,"close":6.34,"volume":2072194711}
-{"timestamp":"2008-01-08 00:00:00","open":6.43,"high":6.52,"low":6.1,"close":6.12,"volume":1523817072}
-{"timestamp":"2008-01-09 00:00:00","open":6.12,"high":6.41,"low":6.01,"close":6.41,"volume":1815540628}
-{"timestamp":"2008-01-10 00:00:00","open":6.34,"high":6.46,"low":6.26,"close":6.36,"volume":1482975200}
-{"timestamp":"2008-01-11 00:00:00","open":6.29,"high":6.35,"low":6.07,"close":6.17,"volume":1232285600}
-{"timestamp":"2008-01-14 00:00:00","open":6.34,"high":6.41,"low":6.26,"close":6.38,"volume":1100450828}
-{"timestamp":"2008-01-15 00:00:00","open":6.35,"high":6.4,"low":5.88,"close":6.04,"volume":2350264556}
-{"timestamp":"2008-01-16 00:00:00","open":5.9,"high":6.04,"low":5.6,"close":5.7,"volume":2217378216}
-{"timestamp":"2008-01-17 00:00:00","open":5.77,"high":5.91,"low":5.66,"close":5.75,"volume":1759897180}
-{"timestamp":"2008-01-18 00:00:00","open":5.78,"high":5.92,"low":5.7,"close":5.76,"volume":1724343868}
-{"timestamp":"2008-01-22 00:00:00","open":5.29,"high":5.71,"low":5.21,"close":5.56,"volume":2434980544}
-{"timestamp":"2008-01-23 00:00:00","open":4.86,"high":5.0,"low":4.5,"close":4.97,"volume":3373060332}
-{"timestamp":"2008-01-24 00:00:00","open":5.0,"high":5.02,"low":4.71,"close":4.84,"volume":2005866800}
-{"timestamp":"2008-01-25 00:00:00","open":4.96,"high":4.97,"low":4.63,"close":4.64,"volume":1554739200}
-{"timestamp":"2008-01-28 00:00:00","open":4.58,"high":4.76,"low":4.52,"close":4.64,"volume":1474844800}
-{"timestamp":"2008-01-29 00:00:00","open":4.68,"high":4.74,"low":4.61,"close":4.7,"volume":1099983560}
-{"timestamp":"2008-01-30 00:00:00","open":4.69,"high":4.84,"low":4.64,"close":4.72,"volume":1243051600}
-{"timestamp":"2008-01-31 00:00:00","open":4.62,"high":4.88,"low":4.62,"close":4.83,"volume":1345674400}
-{"timestamp":"2008-02-01 00:00:00","open":4.87,"high":4.88,"low":4.72,"close":4.78,"volume":1010744559}
-{"timestamp":"2008-02-04 00:00:00","open":4.79,"high":4.85,"low":4.69,"close":4.7,"volume":899234560}
-{"timestamp":"2008-02-05 00:00:00","open":4.66,"high":4.79,"low":4.6,"close":4.62,"volume":1141042804}
-{"timestamp":"2008-02-06 00:00:00","open":4.67,"high":4.71,"low":4.35,"close":4.36,"volume":1573272400}
-{"timestamp":"2008-02-07 00:00:00","open":4.28,"high":4.46,"low":4.19,"close":4.33,"volume":2084609251}
-{"timestamp":"2008-02-08 00:00:00","open":4.36,"high":4.49,"low":4.34,"close":4.48,"volume":1355972800}
-{"timestamp":"2008-02-11 00:00:00","open":4.57,"high":4.64,"low":4.54,"close":4.62,"volume":1201432400}
-{"timestamp":"2008-02-12 00:00:00","open":4.67,"high":4.68,"low":4.41,"close":4.46,"volume":1225980000}
-{"timestamp":"2008-02-13 00:00:00","open":4.52,"high":4.63,"low":4.49,"close":4.62,"volume":968534000}
-{"timestamp":"2008-02-14 00:00:00","open":4.62,"high":4.67,"low":4.54,"close":4.55,"volume":954261112}
-{"timestamp":"2008-02-15 00:00:00","open":4.51,"high":4.54,"low":4.43,"close":4.45,"volume":901300400}
-{"timestamp":"2008-02-19 00:00:00","open":4.5,"high":4.53,"low":4.34,"close":4.36,"volume":1005046444}
-{"timestamp":"2008-02-20 00:00:00","open":4.36,"high":4.45,"low":4.35,"close":4.42,"volume":967439200}
-{"timestamp":"2008-02-21 00:00:00","open":4.5,"high":4.52,"low":4.32,"close":4.34,"volume":938115176}
-{"timestamp":"2008-02-22 00:00:00","open":4.37,"high":4.38,"low":4.14,"close":4.27,"volume":1529878000}
-{"timestamp":"2008-02-25 00:00:00","open":4.24,"high":4.29,"low":4.17,"close":4.28,"volume":1256774400}
-{"timestamp":"2008-02-26 00:00:00","open":4.2,"high":4.32,"low":4.12,"close":4.26,"volume":1504888000}
-{"timestamp":"2008-02-27 00:00:00","open":4.22,"high":4.39,"low":4.22,"close":4.39,"volume":1475138000}
-{"timestamp":"2008-02-28 00:00:00","open":4.54,"high":4.72,"low":4.49,"close":4.64,"volume":1618254400}
-{"timestamp":"2008-02-29 00:00:00","open":4.62,"high":4.65,"low":4.46,"close":4.46,"volume":1255480800}
-{"timestamp":"2008-03-03 00:00:00","open":4.44,"high":4.5,"low":4.21,"close":4.35,"volume":1593774584}
-{"timestamp":"2008-03-04 00:00:00","open":4.36,"high":4.46,"low":4.3,"close":4.45,"volume":1785384824}
-{"timestamp":"2008-03-05 00:00:00","open":4.41,"high":4.47,"low":4.37,"close":4.45,"volume":1221836000}
-{"timestamp":"2008-03-06 00:00:00","open":4.45,"high":4.55,"low":4.31,"close":4.32,"volume":1473698816}
-{"timestamp":"2008-03-07 00:00:00","open":4.3,"high":4.39,"low":4.25,"close":4.37,"volume":1230704716}
-{"timestamp":"2008-03-10 00:00:00","open":4.36,"high":4.41,"low":4.26,"close":4.27,"volume":1000694120}
-{"timestamp":"2008-03-11 00:00:00","open":4.43,"high":4.55,"low":4.36,"close":4.55,"volume":1165422988}
-{"timestamp":"2008-03-12 00:00:00","open":4.54,"high":4.6,"low":4.47,"close":4.5,"volume":1059629200}
-{"timestamp":"2008-03-13 00:00:00","open":4.43,"high":4.62,"low":4.39,"close":4.57,"volume":1264236208}
-{"timestamp":"2008-03-14 00:00:00","open":4.64,"high":4.65,"low":4.44,"close":4.52,"volume":1156856772}
-{"timestamp":"2008-03-17 00:00:00","open":4.38,"high":4.59,"low":4.38,"close":4.53,"volume":1072599088}
-{"timestamp":"2008-03-18 00:00:00","open":4.61,"high":4.75,"low":4.6,"close":4.74,"volume":1205120000}
-{"timestamp":"2008-03-19 00:00:00","open":4.75,"high":4.8,"low":4.63,"close":4.63,"volume":1010538032}
-{"timestamp":"2008-03-20 00:00:00","open":4.68,"high":4.76,"low":4.61,"close":4.76,"volume":908787600}
-{"timestamp":"2008-03-24 00:00:00","open":4.79,"high":5.03,"low":4.77,"close":4.98,"volume":1067347176}
-{"timestamp":"2008-03-25 00:00:00","open":5.0,"high":5.11,"low":4.9,"close":5.03,"volume":1052693084}
-{"timestamp":"2008-03-26 00:00:00","open":5.03,"high":5.2,"low":5.02,"close":5.18,"volume":1182084400}
-{"timestamp":"2008-03-27 00:00:00","open":5.18,"high":5.19,"low":5.0,"close":5.01,"volume":999829600}
-{"timestamp":"2008-03-28 00:00:00","open":5.06,"high":5.17,"low":5.06,"close":5.11,"volume":715319176}
-{"timestamp":"2008-03-31 00:00:00","open":5.12,"high":5.2,"low":5.09,"close":5.12,"volume":768065200}
-{"timestamp":"2008-04-01 00:00:00","open":5.22,"high":5.34,"low":5.13,"close":5.34,"volume":1032567200}
-{"timestamp":"2008-04-02 00:00:00","open":5.31,"high":5.4,"low":5.21,"close":5.27,"volume":1044968400}
-{"timestamp":"2008-04-03 00:00:00","open":5.25,"high":5.49,"low":5.25,"close":5.41,"volume":1051765272}
-{"timestamp":"2008-04-04 00:00:00","open":5.44,"high":5.53,"low":5.38,"close":5.47,"volume":854782612}
-{"timestamp":"2008-04-07 00:00:00","open":5.58,"high":5.7,"low":5.54,"close":5.57,"volume":1159088708}
-{"timestamp":"2008-04-08 00:00:00","open":5.48,"high":5.59,"low":5.44,"close":5.46,"volume":1015242483}
-{"timestamp":"2008-04-09 00:00:00","open":5.48,"high":5.5,"low":5.37,"close":5.41,"volume":873912232}
-{"timestamp":"2008-04-10 00:00:00","open":5.4,"high":5.55,"low":5.38,"close":5.52,"volume":956489916}
-{"timestamp":"2008-04-11 00:00:00","open":5.45,"high":5.47,"low":5.23,"close":5.25,"volume":1210076000}
-{"timestamp":"2008-04-14 00:00:00","open":5.24,"high":5.33,"low":5.16,"close":5.28,"volume":845303820}
-{"timestamp":"2008-04-15 00:00:00","open":5.34,"high":5.35,"low":5.2,"close":5.3,"volume":698037560}
-{"timestamp":"2008-04-16 00:00:00","open":5.42,"high":5.5,"low":5.38,"close":5.49,"volume":795774000}
-{"timestamp":"2008-04-17 00:00:00","open":5.51,"high":5.57,"low":5.48,"close":5.52,"volume":705300544}
-{"timestamp":"2008-04-18 00:00:00","open":5.68,"high":5.79,"low":5.66,"close":5.75,"volume":1026765600}
-{"timestamp":"2008-04-21 00:00:00","open":5.79,"high":6.02,"low":5.78,"close":6.01,"volume":1039153612}
-{"timestamp":"2008-04-22 00:00:00","open":5.98,"high":6.0,"low":5.65,"close":5.72,"volume":1439572400}
-{"timestamp":"2008-04-23 00:00:00","open":5.86,"high":5.89,"low":5.75,"close":5.82,"volume":1504192416}
-{"timestamp":"2008-04-24 00:00:00","open":5.9,"high":6.07,"low":5.69,"close":6.03,"volume":1697257312}
-{"timestamp":"2008-04-25 00:00:00","open":6.1,"high":6.11,"low":5.94,"close":6.06,"volume":992474000}
-{"timestamp":"2008-04-28 00:00:00","open":6.06,"high":6.21,"low":6.04,"close":6.15,"volume":787214400}
-{"timestamp":"2008-04-29 00:00:00","open":6.11,"high":6.27,"low":6.08,"close":6.25,"volume":923476400}
-{"timestamp":"2008-04-30 00:00:00","open":6.29,"high":6.43,"low":6.18,"close":6.21,"volume":1139524400}
-{"timestamp":"2008-05-01 00:00:00","open":6.25,"high":6.43,"low":6.24,"close":6.43,"volume":903577028}
-{"timestamp":"2008-05-02 00:00:00","open":6.44,"high":6.5,"low":6.38,"close":6.46,"volume":1006082000}
-{"timestamp":"2008-05-05 00:00:00","open":6.5,"high":6.62,"low":6.47,"close":6.6,"volume":854557716}
-{"timestamp":"2008-05-06 00:00:00","open":6.59,"high":6.68,"low":6.51,"close":6.67,"volume":918870420}
-{"timestamp":"2008-05-07 00:00:00","open":6.64,"high":6.72,"low":6.45,"close":6.52,"volume":1157134084}
-{"timestamp":"2008-05-08 00:00:00","open":6.56,"high":6.66,"low":6.54,"close":6.61,"volume":899085600}
-{"timestamp":"2008-05-09 00:00:00","open":6.54,"high":6.58,"low":6.48,"close":6.55,"volume":673072400}
-{"timestamp":"2008-05-12 00:00:00","open":6.61,"high":6.75,"low":6.53,"close":6.72,"volume":819366832}
-{"timestamp":"2008-05-13 00:00:00","open":6.74,"high":6.84,"low":6.71,"close":6.78,"volume":823236660}
-{"timestamp":"2008-05-14 00:00:00","open":6.83,"high":6.87,"low":6.63,"close":6.65,"volume":916823956}
-{"timestamp":"2008-05-15 00:00:00","open":6.67,"high":6.78,"low":6.58,"close":6.78,"volume":873208424}
-{"timestamp":"2008-05-16 00:00:00","open":6.79,"high":6.8,"low":6.68,"close":6.7,"volume":765769200}
-{"timestamp":"2008-05-19 00:00:00","open":6.71,"high":6.74,"low":6.47,"close":6.56,"volume":946300591}
-{"timestamp":"2008-05-20 00:00:00","open":6.49,"high":6.65,"low":6.43,"close":6.64,"volume":969850184}
-{"timestamp":"2008-05-21 00:00:00","open":6.63,"high":6.71,"low":6.29,"close":6.36,"volume":1157657348}
-{"timestamp":"2008-05-22 00:00:00","open":6.4,"high":6.48,"low":6.14,"close":6.32,"volume":1206966964}
-{"timestamp":"2008-05-23 00:00:00","open":6.46,"high":6.5,"low":6.35,"close":6.47,"volume":908327628}
-{"timestamp":"2008-05-27 00:00:00","open":6.53,"high":6.66,"low":6.49,"close":6.66,"volume":789905200}
-{"timestamp":"2008-05-28 00:00:00","open":6.69,"high":6.71,"low":6.56,"close":6.68,"volume":743979600}
-{"timestamp":"2008-05-29 00:00:00","open":6.67,"high":6.72,"low":6.62,"close":6.67,"volume":647187268}
-{"timestamp":"2008-05-30 00:00:00","open":6.69,"high":6.77,"low":6.69,"close":6.74,"volume":610184400}
-{"timestamp":"2008-06-02 00:00:00","open":6.74,"high":6.77,"low":6.59,"close":6.65,"volume":679840676}
-{"timestamp":"2008-06-03 00:00:00","open":6.67,"high":6.72,"low":6.51,"close":6.62,"volume":757388660}
-{"timestamp":"2008-06-04 00:00:00","open":6.57,"high":6.68,"low":6.54,"close":6.61,"volume":727472532}
-{"timestamp":"2008-06-05 00:00:00","open":6.65,"high":6.78,"low":6.63,"close":6.77,"volume":755445600}
-{"timestamp":"2008-06-06 00:00:00","open":6.71,"high":6.78,"low":6.63,"close":6.63,"volume":966422979}
-{"timestamp":"2008-06-09 00:00:00","open":6.6,"high":6.6,"low":6.28,"close":6.49,"volume":1888393568}
-{"timestamp":"2008-06-10 00:00:00","open":6.45,"high":6.67,"low":6.39,"close":6.63,"volume":1140941200}
-{"timestamp":"2008-06-11 00:00:00","open":6.58,"high":6.64,"low":6.41,"close":6.46,"volume":961550800}
-{"timestamp":"2008-06-12 00:00:00","open":6.48,"high":6.52,"low":6.11,"close":6.19,"volume":1308333600}
-{"timestamp":"2008-06-13 00:00:00","open":6.13,"high":6.22,"low":5.9,"close":6.16,"volume":1345958208}
-{"timestamp":"2008-06-16 00:00:00","open":6.12,"high":6.35,"low":6.04,"close":6.32,"volume":1051730775}
-{"timestamp":"2008-06-17 00:00:00","open":6.36,"high":6.5,"low":6.34,"close":6.48,"volume":900156548}
-{"timestamp":"2008-06-18 00:00:00","open":6.47,"high":6.51,"low":6.33,"close":6.38,"volume":811468136}
-{"timestamp":"2008-06-19 00:00:00","open":6.38,"high":6.51,"low":6.31,"close":6.46,"volume":792718424}
-{"timestamp":"2008-06-20 00:00:00","open":6.41,"high":6.46,"low":6.25,"close":6.26,"volume":888367864}
-{"timestamp":"2008-06-23 00:00:00","open":6.24,"high":6.28,"low":6.13,"close":6.18,"volume":646017092}
-{"timestamp":"2008-06-24 00:00:00","open":6.16,"high":6.28,"low":6.13,"close":6.19,"volume":622074604}
-{"timestamp":"2008-06-25 00:00:00","open":6.24,"high":6.39,"low":6.21,"close":6.34,"volume":644450800}
-{"timestamp":"2008-06-26 00:00:00","open":6.22,"high":6.24,"low":6.0,"close":6.01,"volume":869610000}
-{"timestamp":"2008-06-27 00:00:00","open":5.95,"high":6.09,"low":5.86,"close":6.07,"volume":1042249600}
-{"timestamp":"2008-06-30 00:00:00","open":6.08,"high":6.14,"low":5.95,"close":5.98,"volume":684339052}
-{"timestamp":"2008-07-01 00:00:00","open":5.87,"high":6.24,"low":5.86,"close":6.24,"volume":1111280800}
-{"timestamp":"2008-07-02 00:00:00","open":6.26,"high":6.34,"low":6.01,"close":6.01,"volume":838649220}
-{"timestamp":"2008-07-03 00:00:00","open":6.06,"high":6.15,"low":5.92,"close":6.08,"volume":523437448}
-{"timestamp":"2008-07-07 00:00:00","open":6.18,"high":6.33,"low":6.14,"close":6.26,"volume":820391600}
-{"timestamp":"2008-07-08 00:00:00","open":6.26,"high":6.42,"low":6.17,"close":6.41,"volume":888692664}
-{"timestamp":"2008-07-09 00:00:00","open":6.44,"high":6.46,"low":6.22,"close":6.22,"volume":896101248}
-{"timestamp":"2008-07-10 00:00:00","open":6.25,"high":6.33,"low":6.12,"close":6.31,"volume":840688800}
-{"timestamp":"2008-07-11 00:00:00","open":6.27,"high":6.33,"low":6.11,"close":6.16,"volume":930011600}
-{"timestamp":"2008-07-14 00:00:00","open":6.4,"high":6.4,"low":6.18,"close":6.21,"volume":886054836}
-{"timestamp":"2008-07-15 00:00:00","open":6.16,"high":6.2,"low":5.94,"close":6.06,"volume":1040043200}
-{"timestamp":"2008-07-16 00:00:00","open":6.08,"high":6.18,"low":6.02,"close":6.17,"volume":748064428}
-{"timestamp":"2008-07-17 00:00:00","open":6.22,"high":6.25,"low":6.12,"close":6.14,"volume":757526000}
-{"timestamp":"2008-07-18 00:00:00","open":6.02,"high":6.06,"low":5.89,"close":5.9,"volume":868414400}
-{"timestamp":"2008-07-21 00:00:00","open":5.96,"high":5.98,"low":5.75,"close":5.94,"volume":1360470736}
-{"timestamp":"2008-07-22 00:00:00","open":5.32,"high":5.81,"low":5.23,"close":5.79,"volume":1879594836}
-{"timestamp":"2008-07-23 00:00:00","open":5.89,"high":6.01,"low":5.77,"close":5.94,"volume":1061768400}
-{"timestamp":"2008-07-24 00:00:00","open":5.87,"high":5.9,"low":5.66,"close":5.68,"volume":839619200}
-{"timestamp":"2008-07-25 00:00:00","open":5.73,"high":5.82,"low":5.67,"close":5.79,"volume":633637200}
-{"timestamp":"2008-07-28 00:00:00","open":5.8,"high":5.8,"low":5.5,"close":5.51,"volume":780955276}
-{"timestamp":"2008-07-29 00:00:00","open":5.55,"high":5.69,"low":5.49,"close":5.61,"volume":684242732}
-{"timestamp":"2008-07-30 00:00:00","open":5.63,"high":5.73,"low":5.57,"close":5.71,"volume":725263892}
-{"timestamp":"2008-07-31 00:00:00","open":5.63,"high":5.79,"low":5.61,"close":5.68,"volume":637519420}
-{"timestamp":"2008-08-01 00:00:00","open":5.71,"high":5.71,"low":5.56,"close":5.59,"volume":544914144}
-{"timestamp":"2008-08-04 00:00:00","open":5.59,"high":5.64,"low":5.46,"close":5.47,"volume":592696080}
-{"timestamp":"2008-08-05 00:00:00","open":5.55,"high":5.74,"low":5.53,"close":5.74,"volume":688651504}
-{"timestamp":"2008-08-06 00:00:00","open":5.71,"high":5.98,"low":5.64,"close":5.86,"volume":791461780}
-{"timestamp":"2008-08-07 00:00:00","open":5.81,"high":5.93,"low":5.77,"close":5.84,"volume":672499744}
-{"timestamp":"2008-08-08 00:00:00","open":5.85,"high":6.06,"low":5.85,"close":6.06,"volume":714225160}
-{"timestamp":"2008-08-11 00:00:00","open":6.07,"high":6.3,"low":6.06,"close":6.2,"volume":891304400}
-{"timestamp":"2008-08-12 00:00:00","open":6.2,"high":6.4,"low":6.2,"close":6.31,"volume":836421316}
-{"timestamp":"2008-08-13 00:00:00","open":6.36,"high":6.43,"low":6.28,"close":6.4,"volume":842822792}
-{"timestamp":"2008-08-14 00:00:00","open":6.37,"high":6.44,"low":6.35,"close":6.4,"volume":711301508}
-{"timestamp":"2008-08-15 00:00:00","open":6.39,"high":6.42,"low":6.25,"close":6.28,"volume":708321860}
-{"timestamp":"2008-08-18 00:00:00","open":6.27,"high":6.35,"low":6.21,"close":6.26,"volume":552014400}
-{"timestamp":"2008-08-19 00:00:00","open":6.23,"high":6.32,"low":6.14,"close":6.2,"volume":616204400}
-{"timestamp":"2008-08-20 00:00:00","open":6.24,"high":6.32,"low":6.2,"close":6.28,"volume":507129336}
-{"timestamp":"2008-08-21 00:00:00","open":6.23,"high":6.27,"low":6.14,"close":6.22,"volume":540018844}
-{"timestamp":"2008-08-22 00:00:00","open":6.28,"high":6.34,"low":6.27,"close":6.31,"volume":439759252}
-{"timestamp":"2008-08-25 00:00:00","open":6.29,"high":6.29,"low":6.13,"close":6.16,"volume":484497252}
-{"timestamp":"2008-08-26 00:00:00","open":6.17,"high":6.25,"low":6.16,"close":6.2,"volume":445778588}
-{"timestamp":"2008-08-27 00:00:00","open":6.19,"high":6.28,"low":6.15,"close":6.24,"volume":477780800}
-{"timestamp":"2008-08-28 00:00:00","open":6.26,"high":6.29,"low":6.17,"close":6.2,"volume":431384800}
-{"timestamp":"2008-08-29 00:00:00","open":6.18,"high":6.2,"low":6.04,"close":6.05,"volume":599349332}
-{"timestamp":"2008-09-02 00:00:00","open":6.16,"high":6.2,"low":5.89,"close":5.94,"volume":781430156}
-{"timestamp":"2008-09-03 00:00:00","open":5.96,"high":6.02,"low":5.86,"close":5.96,"volume":734947868}
-{"timestamp":"2008-09-04 00:00:00","open":5.92,"high":6.0,"low":5.74,"close":5.76,"volume":744212072}
-{"timestamp":"2008-09-05 00:00:00","open":5.66,"high":5.8,"low":5.63,"close":5.72,"volume":786884000}
-{"timestamp":"2008-09-08 00:00:00","open":5.88,"high":5.89,"low":5.41,"close":5.64,"volume":1046232468}
-{"timestamp":"2008-09-09 00:00:00","open":5.6,"high":5.71,"low":5.35,"close":5.42,"volume":1245025600}
-{"timestamp":"2008-09-10 00:00:00","open":5.44,"high":5.54,"low":5.31,"close":5.41,"volume":973325772}
-{"timestamp":"2008-09-11 00:00:00","open":5.29,"high":5.46,"low":5.21,"close":5.45,"volume":971135200}
-{"timestamp":"2008-09-12 00:00:00","open":5.39,"high":5.39,"low":5.23,"close":5.32,"volume":793307096}
-{"timestamp":"2008-09-15 00:00:00","open":5.07,"high":5.27,"low":5.01,"close":5.01,"volume":920635096}
-{"timestamp":"2008-09-16 00:00:00","open":4.78,"high":5.09,"low":4.72,"close":5.0,"volume":1199837484}
-{"timestamp":"2008-09-17 00:00:00","open":4.95,"high":4.95,"low":4.57,"close":4.57,"volume":1200455200}
-{"timestamp":"2008-09-18 00:00:00","open":4.66,"high":4.84,"low":4.31,"close":4.79,"volume":1676255052}
-{"timestamp":"2008-09-19 00:00:00","open":5.09,"high":5.15,"low":4.87,"close":5.03,"volume":1431754772}
-{"timestamp":"2008-09-22 00:00:00","open":5.0,"high":5.01,"low":4.67,"close":4.68,"volume":856713496}
-{"timestamp":"2008-09-23 00:00:00","open":4.71,"high":4.85,"low":4.52,"close":4.53,"volume":1283162880}
-{"timestamp":"2008-09-24 00:00:00","open":4.55,"high":4.68,"low":4.47,"close":4.6,"volume":1047366356}
-{"timestamp":"2008-09-25 00:00:00","open":4.64,"high":4.81,"low":4.59,"close":4.71,"volume":1006045600}
-{"timestamp":"2008-09-26 00:00:00","open":4.46,"high":4.64,"low":4.39,"close":4.58,"volume":1126451200}
-{"timestamp":"2008-09-29 00:00:00","open":4.27,"high":4.27,"low":3.59,"close":3.76,"volume":2622057468}
-{"timestamp":"2008-09-30 00:00:00","open":3.87,"high":4.11,"low":3.8,"close":4.06,"volume":1627747352}
-{"timestamp":"2008-10-01 00:00:00","open":4.0,"high":4.01,"low":3.84,"close":3.9,"volume":1297394064}
-{"timestamp":"2008-10-02 00:00:00","open":3.86,"high":3.89,"low":3.57,"close":3.57,"volume":1610520392}
-{"timestamp":"2008-10-03 00:00:00","open":3.71,"high":3.8,"low":3.38,"close":3.47,"volume":2299931256}
-{"timestamp":"2008-10-06 00:00:00","open":3.28,"high":3.53,"low":3.13,"close":3.5,"volume":2107831800}
-{"timestamp":"2008-10-07 00:00:00","open":3.59,"high":3.62,"low":3.18,"close":3.18,"volume":1881769880}
-{"timestamp":"2008-10-08 00:00:00","open":3.07,"high":3.44,"low":3.06,"close":3.21,"volume":2209286432}
-{"timestamp":"2008-10-09 00:00:00","open":3.33,"high":3.42,"low":3.09,"close":3.17,"volume":1618191504}
-{"timestamp":"2008-10-10 00:00:00","open":3.06,"high":3.57,"low":3.04,"close":3.46,"volume":2220304108}
-{"timestamp":"2008-10-13 00:00:00","open":3.73,"high":3.95,"low":3.61,"close":3.94,"volume":1540482244}
-{"timestamp":"2008-10-14 00:00:00","open":4.15,"high":4.16,"low":3.68,"close":3.72,"volume":1982391676}
-{"timestamp":"2008-10-15 00:00:00","open":3.71,"high":3.82,"low":3.5,"close":3.5,"volume":1584177072}
-{"timestamp":"2008-10-16 00:00:00","open":3.56,"high":3.69,"low":3.28,"close":3.64,"volume":1980521200}
-{"timestamp":"2008-10-17 00:00:00","open":3.56,"high":3.64,"low":3.07,"close":3.48,"volume":1763153696}
-{"timestamp":"2008-10-20 00:00:00","open":3.56,"high":3.57,"low":3.34,"close":3.52,"volume":1549170000}
-{"timestamp":"2008-10-21 00:00:00","open":3.46,"high":3.5,"low":3.26,"close":3.27,"volume":2193660624}
-{"timestamp":"2008-10-22 00:00:00","open":3.48,"high":3.62,"low":3.32,"close":3.46,"volume":2248809928}
-{"timestamp":"2008-10-23 00:00:00","open":3.45,"high":3.54,"low":3.28,"close":3.51,"volume":1675431176}
-{"timestamp":"2008-10-24 00:00:00","open":3.23,"high":3.5,"low":3.22,"close":3.44,"volume":1590059764}
-{"timestamp":"2008-10-27 00:00:00","open":3.4,"high":3.49,"low":3.28,"close":3.29,"volume":1209390200}
-{"timestamp":"2008-10-28 00:00:00","open":3.41,"high":3.59,"low":3.3,"close":3.57,"volume":1635711008}
-{"timestamp":"2008-10-29 00:00:00","open":3.6,"high":3.91,"low":3.57,"close":3.73,"volume":1953320480}
-{"timestamp":"2008-10-30 00:00:00","open":3.87,"high":4.01,"low":3.84,"close":3.97,"volume":1638089600}
-{"timestamp":"2008-10-31 00:00:00","open":3.84,"high":3.96,"low":3.75,"close":3.84,"volume":1660173180}
-{"timestamp":"2008-11-03 00:00:00","open":3.78,"high":3.9,"low":3.74,"close":3.82,"volume":1058439584}
-{"timestamp":"2008-11-04 00:00:00","open":3.93,"high":3.99,"low":3.81,"close":3.96,"volume":1399967348}
-{"timestamp":"2008-11-05 00:00:00","open":3.89,"high":3.92,"low":3.68,"close":3.69,"volume":1257625960}
-{"timestamp":"2008-11-06 00:00:00","open":3.61,"high":3.67,"low":3.5,"close":3.54,"volume":1319639524}
-{"timestamp":"2008-11-07 00:00:00","open":3.54,"high":3.57,"low":3.42,"close":3.51,"volume":1095637508}
-{"timestamp":"2008-11-10 00:00:00","open":3.58,"high":3.59,"low":3.37,"close":3.42,"volume":1125886948}
-{"timestamp":"2008-11-11 00:00:00","open":3.39,"high":3.47,"low":3.29,"close":3.38,"volume":1224997640}
-{"timestamp":"2008-11-12 00:00:00","open":3.3,"high":3.33,"low":3.21,"close":3.22,"volume":1178976400}
-{"timestamp":"2008-11-13 00:00:00","open":3.21,"high":3.44,"low":3.07,"close":3.44,"volume":1855364284}
-{"timestamp":"2008-11-14 00:00:00","open":3.35,"high":3.36,"low":3.21,"close":3.22,"volume":1405280188}
-{"timestamp":"2008-11-17 00:00:00","open":3.16,"high":3.23,"low":3.12,"close":3.15,"volume":1162924936}
-{"timestamp":"2008-11-18 00:00:00","open":3.2,"high":3.25,"low":3.1,"close":3.21,"volume":1210355192}
-{"timestamp":"2008-11-19 00:00:00","open":3.19,"high":3.27,"low":3.08,"close":3.08,"volume":1172274260}
-{"timestamp":"2008-11-20 00:00:00","open":3.04,"high":3.09,"low":2.86,"close":2.87,"volume":1716814400}
-{"timestamp":"2008-11-21 00:00:00","open":2.93,"high":3.0,"low":2.83,"close":2.95,"volume":1569571360}
-{"timestamp":"2008-11-24 00:00:00","open":3.04,"high":3.39,"low":3.03,"close":3.32,"volume":1442694048}
-{"timestamp":"2008-11-25 00:00:00","open":3.38,"high":3.38,"low":3.15,"close":3.24,"volume":1235557904}
-{"timestamp":"2008-11-26 00:00:00","open":3.21,"high":3.4,"low":3.21,"close":3.39,"volume":900503300}
-{"timestamp":"2008-11-28 00:00:00","open":3.38,"high":3.38,"low":3.28,"close":3.31,"volume":301205708}
-{"timestamp":"2008-12-01 00:00:00","open":3.26,"high":3.3,"low":3.18,"close":3.18,"volume":924163100}
-{"timestamp":"2008-12-02 00:00:00","open":3.22,"high":3.31,"low":3.09,"close":3.3,"volume":1149417724}
-{"timestamp":"2008-12-03 00:00:00","open":3.19,"high":3.44,"low":3.17,"close":3.42,"volume":1340218876}
-{"timestamp":"2008-12-04 00:00:00","open":3.37,"high":3.4,"low":3.18,"close":3.26,"volume":1091686592}
-{"timestamp":"2008-12-05 00:00:00","open":3.23,"high":3.37,"low":3.17,"close":3.36,"volume":1044404628}
-{"timestamp":"2008-12-08 00:00:00","open":3.47,"high":3.6,"low":3.42,"close":3.56,"volume":1185693664}
-{"timestamp":"2008-12-09 00:00:00","open":3.5,"high":3.7,"low":3.47,"close":3.57,"volume":1204118580}
-{"timestamp":"2008-12-10 00:00:00","open":3.5,"high":3.55,"low":3.45,"close":3.51,"volume":938480744}
-{"timestamp":"2008-12-11 00:00:00","open":3.48,"high":3.62,"low":3.39,"close":3.39,"volume":1043281039}
-{"timestamp":"2008-12-12 00:00:00","open":3.31,"high":3.54,"low":3.3,"close":3.51,"volume":1042814672}
-{"timestamp":"2008-12-15 00:00:00","open":3.43,"high":3.44,"low":3.32,"close":3.38,"volume":892052220}
-{"timestamp":"2008-12-16 00:00:00","open":3.36,"high":3.45,"low":3.31,"close":3.41,"volume":1124474404}
-{"timestamp":"2008-12-17 00:00:00","open":3.25,"high":3.25,"low":3.14,"close":3.18,"volume":1300117908}
-{"timestamp":"2008-12-18 00:00:00","open":3.19,"high":3.24,"low":3.16,"close":3.19,"volume":857743000}
-{"timestamp":"2008-12-19 00:00:00","open":3.21,"high":3.25,"low":3.17,"close":3.21,"volume":814964332}
-{"timestamp":"2008-12-22 00:00:00","open":3.21,"high":3.22,"low":3.02,"close":3.06,"volume":845102668}
-{"timestamp":"2008-12-23 00:00:00","open":3.1,"high":3.14,"low":3.07,"close":3.08,"volume":641677312}
-{"timestamp":"2008-12-24 00:00:00","open":3.08,"high":3.08,"low":3.02,"close":3.04,"volume":271460044}
-{"timestamp":"2008-12-26 00:00:00","open":3.09,"high":3.12,"low":3.04,"close":3.06,"volume":309206268}
-{"timestamp":"2008-12-29 00:00:00","open":3.09,"high":3.13,"low":3.04,"close":3.09,"volume":687883180}
-{"timestamp":"2008-12-30 00:00:00","open":3.12,"high":3.14,"low":3.03,"close":3.08,"volume":968230216}
-{"timestamp":"2008-12-31 00:00:00","open":3.07,"high":3.13,"low":3.05,"close":3.05,"volume":608041888}
-{"timestamp":"2009-01-02 00:00:00","open":3.07,"high":3.25,"low":3.04,"close":3.24,"volume":754998576}
-{"timestamp":"2009-01-05 00:00:00","open":3.33,"high":3.43,"low":3.31,"close":3.38,"volume":1188847140}
-{"timestamp":"2009-01-06 00:00:00","open":3.43,"high":3.47,"low":3.3,"close":3.32,"volume":1292177100}
-{"timestamp":"2009-01-07 00:00:00","open":3.28,"high":3.3,"low":3.22,"close":3.25,"volume":757203636}
-{"timestamp":"2009-01-08 00:00:00","open":3.23,"high":3.33,"low":3.22,"close":3.31,"volume":673500800}
-{"timestamp":"2009-01-09 00:00:00","open":3.33,"high":3.33,"low":3.22,"close":3.23,"volume":549783460}
-{"timestamp":"2009-01-12 00:00:00","open":3.23,"high":3.25,"low":3.13,"close":3.17,"volume":618121000}
-{"timestamp":"2009-01-13 00:00:00","open":3.15,"high":3.2,"low":3.08,"close":3.13,"volume":798916060}
-{"timestamp":"2009-01-14 00:00:00","open":3.08,"high":3.12,"low":3.03,"close":3.05,"volume":1071986668}
-{"timestamp":"2009-01-15 00:00:00","open":2.88,"high":3.0,"low":2.86,"close":2.98,"volume":1843234672}
-{"timestamp":"2009-01-16 00:00:00","open":3.01,"high":3.01,"low":2.87,"close":2.94,"volume":1048483224}
-{"timestamp":"2009-01-20 00:00:00","open":2.93,"high":2.93,"low":2.79,"close":2.79,"volume":920831768}
-{"timestamp":"2009-01-21 00:00:00","open":2.84,"high":2.96,"low":2.83,"close":2.96,"volume":1100051660}
-{"timestamp":"2009-01-22 00:00:00","open":3.14,"high":3.21,"low":3.06,"close":3.16,"volume":1409528576}
-{"timestamp":"2009-01-23 00:00:00","open":3.1,"high":3.21,"low":3.09,"close":3.16,"volume":763770424}
-{"timestamp":"2009-01-26 00:00:00","open":3.17,"high":3.25,"low":3.15,"close":3.2,"volume":699416056}
-{"timestamp":"2009-01-27 00:00:00","open":3.22,"high":3.27,"low":3.2,"close":3.24,"volume":618526440}
-{"timestamp":"2009-01-28 00:00:00","open":3.29,"high":3.39,"low":3.27,"close":3.36,"volume":878808428}
-{"timestamp":"2009-01-29 00:00:00","open":3.32,"high":3.37,"low":3.31,"close":3.32,"volume":593200528}
-{"timestamp":"2009-01-30 00:00:00","open":3.31,"high":3.34,"low":3.21,"close":3.22,"volume":651822280}
-{"timestamp":"2009-02-02 00:00:00","open":3.18,"high":3.29,"low":3.17,"close":3.27,"volume":558413740}
-{"timestamp":"2009-02-03 00:00:00","open":3.28,"high":3.33,"low":3.22,"close":3.32,"volume":599443860}
-{"timestamp":"2009-02-04 00:00:00","open":3.33,"high":3.44,"low":3.32,"close":3.34,"volume":808421600}
-{"timestamp":"2009-02-05 00:00:00","open":3.31,"high":3.47,"low":3.31,"close":3.44,"volume":749414700}
-{"timestamp":"2009-02-06 00:00:00","open":3.46,"high":3.57,"low":3.46,"close":3.56,"volume":687209600}
-{"timestamp":"2009-02-09 00:00:00","open":3.57,"high":3.68,"low":3.55,"close":3.66,"volume":715010800}
-{"timestamp":"2009-02-10 00:00:00","open":3.62,"high":3.66,"low":3.47,"close":3.49,"volume":849319248}
-{"timestamp":"2009-02-11 00:00:00","open":3.44,"high":3.51,"low":3.42,"close":3.46,"volume":675108896}
-{"timestamp":"2009-02-12 00:00:00","open":3.42,"high":3.56,"low":3.42,"close":3.55,"volume":817343664}
-{"timestamp":"2009-02-13 00:00:00","open":3.54,"high":3.57,"low":3.5,"close":3.54,"volume":609066912}
-{"timestamp":"2009-02-17 00:00:00","open":3.46,"high":3.47,"low":3.37,"close":3.38,"volume":678238400}
-{"timestamp":"2009-02-18 00:00:00","open":3.39,"high":3.42,"low":3.31,"close":3.37,"volume":684779200}
-{"timestamp":"2009-02-19 00:00:00","open":3.33,"high":3.37,"low":3.22,"close":3.24,"volume":922804400}
-{"timestamp":"2009-02-20 00:00:00","open":3.19,"high":3.3,"low":3.18,"close":3.26,"volume":750316000}
-{"timestamp":"2009-02-23 00:00:00","open":3.27,"high":3.29,"low":3.09,"close":3.11,"volume":786982000}
-{"timestamp":"2009-02-24 00:00:00","open":3.12,"high":3.25,"low":3.11,"close":3.22,"volume":807105600}
-{"timestamp":"2009-02-25 00:00:00","open":3.21,"high":3.32,"low":3.19,"close":3.26,"volume":833313088}
-{"timestamp":"2009-02-26 00:00:00","open":3.29,"high":3.32,"low":3.18,"close":3.19,"volume":630056628}
-{"timestamp":"2009-02-27 00:00:00","open":3.14,"high":3.26,"low":3.13,"close":3.19,"volume":706744896}
-{"timestamp":"2009-03-02 00:00:00","open":3.15,"high":3.26,"low":3.13,"close":3.14,"volume":770972480}
-{"timestamp":"2009-03-03 00:00:00","open":3.18,"high":3.24,"low":3.14,"close":3.16,"volume":724340564}
-{"timestamp":"2009-03-04 00:00:00","open":3.22,"high":3.31,"low":3.19,"close":3.26,"volume":741527204}
-{"timestamp":"2009-03-05 00:00:00","open":3.23,"high":3.28,"low":3.16,"close":3.17,"volume":706899200}
-{"timestamp":"2009-03-06 00:00:00","open":3.15,"high":3.16,"low":2.94,"close":3.05,"volume":1011147312}
-{"timestamp":"2009-03-09 00:00:00","open":3.01,"high":3.13,"low":2.95,"close":2.97,"volume":698477944}
-{"timestamp":"2009-03-10 00:00:00","open":3.03,"high":3.18,"low":3.01,"close":3.17,"volume":844505932}
-{"timestamp":"2009-03-11 00:00:00","open":3.21,"high":3.36,"low":3.2,"close":3.31,"volume":846785804}
-{"timestamp":"2009-03-12 00:00:00","open":3.32,"high":3.45,"low":3.29,"close":3.44,"volume":768814016}
-{"timestamp":"2009-03-13 00:00:00","open":3.44,"high":3.47,"low":3.39,"close":3.43,"volume":601281112}
-{"timestamp":"2009-03-16 00:00:00","open":3.45,"high":3.48,"low":3.36,"close":3.41,"volume":797547868}
-{"timestamp":"2009-03-17 00:00:00","open":3.4,"high":3.56,"low":3.4,"close":3.56,"volume":788021140}
-{"timestamp":"2009-03-18 00:00:00","open":3.57,"high":3.7,"low":3.56,"close":3.63,"volume":796202076}
-{"timestamp":"2009-03-19 00:00:00","open":3.64,"high":3.69,"low":3.58,"close":3.63,"volume":500318388}
-{"timestamp":"2009-03-20 00:00:00","open":3.65,"high":3.68,"low":3.59,"close":3.63,"volume":695705268}
-{"timestamp":"2009-03-23 00:00:00","open":3.67,"high":3.86,"low":3.63,"close":3.84,"volume":666565080}
-{"timestamp":"2009-03-24 00:00:00","open":3.8,"high":3.91,"low":3.76,"close":3.8,"volume":643427648}
-{"timestamp":"2009-03-25 00:00:00","open":3.84,"high":3.87,"low":3.71,"close":3.8,"volume":646652356}
-{"timestamp":"2009-03-26 00:00:00","open":3.85,"high":3.93,"low":3.84,"close":3.92,"volume":616252000}
-{"timestamp":"2009-03-27 00:00:00","open":3.87,"high":3.88,"low":3.8,"close":3.82,"volume":493043308}
-{"timestamp":"2009-03-30 00:00:00","open":3.73,"high":3.75,"low":3.66,"close":3.73,"volume":502861684}
-{"timestamp":"2009-03-31 00:00:00","open":3.77,"high":3.84,"low":3.75,"close":3.75,"volume":570080120}
-{"timestamp":"2009-04-01 00:00:00","open":3.72,"high":3.89,"low":3.71,"close":3.88,"volume":589595020}
-{"timestamp":"2009-04-02 00:00:00","open":3.93,"high":4.1,"low":3.92,"close":4.03,"volume":812366828}
-{"timestamp":"2009-04-03 00:00:00","open":4.08,"high":4.15,"low":4.05,"close":4.14,"volume":636345660}
-{"timestamp":"2009-04-06 00:00:00","open":4.1,"high":4.24,"low":4.05,"close":4.23,"volume":658064400}
-{"timestamp":"2009-04-07 00:00:00","open":4.16,"high":4.17,"low":4.08,"close":4.11,"volume":536786520}
-{"timestamp":"2009-04-08 00:00:00","open":4.12,"high":4.17,"low":4.09,"close":4.15,"volume":455630000}
-{"timestamp":"2009-04-09 00:00:00","open":4.23,"high":4.29,"low":4.21,"close":4.27,"volume":530936976}
-{"timestamp":"2009-04-13 00:00:00","open":4.29,"high":4.32,"low":4.25,"close":4.29,"volume":389468572}
-{"timestamp":"2009-04-14 00:00:00","open":4.27,"high":4.29,"low":4.19,"close":4.23,"volume":454756096}
-{"timestamp":"2009-04-15 00:00:00","open":4.19,"high":4.22,"low":4.13,"close":4.2,"volume":413027544}
-{"timestamp":"2009-04-16 00:00:00","open":4.26,"high":4.4,"low":4.24,"close":4.34,"volume":593582672}
-{"timestamp":"2009-04-17 00:00:00","open":4.33,"high":4.44,"low":4.29,"close":4.41,"volume":497683248}
-{"timestamp":"2009-04-20 00:00:00","open":4.35,"high":4.39,"low":4.26,"close":4.3,"volume":466654596}
-{"timestamp":"2009-04-21 00:00:00","open":4.25,"high":4.36,"low":4.24,"close":4.35,"volume":470685600}
-{"timestamp":"2009-04-22 00:00:00","open":4.38,"high":4.48,"low":4.33,"close":4.34,"volume":938767912}
-{"timestamp":"2009-04-23 00:00:00","open":4.52,"high":4.54,"low":4.41,"close":4.48,"volume":945157744}
-{"timestamp":"2009-04-24 00:00:00","open":4.45,"high":4.47,"low":4.39,"close":4.42,"volume":540947100}
-{"timestamp":"2009-04-27 00:00:00","open":4.39,"high":4.46,"low":4.38,"close":4.45,"volume":480814240}
-{"timestamp":"2009-04-28 00:00:00","open":4.41,"high":4.51,"low":4.4,"close":4.43,"volume":455857084}
-{"timestamp":"2009-04-29 00:00:00","open":4.46,"high":4.53,"low":4.42,"close":4.47,"volume":458258620}
-{"timestamp":"2009-04-30 00:00:00","open":4.51,"high":4.54,"low":4.46,"close":4.49,"volume":498489600}
-{"timestamp":"2009-05-01 00:00:00","open":4.49,"high":4.57,"low":4.49,"close":4.54,"volume":397589336}
-{"timestamp":"2009-05-04 00:00:00","open":4.58,"high":4.72,"low":4.56,"close":4.72,"volume":609581216}
-{"timestamp":"2009-05-05 00:00:00","open":4.71,"high":4.74,"low":4.68,"close":4.74,"volume":398401672}
-{"timestamp":"2009-05-06 00:00:00","open":4.76,"high":4.77,"low":4.65,"close":4.73,"volume":473642648}
-{"timestamp":"2009-05-07 00:00:00","open":4.73,"high":4.73,"low":4.57,"close":4.61,"volume":531896143}
-{"timestamp":"2009-05-08 00:00:00","open":4.61,"high":4.69,"low":4.51,"close":4.61,"volume":468024724}
-{"timestamp":"2009-05-11 00:00:00","open":4.55,"high":4.68,"low":4.54,"close":4.63,"volume":404783272}
-{"timestamp":"2009-05-12 00:00:00","open":4.63,"high":4.63,"low":4.4,"close":4.44,"volume":609481600}
-{"timestamp":"2009-05-13 00:00:00","open":4.4,"high":4.43,"low":4.26,"close":4.27,"volume":595971600}
-{"timestamp":"2009-05-14 00:00:00","open":4.28,"high":4.41,"low":4.27,"close":4.39,"volume":447908352}
-{"timestamp":"2009-05-15 00:00:00","open":4.37,"high":4.45,"low":4.34,"close":4.37,"volume":367567200}
-{"timestamp":"2009-05-18 00:00:00","open":4.42,"high":4.52,"low":4.34,"close":4.52,"volume":459085824}
-{"timestamp":"2009-05-19 00:00:00","open":4.53,"high":4.62,"low":4.49,"close":4.55,"volume":372422400}
-{"timestamp":"2009-05-20 00:00:00","open":4.56,"high":4.61,"low":4.47,"close":4.5,"volume":388772520}
-{"timestamp":"2009-05-21 00:00:00","open":4.47,"high":4.53,"low":4.39,"close":4.43,"volume":408181468}
-{"timestamp":"2009-05-22 00:00:00","open":4.43,"high":4.43,"low":4.35,"close":4.37,"volume":298069144}
-{"timestamp":"2009-05-26 00:00:00","open":4.46,"high":4.67,"low":4.45,"close":4.67,"volume":636927200}
-{"timestamp":"2009-05-27 00:00:00","open":4.71,"high":4.82,"low":4.68,"close":4.75,"volume":646963268}
-{"timestamp":"2009-05-28 00:00:00","open":4.77,"high":4.84,"low":4.72,"close":4.82,"volume":487552800}
-{"timestamp":"2009-05-29 00:00:00","open":4.84,"high":4.85,"low":4.78,"close":4.85,"volume":456654864}
-{"timestamp":"2009-06-01 00:00:00","open":4.87,"high":5.0,"low":4.86,"close":4.98,"volume":452668360}
-{"timestamp":"2009-06-02 00:00:00","open":4.96,"high":5.05,"low":4.94,"close":4.98,"volume":456223600}
-{"timestamp":"2009-06-03 00:00:00","open":5.0,"high":5.04,"low":4.97,"close":5.03,"volume":565199600}
-{"timestamp":"2009-06-04 00:00:00","open":5.0,"high":5.15,"low":5.0,"close":5.13,"volume":550634000}
-{"timestamp":"2009-06-05 00:00:00","open":5.19,"high":5.23,"low":5.11,"close":5.17,"volume":632716000}
-{"timestamp":"2009-06-08 00:00:00","open":5.14,"high":5.15,"low":4.98,"close":5.14,"volume":931652400}
-{"timestamp":"2009-06-09 00:00:00","open":5.14,"high":5.16,"low":5.02,"close":5.1,"volume":676964400}
-{"timestamp":"2009-06-10 00:00:00","open":5.08,"high":5.08,"low":4.94,"close":5.01,"volume":688799792}
-{"timestamp":"2009-06-11 00:00:00","open":4.98,"high":5.06,"low":4.95,"close":5.0,"volume":524824011}
-{"timestamp":"2009-06-12 00:00:00","open":4.96,"high":4.97,"low":4.86,"close":4.89,"volume":563085600}
-{"timestamp":"2009-06-15 00:00:00","open":4.86,"high":4.89,"low":4.82,"close":4.86,"volume":539948952}
-{"timestamp":"2009-06-16 00:00:00","open":4.88,"high":4.95,"low":4.86,"close":4.87,"volume":514805376}
-{"timestamp":"2009-06-17 00:00:00","open":4.88,"high":4.91,"low":4.8,"close":4.84,"volume":571413368}
-{"timestamp":"2009-06-18 00:00:00","open":4.86,"high":4.93,"low":4.84,"close":4.85,"volume":427680516}
-{"timestamp":"2009-06-19 00:00:00","open":4.93,"high":4.98,"low":4.89,"close":4.98,"volume":721856800}
-{"timestamp":"2009-06-22 00:00:00","open":5.02,"high":5.06,"low":4.87,"close":4.91,"volume":634914000}
-{"timestamp":"2009-06-23 00:00:00","open":4.87,"high":4.89,"low":4.75,"close":4.79,"volume":706532400}
-{"timestamp":"2009-06-24 00:00:00","open":4.84,"high":4.91,"low":4.82,"close":4.86,"volume":485525600}
-{"timestamp":"2009-06-25 00:00:00","open":4.85,"high":5.01,"low":4.83,"close":4.99,"volume":589689548}
-{"timestamp":"2009-06-26 00:00:00","open":4.99,"high":5.13,"low":4.99,"close":5.09,"volume":439472364}
-{"timestamp":"2009-06-29 00:00:00","open":5.12,"high":5.14,"low":5.05,"close":5.07,"volume":567662708}
-{"timestamp":"2009-06-30 00:00:00","open":5.09,"high":5.14,"low":5.06,"close":5.09,"volume":434250248}
-{"timestamp":"2009-07-01 00:00:00","open":5.12,"high":5.17,"low":5.09,"close":5.1,"volume":414272984}
-{"timestamp":"2009-07-02 00:00:00","open":5.04,"high":5.1,"low":4.99,"close":5.0,"volume":370615816}
-{"timestamp":"2009-07-06 00:00:00","open":4.95,"high":4.96,"low":4.87,"close":4.95,"volume":498688400}
-{"timestamp":"2009-07-07 00:00:00","open":4.95,"high":4.99,"low":4.83,"close":4.84,"volume":461780828}
-{"timestamp":"2009-07-08 00:00:00","open":4.85,"high":4.93,"low":4.8,"close":4.9,"volume":575929200}
-{"timestamp":"2009-07-09 00:00:00","open":4.92,"high":4.93,"low":4.85,"close":4.87,"volume":343146024}
-{"timestamp":"2009-07-10 00:00:00","open":4.87,"high":4.96,"low":4.87,"close":4.95,"volume":445275600}
-{"timestamp":"2009-07-13 00:00:00","open":4.98,"high":5.08,"low":4.91,"close":5.08,"volume":483774624}
-{"timestamp":"2009-07-14 00:00:00","open":5.07,"high":5.11,"low":5.04,"close":5.08,"volume":347501988}
-{"timestamp":"2009-07-15 00:00:00","open":5.18,"high":5.25,"low":5.15,"close":5.25,"volume":485587200}
-{"timestamp":"2009-07-16 00:00:00","open":5.21,"high":5.29,"low":5.2,"close":5.27,"volume":393570800}
-{"timestamp":"2009-07-17 00:00:00","open":5.32,"high":5.43,"low":5.31,"close":5.42,"volume":602154264}
-{"timestamp":"2009-07-20 00:00:00","open":5.47,"high":5.54,"low":5.39,"close":5.46,"volume":735526400}
-{"timestamp":"2009-07-21 00:00:00","open":5.47,"high":5.48,"low":5.35,"close":5.41,"volume":874782248}
-{"timestamp":"2009-07-22 00:00:00","open":5.64,"high":5.67,"low":5.58,"close":5.6,"volume":874104424}
-{"timestamp":"2009-07-23 00:00:00","open":5.59,"high":5.66,"low":5.56,"close":5.64,"volume":526962800}
-{"timestamp":"2009-07-24 00:00:00","open":5.61,"high":5.71,"low":5.59,"close":5.71,"volume":438362400}
-{"timestamp":"2009-07-27 00:00:00","open":5.72,"high":5.75,"low":5.62,"close":5.72,"volume":433311688}
-{"timestamp":"2009-07-28 00:00:00","open":5.67,"high":5.72,"low":5.63,"close":5.71,"volume":363554800}
-{"timestamp":"2009-07-29 00:00:00","open":5.67,"high":5.73,"low":5.65,"close":5.72,"volume":382428524}
-{"timestamp":"2009-07-30 00:00:00","open":5.77,"high":5.88,"low":5.77,"close":5.81,"volume":469604800}
-{"timestamp":"2009-07-31 00:00:00","open":5.82,"high":5.89,"low":5.82,"close":5.84,"volume":422692256}
-{"timestamp":"2009-08-03 00:00:00","open":5.9,"high":5.95,"low":5.89,"close":5.94,"volume":394240000}
-{"timestamp":"2009-08-04 00:00:00","open":5.89,"high":5.91,"low":5.86,"close":5.91,"volume":395810800}
-{"timestamp":"2009-08-05 00:00:00","open":5.92,"high":5.98,"low":5.86,"close":5.9,"volume":423183600}
-{"timestamp":"2009-08-06 00:00:00","open":5.91,"high":5.95,"low":5.82,"close":5.85,"volume":341774892}
-{"timestamp":"2009-08-07 00:00:00","open":5.91,"high":5.95,"low":5.89,"close":5.91,"volume":387484068}
-{"timestamp":"2009-08-10 00:00:00","open":5.92,"high":5.95,"low":5.84,"close":5.88,"volume":300435484}
-{"timestamp":"2009-08-11 00:00:00","open":5.85,"high":5.87,"low":5.78,"close":5.82,"volume":355488996}
-{"timestamp":"2009-08-12 00:00:00","open":5.81,"high":5.95,"low":5.8,"close":5.9,"volume":445071200}
-{"timestamp":"2009-08-13 00:00:00","open":5.95,"high":6.02,"low":5.95,"close":6.01,"volume":440162848}
-{"timestamp":"2009-08-14 00:00:00","open":6.0,"high":6.01,"low":5.91,"close":5.96,"volume":306049376}
-{"timestamp":"2009-08-17 00:00:00","open":5.84,"high":5.84,"low":5.69,"close":5.7,"volume":524381388}
-{"timestamp":"2009-08-18 00:00:00","open":5.77,"high":5.87,"low":5.76,"close":5.86,"volume":431152400}
-{"timestamp":"2009-08-19 00:00:00","open":5.81,"high":5.9,"low":5.8,"close":5.88,"volume":413271872}
-{"timestamp":"2009-08-20 00:00:00","open":5.89,"high":5.95,"low":5.88,"close":5.94,"volume":342199288}
-{"timestamp":"2009-08-21 00:00:00","open":5.99,"high":6.05,"low":5.96,"close":6.04,"volume":416074400}
-{"timestamp":"2009-08-24 00:00:00","open":6.08,"high":6.1,"low":6.01,"close":6.04,"volume":406929600}
-{"timestamp":"2009-08-25 00:00:00","open":6.05,"high":6.1,"low":6.04,"close":6.05,"volume":324354800}
-{"timestamp":"2009-08-26 00:00:00","open":6.03,"high":6.06,"low":5.96,"close":5.98,"volume":303998800}
-{"timestamp":"2009-08-27 00:00:00","open":6.03,"high":6.06,"low":5.89,"close":6.05,"volume":449181600}
-{"timestamp":"2009-08-28 00:00:00","open":6.15,"high":6.16,"low":6.02,"close":6.07,"volume":453858136}
-{"timestamp":"2009-08-31 00:00:00","open":6.01,"high":6.03,"low":5.95,"close":6.01,"volume":311540656}
-{"timestamp":"2009-09-01 00:00:00","open":6.0,"high":6.07,"low":5.89,"close":5.9,"volume":469028000}
-{"timestamp":"2009-09-02 00:00:00","open":5.88,"high":5.99,"low":5.86,"close":5.9,"volume":364400792}
-{"timestamp":"2009-09-03 00:00:00","open":5.94,"high":5.97,"low":5.89,"close":5.95,"volume":294103108}
-{"timestamp":"2009-09-04 00:00:00","open":5.97,"high":6.1,"low":5.97,"close":6.08,"volume":374628800}
-{"timestamp":"2009-09-08 00:00:00","open":6.18,"high":6.18,"low":6.14,"close":6.18,"volume":315047600}
-{"timestamp":"2009-09-09 00:00:00","open":6.17,"high":6.23,"low":6.06,"close":6.11,"volume":811292520}
-{"timestamp":"2009-09-10 00:00:00","open":6.14,"high":6.19,"low":6.1,"close":6.16,"volume":491134000}
-{"timestamp":"2009-09-11 00:00:00","open":6.18,"high":6.18,"low":6.1,"close":6.15,"volume":348961200}
-{"timestamp":"2009-09-14 00:00:00","open":6.1,"high":6.21,"low":6.08,"close":6.2,"volume":322011200}
-{"timestamp":"2009-09-15 00:00:00","open":6.22,"high":6.27,"low":6.2,"close":6.26,"volume":426470800}
-{"timestamp":"2009-09-16 00:00:00","open":6.36,"high":6.53,"low":6.35,"close":6.5,"volume":754023200}
-{"timestamp":"2009-09-17 00:00:00","open":6.5,"high":6.67,"low":6.5,"close":6.59,"volume":810572000}
-{"timestamp":"2009-09-18 00:00:00","open":6.64,"high":6.66,"low":6.6,"close":6.61,"volume":601747928}
-{"timestamp":"2009-09-21 00:00:00","open":6.58,"high":6.61,"low":6.49,"close":6.57,"volume":437716008}
-{"timestamp":"2009-09-22 00:00:00","open":6.61,"high":6.62,"low":6.53,"close":6.59,"volume":356964376}
-{"timestamp":"2009-09-23 00:00:00","open":6.62,"high":6.75,"low":6.61,"close":6.62,"volume":594040528}
-{"timestamp":"2009-09-24 00:00:00","open":6.69,"high":6.7,"low":6.53,"close":6.56,"volume":550880400}
-{"timestamp":"2009-09-25 00:00:00","open":6.5,"high":6.62,"low":6.48,"close":6.51,"volume":445487892}
-{"timestamp":"2009-09-28 00:00:00","open":6.57,"high":6.67,"low":6.55,"close":6.65,"volume":337648276}
-{"timestamp":"2009-09-29 00:00:00","open":6.67,"high":6.69,"low":6.58,"close":6.62,"volume":345385804}
-{"timestamp":"2009-09-30 00:00:00","open":6.65,"high":6.66,"low":6.52,"close":6.62,"volume":539585200}
-{"timestamp":"2009-10-01 00:00:00","open":6.62,"high":6.65,"low":6.45,"close":6.46,"volume":524711600}
-{"timestamp":"2009-10-02 00:00:00","open":6.48,"high":6.64,"low":6.48,"close":6.6,"volume":553435112}
-{"timestamp":"2009-10-05 00:00:00","open":6.65,"high":6.67,"low":6.58,"close":6.64,"volume":423133200}
-{"timestamp":"2009-10-06 00:00:00","open":6.7,"high":6.79,"low":6.69,"close":6.79,"volume":605085600}
-{"timestamp":"2009-10-07 00:00:00","open":6.78,"high":6.81,"low":6.75,"close":6.79,"volume":465668128}
-{"timestamp":"2009-10-08 00:00:00","open":6.81,"high":6.84,"low":6.75,"close":6.76,"volume":438211200}
-{"timestamp":"2009-10-09 00:00:00","open":6.75,"high":6.81,"low":6.74,"close":6.8,"volume":293393700}
-{"timestamp":"2009-10-12 00:00:00","open":6.82,"high":6.84,"low":6.77,"close":6.81,"volume":288151340}
-{"timestamp":"2009-10-13 00:00:00","open":6.81,"high":6.83,"low":6.77,"close":6.79,"volume":348020400}
-{"timestamp":"2009-10-14 00:00:00","open":6.87,"high":6.87,"low":6.79,"close":6.83,"volume":375770984}
-{"timestamp":"2009-10-15 00:00:00","open":6.77,"high":6.82,"low":6.77,"close":6.81,"volume":373556400}
-{"timestamp":"2009-10-16 00:00:00","open":6.76,"high":6.8,"low":6.71,"close":6.72,"volume":431426800}
-{"timestamp":"2009-10-19 00:00:00","open":6.71,"high":6.79,"low":6.63,"close":6.78,"volume":942230800}
-{"timestamp":"2009-10-20 00:00:00","open":7.16,"high":7.21,"low":7.07,"close":7.1,"volume":1141040564}
-{"timestamp":"2009-10-21 00:00:00","open":7.13,"high":7.45,"low":7.12,"close":7.32,"volume":1193727208}
-{"timestamp":"2009-10-22 00:00:00","open":7.31,"high":7.42,"low":7.23,"close":7.33,"volume":791392340}
-{"timestamp":"2009-10-23 00:00:00","open":7.35,"high":7.35,"low":7.26,"close":7.28,"volume":420786800}
-{"timestamp":"2009-10-26 00:00:00","open":7.27,"high":7.38,"low":7.15,"close":7.23,"volume":484338400}
-{"timestamp":"2009-10-27 00:00:00","open":7.2,"high":7.24,"low":7.02,"close":7.05,"volume":756551600}
-{"timestamp":"2009-10-28 00:00:00","open":7.06,"high":7.07,"low":6.82,"close":6.87,"volume":818386800}
-{"timestamp":"2009-10-29 00:00:00","open":6.96,"high":7.03,"low":6.86,"close":7.01,"volume":570408952}
-{"timestamp":"2009-10-30 00:00:00","open":7.0,"high":7.03,"low":6.65,"close":6.73,"volume":717525200}
-{"timestamp":"2009-11-02 00:00:00","open":6.78,"high":6.89,"low":6.63,"close":6.76,"volume":679589348}
-{"timestamp":"2009-11-03 00:00:00","open":6.71,"high":6.77,"low":6.64,"close":6.74,"volume":522542344}
-{"timestamp":"2009-11-04 00:00:00","open":6.81,"high":6.92,"low":6.79,"close":6.81,"volume":487742564}
-{"timestamp":"2009-11-05 00:00:00","open":6.87,"high":6.96,"low":6.85,"close":6.93,"volume":384923608}
-{"timestamp":"2009-11-06 00:00:00","open":6.88,"high":6.97,"low":6.87,"close":6.94,"volume":295229772}
-{"timestamp":"2009-11-09 00:00:00","open":7.03,"high":7.21,"low":7.01,"close":7.19,"volume":528855600}
-{"timestamp":"2009-11-10 00:00:00","open":7.18,"high":7.32,"low":7.18,"close":7.25,"volume":401195200}
-{"timestamp":"2009-11-11 00:00:00","open":7.31,"high":7.32,"low":7.21,"close":7.26,"volume":444078484}
-{"timestamp":"2009-11-12 00:00:00","open":7.25,"high":7.32,"low":7.19,"close":7.21,"volume":363915800}
-{"timestamp":"2009-11-13 00:00:00","open":7.25,"high":7.32,"low":7.22,"close":7.3,"volume":343331412}
-{"timestamp":"2009-11-16 00:00:00","open":7.34,"high":7.43,"low":7.32,"close":7.38,"volume":485206400}
-{"timestamp":"2009-11-17 00:00:00","open":7.36,"high":7.41,"low":7.32,"close":7.39,"volume":396513600}
-{"timestamp":"2009-11-18 00:00:00","open":7.38,"high":7.39,"low":7.29,"close":7.36,"volume":374320800}
-{"timestamp":"2009-11-19 00:00:00","open":7.31,"high":7.31,"low":7.14,"close":7.16,"volume":542326492}
-{"timestamp":"2009-11-20 00:00:00","open":7.11,"high":7.16,"low":7.06,"close":7.14,"volume":406890720}
-{"timestamp":"2009-11-23 00:00:00","open":7.25,"high":7.36,"low":7.25,"close":7.35,"volume":475175256}
-{"timestamp":"2009-11-24 00:00:00","open":7.33,"high":7.35,"low":7.25,"close":7.3,"volume":318438400}
-{"timestamp":"2009-11-25 00:00:00","open":7.34,"high":7.34,"low":7.28,"close":7.29,"volume":286649528}
-{"timestamp":"2009-11-27 00:00:00","open":7.11,"high":7.25,"low":7.08,"close":7.16,"volume":295257240}
-{"timestamp":"2009-11-30 00:00:00","open":7.18,"high":7.2,"low":7.1,"close":7.14,"volume":424858000}
-{"timestamp":"2009-12-01 00:00:00","open":7.22,"high":7.24,"low":7.03,"close":7.03,"volume":465763200}
-{"timestamp":"2009-12-02 00:00:00","open":7.11,"high":7.19,"low":6.99,"close":7.01,"volume":715260000}
-{"timestamp":"2009-12-03 00:00:00","open":7.05,"high":7.11,"low":7.01,"close":7.02,"volume":448719600}
-{"timestamp":"2009-12-04 00:00:00","open":7.13,"high":7.14,"low":6.8,"close":6.9,"volume":827107384}
-{"timestamp":"2009-12-07 00:00:00","open":6.9,"high":6.92,"low":6.74,"close":6.75,"volume":714759176}
-{"timestamp":"2009-12-08 00:00:00","open":6.76,"high":6.87,"low":6.74,"close":6.78,"volume":690398800}
-{"timestamp":"2009-12-09 00:00:00","open":6.83,"high":7.08,"low":6.8,"close":7.06,"volume":684782000}
-{"timestamp":"2009-12-10 00:00:00","open":7.12,"high":7.13,"low":7.0,"close":7.02,"volume":489669600}
-{"timestamp":"2009-12-11 00:00:00","open":7.06,"high":7.07,"low":6.91,"close":6.95,"volume":429774800}
-{"timestamp":"2009-12-14 00:00:00","open":6.98,"high":7.05,"low":6.88,"close":7.03,"volume":495790400}
-{"timestamp":"2009-12-15 00:00:00","open":6.99,"high":7.05,"low":6.9,"close":6.93,"volume":419714172}
-{"timestamp":"2009-12-16 00:00:00","open":6.97,"high":7.02,"low":6.95,"close":6.97,"volume":353119076}
-{"timestamp":"2009-12-17 00:00:00","open":6.94,"high":6.96,"low":6.82,"close":6.85,"volume":388838800}
-{"timestamp":"2009-12-18 00:00:00","open":6.9,"high":6.98,"low":6.88,"close":6.98,"volume":608770784}
-{"timestamp":"2009-12-21 00:00:00","open":7.0,"high":7.13,"low":6.99,"close":7.08,"volume":612373156}
-{"timestamp":"2009-12-22 00:00:00","open":7.12,"high":7.17,"low":7.09,"close":7.16,"volume":349515600}
-{"timestamp":"2009-12-23 00:00:00","open":7.19,"high":7.23,"low":7.17,"close":7.22,"volume":345525600}
-{"timestamp":"2009-12-24 00:00:00","open":7.27,"high":7.48,"low":7.26,"close":7.47,"volume":500889200}
-{"timestamp":"2009-12-28 00:00:00","open":7.56,"high":7.64,"low":7.49,"close":7.56,"volume":644565600}
-{"timestamp":"2009-12-29 00:00:00","open":7.59,"high":7.6,"low":7.45,"close":7.47,"volume":445205600}
-{"timestamp":"2009-12-30 00:00:00","open":7.46,"high":7.57,"low":7.44,"close":7.56,"volume":412084400}
-{"timestamp":"2009-12-31 00:00:00","open":7.61,"high":7.62,"low":7.52,"close":7.53,"volume":352411096}
-{"timestamp":"2010-01-04 00:00:00","open":7.62,"high":7.66,"low":7.58,"close":7.64,"volume":493729600}
-{"timestamp":"2010-01-05 00:00:00","open":7.66,"high":7.7,"low":7.62,"close":7.66,"volume":601904800}
-{"timestamp":"2010-01-06 00:00:00","open":7.66,"high":7.69,"low":7.53,"close":7.53,"volume":552160000}
-{"timestamp":"2010-01-07 00:00:00","open":7.56,"high":7.57,"low":7.47,"close":7.52,"volume":477131200}
-{"timestamp":"2010-01-08 00:00:00","open":7.51,"high":7.57,"low":7.47,"close":7.57,"volume":447876740}
-{"timestamp":"2010-01-11 00:00:00","open":7.6,"high":7.61,"low":7.44,"close":7.5,"volume":462229920}
-{"timestamp":"2010-01-12 00:00:00","open":7.47,"high":7.49,"low":7.37,"close":7.42,"volume":594459856}
-{"timestamp":"2010-01-13 00:00:00","open":7.42,"high":7.53,"low":7.29,"close":7.52,"volume":605892000}
-{"timestamp":"2010-01-14 00:00:00","open":7.5,"high":7.52,"low":7.46,"close":7.48,"volume":433154076}
-{"timestamp":"2010-01-15 00:00:00","open":7.53,"high":7.56,"low":7.35,"close":7.35,"volume":594337104}
-{"timestamp":"2010-01-19 00:00:00","open":7.44,"high":7.69,"low":7.4,"close":7.68,"volume":730007600}
-{"timestamp":"2010-01-20 00:00:00","open":7.68,"high":7.7,"low":7.48,"close":7.56,"volume":612152800}
-{"timestamp":"2010-01-21 00:00:00","open":7.57,"high":7.62,"low":7.4,"close":7.43,"volume":608154784}
-{"timestamp":"2010-01-22 00:00:00","open":7.38,"high":7.41,"low":7.04,"close":7.06,"volume":881768368}
-{"timestamp":"2010-01-25 00:00:00","open":7.23,"high":7.31,"low":7.15,"close":7.25,"volume":1065700328}
-{"timestamp":"2010-01-26 00:00:00","open":7.36,"high":7.63,"low":7.23,"close":7.35,"volume":1867111752}
-{"timestamp":"2010-01-27 00:00:00","open":7.39,"high":7.52,"low":7.13,"close":7.42,"volume":1722569784}
-{"timestamp":"2010-01-28 00:00:00","open":7.32,"high":7.34,"low":7.1,"close":7.12,"volume":1173502676}
-{"timestamp":"2010-01-29 00:00:00","open":7.18,"high":7.22,"low":6.79,"close":6.86,"volume":1245952412}
-{"timestamp":"2010-02-01 00:00:00","open":6.87,"high":7.0,"low":6.83,"close":6.95,"volume":749876400}
-{"timestamp":"2010-02-02 00:00:00","open":7.0,"high":7.01,"low":6.91,"close":6.99,"volume":698342400}
-{"timestamp":"2010-02-03 00:00:00","open":6.97,"high":7.15,"low":6.94,"close":7.12,"volume":615328000}
-{"timestamp":"2010-02-04 00:00:00","open":7.03,"high":7.08,"low":6.84,"close":6.86,"volume":757652000}
-{"timestamp":"2010-02-05 00:00:00","open":6.88,"high":7.0,"low":6.82,"close":6.98,"volume":850306800}
-{"timestamp":"2010-02-08 00:00:00","open":6.99,"high":7.07,"low":6.93,"close":6.93,"volume":478270800}
-{"timestamp":"2010-02-09 00:00:00","open":7.01,"high":7.05,"low":6.96,"close":7.01,"volume":632886800}
-{"timestamp":"2010-02-10 00:00:00","open":7.0,"high":7.02,"low":6.94,"close":6.97,"volume":370361600}
-{"timestamp":"2010-02-11 00:00:00","open":6.96,"high":7.13,"low":6.93,"close":7.1,"volume":550345600}
-{"timestamp":"2010-02-12 00:00:00","open":7.08,"high":7.2,"low":6.98,"close":7.16,"volume":655468800}
-{"timestamp":"2010-02-16 00:00:00","open":7.21,"high":7.27,"low":7.2,"close":7.26,"volume":543951836}
-{"timestamp":"2010-02-17 00:00:00","open":7.29,"high":7.3,"low":7.17,"close":7.23,"volume":436396800}
-{"timestamp":"2010-02-18 00:00:00","open":7.2,"high":7.28,"low":7.18,"close":7.25,"volume":422825200}
-{"timestamp":"2010-02-19 00:00:00","open":7.21,"high":7.26,"low":7.18,"close":7.2,"volume":415734248}
-{"timestamp":"2010-02-22 00:00:00","open":7.23,"high":7.23,"low":7.11,"close":7.16,"volume":390825032}
-{"timestamp":"2010-02-23 00:00:00","open":7.14,"high":7.19,"low":6.99,"close":7.04,"volume":575313660}
-{"timestamp":"2010-02-24 00:00:00","open":7.08,"high":7.19,"low":7.07,"close":7.17,"volume":460566400}
-{"timestamp":"2010-02-25 00:00:00","open":7.05,"high":7.24,"low":7.03,"close":7.21,"volume":665397144}
-{"timestamp":"2010-02-26 00:00:00","open":7.23,"high":7.33,"low":7.21,"close":7.31,"volume":507460856}
-{"timestamp":"2010-03-01 00:00:00","open":7.35,"high":7.48,"low":7.34,"close":7.46,"volume":550093600}
-{"timestamp":"2010-03-02 00:00:00","open":7.5,"high":7.53,"low":7.42,"close":7.46,"volume":566546400}
-{"timestamp":"2010-03-03 00:00:00","open":7.46,"high":7.5,"low":7.43,"close":7.48,"volume":372239148}
-{"timestamp":"2010-03-04 00:00:00","open":7.47,"high":7.53,"low":7.45,"close":7.53,"volume":366041200}
-{"timestamp":"2010-03-05 00:00:00","open":7.68,"high":7.85,"low":7.67,"close":7.82,"volume":899620400}
-{"timestamp":"2010-03-08 00:00:00","open":7.86,"high":7.86,"low":7.79,"close":7.82,"volume":429889600}
-{"timestamp":"2010-03-09 00:00:00","open":7.8,"high":8.04,"low":7.78,"close":7.96,"volume":920259672}
-{"timestamp":"2010-03-10 00:00:00","open":7.99,"high":8.05,"low":7.97,"close":8.03,"volume":596218000}
-{"timestamp":"2010-03-11 00:00:00","open":8.0,"high":8.05,"low":7.98,"close":8.05,"volume":405700400}
-{"timestamp":"2010-03-12 00:00:00","open":8.12,"high":8.13,"low":8.06,"close":8.09,"volume":416323600}
-{"timestamp":"2010-03-15 00:00:00","open":8.05,"high":8.05,"low":7.87,"close":7.99,"volume":493502800}
-{"timestamp":"2010-03-16 00:00:00","open":8.01,"high":8.03,"low":7.95,"close":8.02,"volume":446908000}
-{"timestamp":"2010-03-17 00:00:00","open":8.03,"high":8.09,"low":7.97,"close":8.0,"volume":450956800}
-{"timestamp":"2010-03-18 00:00:00","open":8.0,"high":8.04,"low":7.95,"close":8.02,"volume":342109600}
-{"timestamp":"2010-03-19 00:00:00","open":8.03,"high":8.04,"low":7.9,"close":7.94,"volume":559445600}
-{"timestamp":"2010-03-22 00:00:00","open":7.87,"high":8.07,"low":7.86,"close":8.03,"volume":456419600}
-{"timestamp":"2010-03-23 00:00:00","open":8.06,"high":8.17,"low":8.0,"close":8.16,"volume":602431200}
-{"timestamp":"2010-03-24 00:00:00","open":8.13,"high":8.22,"low":8.13,"close":8.19,"volume":598281300}
-{"timestamp":"2010-03-25 00:00:00","open":8.25,"high":8.25,"low":8.08,"close":8.09,"volume":543267292}
-{"timestamp":"2010-03-26 00:00:00","open":8.18,"high":8.28,"low":8.16,"close":8.25,"volume":640875200}
-{"timestamp":"2010-03-29 00:00:00","open":8.32,"high":8.35,"low":8.27,"close":8.3,"volume":540744400}
-{"timestamp":"2010-03-30 00:00:00","open":8.45,"high":8.48,"low":8.37,"close":8.42,"volume":527310000}
-{"timestamp":"2010-03-31 00:00:00","open":8.41,"high":8.45,"low":8.37,"close":8.39,"volume":430659600}
-{"timestamp":"2010-04-01 00:00:00","open":8.48,"high":8.53,"low":8.31,"close":8.43,"volume":603145200}
-{"timestamp":"2010-04-05 00:00:00","open":8.39,"high":8.52,"low":8.38,"close":8.52,"volume":684507600}
-{"timestamp":"2010-04-06 00:00:00","open":8.51,"high":8.58,"low":8.46,"close":8.55,"volume":447017200}
-{"timestamp":"2010-04-07 00:00:00","open":8.56,"high":8.64,"low":8.52,"close":8.59,"volume":628502000}
-{"timestamp":"2010-04-08 00:00:00","open":8.59,"high":8.63,"low":8.5,"close":8.57,"volume":572989200}
-{"timestamp":"2010-04-09 00:00:00","open":8.62,"high":8.64,"low":8.59,"close":8.64,"volume":334182964}
-{"timestamp":"2010-04-12 00:00:00","open":8.65,"high":8.68,"low":8.64,"close":8.65,"volume":333215648}
-{"timestamp":"2010-04-13 00:00:00","open":8.64,"high":8.67,"low":8.61,"close":8.66,"volume":306210800}
-{"timestamp":"2010-04-14 00:00:00","open":8.76,"high":8.78,"low":8.72,"close":8.77,"volume":404076400}
-{"timestamp":"2010-04-15 00:00:00","open":8.78,"high":8.89,"low":8.77,"close":8.89,"volume":376784800}
-{"timestamp":"2010-04-16 00:00:00","open":8.88,"high":8.97,"low":8.73,"close":8.84,"volume":750545600}
-{"timestamp":"2010-04-19 00:00:00","open":8.82,"high":8.85,"low":8.63,"close":8.82,"volume":566924400}
-{"timestamp":"2010-04-20 00:00:00","open":8.88,"high":8.9,"low":8.68,"close":8.74,"volume":738326400}
-{"timestamp":"2010-04-21 00:00:00","open":9.24,"high":9.29,"low":9.13,"close":9.26,"volume":982391956}
-{"timestamp":"2010-04-22 00:00:00","open":9.22,"high":9.53,"low":9.15,"close":9.52,"volume":793424800}
-{"timestamp":"2010-04-23 00:00:00","open":9.57,"high":9.72,"low":9.54,"close":9.67,"volume":796955600}
-{"timestamp":"2010-04-26 00:00:00","open":9.71,"high":9.73,"low":9.58,"close":9.62,"volume":479068800}
-{"timestamp":"2010-04-27 00:00:00","open":9.55,"high":9.57,"low":9.3,"close":9.36,"volume":709343600}
-{"timestamp":"2010-04-28 00:00:00","open":9.4,"high":9.43,"low":9.16,"close":9.34,"volume":758402400}
-{"timestamp":"2010-04-29 00:00:00","open":9.39,"high":9.64,"low":9.36,"close":9.59,"volume":558840800}
-{"timestamp":"2010-04-30 00:00:00","open":9.62,"high":9.66,"low":9.32,"close":9.32,"volume":542463600}
-{"timestamp":"2012-05-01 00:00:00","open":20.89,"high":21.31,"low":20.76,"close":20.79,"volume":610999200}
-{"timestamp":"2012-05-02 00:00:00","open":20.72,"high":20.98,"low":20.67,"close":20.93,"volume":427624516}
-{"timestamp":"2012-05-03 00:00:00","open":21.09,"high":21.12,"low":20.72,"close":20.78,"volume":390549600}
-{"timestamp":"2012-05-04 00:00:00","open":20.61,"high":20.66,"low":20.18,"close":20.19,"volume":529992400}
-{"timestamp":"2012-05-07 00:00:00","open":20.05,"high":20.46,"low":20.04,"close":20.34,"volume":460293328}
-{"timestamp":"2012-05-08 00:00:00","open":20.34,"high":20.41,"low":19.95,"close":20.29,"volume":497252000}
-{"timestamp":"2012-05-09 00:00:00","open":20.13,"high":20.5,"low":20.03,"close":20.33,"volume":480704032}
-{"timestamp":"2012-05-10 00:00:00","open":20.52,"high":20.57,"low":20.3,"close":20.38,"volume":333271312}
-{"timestamp":"2012-05-11 00:00:00","open":20.18,"high":20.52,"low":20.16,"close":20.24,"volume":399546000}
-{"timestamp":"2012-05-14 00:00:00","open":20.09,"high":20.27,"low":19.91,"close":19.94,"volume":352626400}
-{"timestamp":"2012-05-15 00:00:00","open":20.05,"high":20.11,"low":19.71,"close":19.76,"volume":476336000}
-{"timestamp":"2012-05-16 00:00:00","open":19.79,"high":19.89,"low":19.32,"close":19.5,"volume":560896112}
-{"timestamp":"2012-05-17 00:00:00","open":19.48,"high":19.55,"low":18.93,"close":18.93,"volume":717220000}
-{"timestamp":"2012-05-18 00:00:00","open":19.07,"high":19.41,"low":18.65,"close":18.94,"volume":732292400}
-{"timestamp":"2012-05-21 00:00:00","open":19.09,"high":20.05,"low":19.07,"close":20.05,"volume":631106000}
-{"timestamp":"2012-05-22 00:00:00","open":20.34,"high":20.5,"low":19.73,"close":19.89,"volume":694870400}
-{"timestamp":"2012-05-23 00:00:00","open":19.91,"high":20.46,"low":19.76,"close":20.38,"volume":584898184}
-{"timestamp":"2012-05-24 00:00:00","open":20.57,"high":20.59,"low":20.04,"close":20.19,"volume":496230000}
-{"timestamp":"2012-05-25 00:00:00","open":20.16,"high":20.21,"low":19.95,"close":20.08,"volume":328507200}
-{"timestamp":"2012-05-29 00:00:00","open":20.39,"high":20.5,"low":20.19,"close":20.44,"volume":380508800}
-{"timestamp":"2012-05-30 00:00:00","open":20.33,"high":20.71,"low":20.23,"close":20.68,"volume":529429600}
-{"timestamp":"2012-05-31 00:00:00","open":20.74,"high":20.77,"low":20.41,"close":20.63,"volume":491910760}
-{"timestamp":"2012-06-01 00:00:00","open":20.33,"high":20.45,"low":20.02,"close":20.04,"volume":520987600}
-{"timestamp":"2012-06-04 00:00:00","open":20.05,"high":20.27,"low":19.59,"close":20.15,"volume":556995600}
-{"timestamp":"2012-06-05 00:00:00","open":20.05,"high":20.23,"low":19.94,"close":20.1,"volume":388214400}
-{"timestamp":"2012-06-06 00:00:00","open":20.28,"high":20.49,"low":20.2,"close":20.41,"volume":401455600}
-{"timestamp":"2012-06-07 00:00:00","open":20.62,"high":20.62,"low":20.37,"close":20.42,"volume":379973060}
-{"timestamp":"2012-06-08 00:00:00","open":20.41,"high":20.74,"low":20.32,"close":20.73,"volume":347516400}
-{"timestamp":"2012-06-11 00:00:00","open":20.99,"high":21.02,"low":20.38,"close":20.4,"volume":591264800}
-{"timestamp":"2012-06-12 00:00:00","open":20.52,"high":20.59,"low":20.24,"close":20.58,"volume":435580248}
-{"timestamp":"2012-06-13 00:00:00","open":20.52,"high":20.66,"low":20.37,"close":20.43,"volume":293773240}
-{"timestamp":"2012-06-14 00:00:00","open":20.4,"high":20.48,"low":20.26,"close":20.41,"volume":345841476}
-{"timestamp":"2012-06-15 00:00:00","open":20.39,"high":20.52,"low":20.34,"close":20.5,"volume":335255200}
-{"timestamp":"2012-06-18 00:00:00","open":20.39,"high":21.0,"low":20.37,"close":20.92,"volume":440412000}
-{"timestamp":"2012-06-19 00:00:00","open":20.84,"high":21.07,"low":20.82,"close":20.98,"volume":361404400}
-{"timestamp":"2012-06-20 00:00:00","open":21.01,"high":21.04,"low":20.74,"close":20.92,"volume":359158988}
-{"timestamp":"2012-06-21 00:00:00","open":20.91,"high":21.01,"low":20.62,"close":20.63,"volume":326505384}
-{"timestamp":"2012-06-22 00:00:00","open":20.68,"high":20.79,"low":20.55,"close":20.79,"volume":284745528}
-{"timestamp":"2012-06-25 00:00:00","open":20.62,"high":20.71,"low":20.37,"close":20.38,"volume":304382400}
-{"timestamp":"2012-06-26 00:00:00","open":20.4,"high":20.52,"low":20.26,"close":20.43,"volume":276750316}
-{"timestamp":"2012-06-27 00:00:00","open":20.54,"high":20.6,"low":20.43,"close":20.52,"volume":203059252}
-{"timestamp":"2012-06-28 00:00:00","open":20.42,"high":20.5,"low":20.2,"close":20.32,"volume":283042424}
-{"timestamp":"2012-06-29 00:00:00","open":20.64,"high":20.86,"low":20.51,"close":20.86,"volume":421500800}
-{"timestamp":"2012-07-02 00:00:00","open":20.88,"high":21.2,"low":20.84,"close":21.16,"volume":400092000}
-{"timestamp":"2012-07-03 00:00:00","open":21.25,"high":21.43,"low":21.21,"close":21.41,"volume":241712872}
-{"timestamp":"2012-07-05 00:00:00","open":21.45,"high":21.94,"low":21.42,"close":21.78,"volume":484383200}
-{"timestamp":"2012-07-06 00:00:00","open":21.68,"high":21.73,"low":21.48,"close":21.64,"volume":419029068}
-{"timestamp":"2012-07-09 00:00:00","open":21.62,"high":21.92,"low":21.58,"close":21.92,"volume":379405600}
-{"timestamp":"2012-07-10 00:00:00","open":22.07,"high":22.14,"low":21.62,"close":21.72,"volume":511957883}
-{"timestamp":"2012-07-11 00:00:00","open":21.65,"high":21.7,"low":21.33,"close":21.59,"volume":469322000}
-{"timestamp":"2012-07-12 00:00:00","open":21.44,"high":21.55,"low":21.17,"close":21.39,"volume":428041600}
-{"timestamp":"2012-07-13 00:00:00","open":21.53,"high":21.69,"low":21.43,"close":21.61,"volume":311618104}
-{"timestamp":"2012-07-16 00:00:00","open":21.61,"high":21.84,"low":21.61,"close":21.68,"volume":301305668}
-{"timestamp":"2012-07-17 00:00:00","open":21.81,"high":21.84,"low":21.54,"close":21.68,"volume":293812384}
-{"timestamp":"2012-07-18 00:00:00","open":21.66,"high":21.73,"low":21.56,"close":21.65,"volume":252700000}
-{"timestamp":"2012-07-19 00:00:00","open":21.83,"high":21.98,"low":21.64,"close":21.94,"volume":436861600}
-{"timestamp":"2012-07-20 00:00:00","open":21.89,"high":21.94,"low":21.56,"close":21.58,"volume":397471200}
-{"timestamp":"2012-07-23 00:00:00","open":21.23,"high":21.64,"low":20.99,"close":21.57,"volume":487975600}
-{"timestamp":"2012-07-24 00:00:00","open":21.69,"high":21.77,"low":21.38,"close":21.46,"volume":565132852}
-{"timestamp":"2012-07-25 00:00:00","open":20.52,"high":20.74,"low":20.36,"close":20.53,"volume":877312800}
-{"timestamp":"2012-07-26 00:00:00","open":20.71,"high":20.73,"low":20.37,"close":20.53,"volume":406810752}
-{"timestamp":"2012-07-27 00:00:00","open":20.54,"high":20.92,"low":20.41,"close":20.9,"volume":404053424}
-{"timestamp":"2012-07-30 00:00:00","open":21.1,"high":21.41,"low":20.99,"close":21.25,"volume":379142400}
-{"timestamp":"2012-07-31 00:00:00","open":21.54,"high":21.85,"low":21.53,"close":21.81,"volume":462327600}
-{"timestamp":"2012-08-01 00:00:00","open":22.0,"high":22.01,"low":21.54,"close":21.67,"volume":384501600}
-{"timestamp":"2012-08-02 00:00:00","open":21.53,"high":21.81,"low":21.44,"close":21.71,"volume":332249088}
-{"timestamp":"2012-08-03 00:00:00","open":21.92,"high":22.07,"low":21.84,"close":21.99,"volume":344920800}
-{"timestamp":"2012-08-06 00:00:00","open":22.05,"high":22.32,"low":21.97,"close":22.23,"volume":302320360}
-{"timestamp":"2012-08-07 00:00:00","open":22.24,"high":22.32,"low":22.07,"close":22.18,"volume":290510228}
-{"timestamp":"2012-08-08 00:00:00","open":22.12,"high":22.28,"low":22.04,"close":22.14,"volume":244706000}
-{"timestamp":"2012-08-09 00:00:00","open":22.07,"high":22.2,"low":22.06,"close":22.17,"volume":221810536}
-{"timestamp":"2012-08-10 00:00:00","open":22.1,"high":22.21,"low":22.1,"close":22.2,"volume":195060344}
-{"timestamp":"2012-08-13 00:00:00","open":22.26,"high":22.5,"low":22.26,"close":22.5,"volume":278832400}
-{"timestamp":"2012-08-14 00:00:00","open":22.57,"high":22.81,"low":22.51,"close":22.56,"volume":340169200}
-{"timestamp":"2012-08-15 00:00:00","open":22.55,"high":22.64,"low":22.42,"close":22.53,"volume":257509368}
-{"timestamp":"2012-08-16 00:00:00","open":22.54,"high":22.74,"low":22.52,"close":22.73,"volume":254777067}
-{"timestamp":"2012-08-17 00:00:00","open":22.86,"high":23.15,"low":22.81,"close":23.15,"volume":442761200}
-{"timestamp":"2012-08-20 00:00:00","open":23.21,"high":23.76,"low":23.21,"close":23.76,"volume":613384800}
-{"timestamp":"2012-08-21 00:00:00","open":23.96,"high":24.1,"low":23.23,"close":23.43,"volume":812719600}
-{"timestamp":"2012-08-22 00:00:00","open":23.37,"high":23.89,"low":23.15,"close":23.89,"volume":565323252}
-{"timestamp":"2012-08-23 00:00:00","open":23.79,"high":23.92,"low":23.61,"close":23.67,"volume":420128800}
-{"timestamp":"2012-08-24 00:00:00","open":23.55,"high":23.91,"low":23.41,"close":23.69,"volume":437340400}
-{"timestamp":"2012-08-27 00:00:00","open":24.29,"high":24.32,"low":24.05,"close":24.13,"volume":427008400}
-{"timestamp":"2012-08-28 00:00:00","open":24.11,"high":24.15,"low":23.95,"close":24.1,"volume":267416800}
-{"timestamp":"2012-08-29 00:00:00","open":24.12,"high":24.2,"low":24.02,"close":24.05,"volume":202806800}
-{"timestamp":"2012-08-30 00:00:00","open":23.95,"high":23.98,"low":23.67,"close":23.71,"volume":302699600}
-{"timestamp":"2012-08-31 00:00:00","open":23.83,"high":23.88,"low":23.47,"close":23.76,"volume":338321200}
-{"timestamp":"2012-09-04 00:00:00","open":23.78,"high":24.11,"low":23.73,"close":24.11,"volume":367892000}
-{"timestamp":"2012-09-05 00:00:00","open":24.13,"high":24.16,"low":23.91,"close":23.94,"volume":336375200}
-{"timestamp":"2012-09-06 00:00:00","open":24.04,"high":24.22,"low":23.96,"close":24.15,"volume":391383072}
-{"timestamp":"2012-09-07 00:00:00","open":24.22,"high":24.37,"low":24.13,"close":24.3,"volume":329666400}
-{"timestamp":"2012-09-10 00:00:00","open":24.3,"high":24.4,"low":23.65,"close":23.67,"volume":487998000}
-{"timestamp":"2012-09-11 00:00:00","open":23.75,"high":23.93,"low":23.45,"close":23.59,"volume":503983200}
-{"timestamp":"2012-09-12 00:00:00","open":23.82,"high":23.92,"low":23.43,"close":23.92,"volume":712233200}
-{"timestamp":"2012-09-13 00:00:00","open":24.19,"high":24.48,"low":24.1,"close":24.39,"volume":598360000}
-{"timestamp":"2012-09-14 00:00:00","open":24.64,"high":24.89,"low":24.57,"close":24.69,"volume":600474000}
-{"timestamp":"2012-09-17 00:00:00","open":24.98,"high":24.99,"low":24.81,"close":24.99,"volume":398031200}
-{"timestamp":"2012-09-18 00:00:00","open":25.0,"high":25.08,"low":24.87,"close":25.07,"volume":373503200}
-{"timestamp":"2012-09-19 00:00:00","open":25.01,"high":25.14,"low":24.98,"close":25.07,"volume":326874800}
-{"timestamp":"2012-09-20 00:00:00","open":24.97,"high":25.0,"low":24.77,"close":24.95,"volume":336568400}
-{"timestamp":"2012-09-21 00:00:00","open":25.09,"high":25.18,"low":24.98,"close":25.0,"volume":571589200}
-{"timestamp":"2012-09-24 00:00:00","open":24.53,"high":24.83,"low":24.39,"close":24.67,"volume":639766400}
-{"timestamp":"2012-09-25 00:00:00","open":24.58,"high":24.74,"low":24.04,"close":24.05,"volume":518789600}
-{"timestamp":"2012-09-26 00:00:00","open":23.88,"high":24.02,"low":23.61,"close":23.76,"volume":576704256}
-{"timestamp":"2012-09-27 00:00:00","open":23.72,"high":24.36,"low":23.58,"close":24.33,"volume":594090000}
-{"timestamp":"2012-09-28 00:00:00","open":24.24,"high":24.33,"low":23.81,"close":23.83,"volume":535110800}
-{"timestamp":"2012-10-01 00:00:00","open":23.97,"high":24.17,"low":23.45,"close":23.55,"volume":543594800}
-{"timestamp":"2012-10-02 00:00:00","open":23.64,"high":23.8,"low":23.24,"close":23.62,"volume":627992400}
-{"timestamp":"2012-10-03 00:00:00","open":23.74,"high":23.99,"low":23.67,"close":23.98,"volume":424281200}
-{"timestamp":"2012-10-04 00:00:00","open":23.97,"high":24.08,"low":23.77,"close":23.81,"volume":370755592}
-{"timestamp":"2012-10-05 00:00:00","open":23.76,"high":23.79,"low":23.26,"close":23.31,"volume":594006000}
-{"timestamp":"2012-10-08 00:00:00","open":23.1,"high":23.13,"low":22.72,"close":22.79,"volume":637994000}
-{"timestamp":"2012-10-09 00:00:00","open":22.81,"high":22.87,"low":22.27,"close":22.71,"volume":838597200}
-{"timestamp":"2012-10-10 00:00:00","open":22.85,"high":23.03,"low":22.75,"close":22.89,"volume":510356284}
-{"timestamp":"2012-10-11 00:00:00","open":23.09,"high":23.11,"low":22.43,"close":22.43,"volume":546081200}
-{"timestamp":"2012-10-12 00:00:00","open":22.48,"high":22.69,"low":22.33,"close":22.49,"volume":460015092}
-{"timestamp":"2012-10-15 00:00:00","open":22.58,"high":22.68,"low":22.28,"close":22.67,"volume":432502000}
-{"timestamp":"2012-10-16 00:00:00","open":22.69,"high":23.22,"low":22.54,"close":23.21,"volume":549771812}
-{"timestamp":"2012-10-17 00:00:00","open":23.17,"high":23.31,"low":23.0,"close":23.02,"volume":389310960}
-{"timestamp":"2012-10-18 00:00:00","open":22.84,"high":22.93,"low":22.5,"close":22.59,"volume":476624400}
-{"timestamp":"2012-10-19 00:00:00","open":22.54,"high":22.56,"low":21.77,"close":21.78,"volume":744086000}
-{"timestamp":"2012-10-22 00:00:00","open":21.87,"high":22.69,"low":21.81,"close":22.64,"volume":546730800}
-{"timestamp":"2012-10-23 00:00:00","open":22.54,"high":22.64,"low":21.85,"close":21.91,"volume":707145600}
-{"timestamp":"2012-10-24 00:00:00","open":22.19,"high":22.38,"low":21.81,"close":22.03,"volume":558527532}
-{"timestamp":"2012-10-25 00:00:00","open":22.14,"high":22.21,"low":21.63,"close":21.77,"volume":656326032}
-{"timestamp":"2012-10-26 00:00:00","open":21.77,"high":21.93,"low":21.11,"close":21.57,"volume":1018432800}
-{"timestamp":"2012-10-31 00:00:00","open":21.25,"high":21.5,"low":20.99,"close":21.26,"volume":510003200}
-{"timestamp":"2012-11-01 00:00:00","open":21.36,"high":21.54,"low":21.22,"close":21.3,"volume":361448104}
-{"timestamp":"2012-11-02 00:00:00","open":21.28,"high":21.32,"low":20.53,"close":20.6,"volume":599373600}
-{"timestamp":"2012-11-05 00:00:00","open":20.84,"high":20.99,"low":20.63,"close":20.88,"volume":529285199}
-{"timestamp":"2012-11-06 00:00:00","open":21.08,"high":21.1,"low":20.72,"close":20.82,"volume":374917200}
-{"timestamp":"2012-11-07 00:00:00","open":20.49,"high":20.52,"low":19.85,"close":19.93,"volume":793649368}
-{"timestamp":"2012-11-08 00:00:00","open":20.02,"high":20.08,"low":19.12,"close":19.21,"volume":1056146272}
-{"timestamp":"2012-11-09 00:00:00","open":19.3,"high":19.82,"low":19.06,"close":19.54,"volume":929913600}
-{"timestamp":"2012-11-12 00:00:00","open":19.79,"high":19.8,"low":19.24,"close":19.39,"volume":515802624}
-{"timestamp":"2012-11-13 00:00:00","open":19.25,"high":19.66,"low":19.16,"close":19.39,"volume":533211028}
-{"timestamp":"2012-11-14 00:00:00","open":19.48,"high":19.55,"low":19.15,"close":19.17,"volume":477170400}
-{"timestamp":"2012-11-15 00:00:00","open":19.2,"high":19.27,"low":18.66,"close":18.77,"volume":789910800}
-{"timestamp":"2012-11-16 00:00:00","open":18.76,"high":18.93,"low":18.06,"close":18.85,"volume":1266893600}
-{"timestamp":"2012-11-19 00:00:00","open":19.31,"high":20.27,"low":19.28,"close":20.2,"volume":823317600}
-{"timestamp":"2012-11-20 00:00:00","open":20.43,"high":20.43,"low":19.81,"close":20.03,"volume":642754000}
-{"timestamp":"2012-11-21 00:00:00","open":20.15,"high":20.26,"low":19.88,"close":20.06,"volume":373227352}
-{"timestamp":"2012-11-23 00:00:00","open":20.26,"high":20.43,"low":20.09,"close":20.41,"volume":272826588}
-{"timestamp":"2012-11-26 00:00:00","open":20.57,"high":21.07,"low":20.49,"close":21.05,"volume":630579600}
-{"timestamp":"2012-11-27 00:00:00","open":21.06,"high":21.09,"low":20.72,"close":20.88,"volume":533330000}
-{"timestamp":"2012-11-28 00:00:00","open":20.62,"high":20.92,"low":20.44,"close":20.82,"volume":521060360}
-{"timestamp":"2012-11-29 00:00:00","open":21.08,"high":21.22,"low":20.9,"close":21.05,"volume":514698800}
-{"timestamp":"2012-11-30 00:00:00","open":20.96,"high":21.01,"low":20.81,"close":20.9,"volume":391319600}
-{"timestamp":"2012-12-03 00:00:00","open":21.2,"high":21.24,"low":20.91,"close":20.94,"volume":364280000}
-{"timestamp":"2012-12-04 00:00:00","open":20.78,"high":20.78,"low":20.43,"close":20.57,"volume":557929900}
-{"timestamp":"2012-12-05 00:00:00","open":20.32,"high":20.33,"low":19.24,"close":19.24,"volume":1044638484}
-{"timestamp":"2012-12-06 00:00:00","open":18.89,"high":19.76,"low":18.52,"close":19.54,"volume":1177212400}
-{"timestamp":"2012-12-07 00:00:00","open":19.76,"high":19.83,"low":18.93,"close":19.04,"volume":787768016}
-{"timestamp":"2012-12-10 00:00:00","open":18.75,"high":19.23,"low":18.63,"close":18.92,"volume":630484400}
-{"timestamp":"2012-12-11 00:00:00","open":19.28,"high":19.63,"low":19.19,"close":19.34,"volume":592345600}
-{"timestamp":"2012-12-12 00:00:00","open":19.56,"high":19.57,"low":19.15,"close":19.25,"volume":487144000}
-{"timestamp":"2012-12-13 00:00:00","open":18.97,"high":19.2,"low":18.78,"close":18.92,"volume":625259600}
-{"timestamp":"2012-12-14 00:00:00","open":18.38,"high":18.5,"low":18.06,"close":18.21,"volume":1009579200}
-{"timestamp":"2012-12-17 00:00:00","open":18.18,"high":18.57,"low":17.9,"close":18.53,"volume":758945012}
-{"timestamp":"2012-12-18 00:00:00","open":18.75,"high":19.1,"low":18.58,"close":19.07,"volume":625685200}
-{"timestamp":"2012-12-19 00:00:00","open":18.98,"high":19.06,"low":18.77,"close":18.8,"volume":449369200}
-{"timestamp":"2012-12-20 00:00:00","open":18.93,"high":18.94,"low":18.53,"close":18.63,"volume":481689600}
-{"timestamp":"2012-12-21 00:00:00","open":18.3,"high":18.56,"low":18.22,"close":18.55,"volume":596518868}
-{"timestamp":"2012-12-24 00:00:00","open":18.58,"high":18.72,"low":18.53,"close":18.58,"volume":175753200}
-{"timestamp":"2012-12-26 00:00:00","open":18.54,"high":18.55,"low":18.25,"close":18.32,"volume":302436400}
-{"timestamp":"2012-12-27 00:00:00","open":18.34,"high":18.44,"low":18.02,"close":18.39,"volume":455120400}
-{"timestamp":"2012-12-28 00:00:00","open":18.22,"high":18.37,"low":18.15,"close":18.2,"volume":354278400}
-{"timestamp":"2012-12-31 00:00:00","open":18.23,"high":19.12,"low":18.18,"close":19.01,"volume":659492400}
-{"timestamp":"2013-01-02 00:00:00","open":19.78,"high":19.82,"low":19.34,"close":19.61,"volume":560518000}
-{"timestamp":"2013-01-03 00:00:00","open":19.57,"high":19.63,"low":19.32,"close":19.36,"volume":352965200}
-{"timestamp":"2013-01-04 00:00:00","open":19.18,"high":19.24,"low":18.78,"close":18.82,"volume":594333600}
-{"timestamp":"2013-01-07 00:00:00","open":18.64,"high":18.9,"low":18.4,"close":18.71,"volume":484156400}
-{"timestamp":"2013-01-08 00:00:00","open":18.9,"high":19.0,"low":18.62,"close":18.76,"volume":458707516}
-{"timestamp":"2013-01-09 00:00:00","open":18.66,"high":18.75,"low":18.43,"close":18.47,"volume":407604400}
-{"timestamp":"2013-01-10 00:00:00","open":18.88,"high":18.88,"low":18.41,"close":18.7,"volume":601146000}
-{"timestamp":"2013-01-11 00:00:00","open":18.61,"high":18.76,"low":18.54,"close":18.58,"volume":350755368}
-{"timestamp":"2013-01-14 00:00:00","open":17.95,"high":18.12,"low":17.8,"close":17.92,"volume":734207600}
-{"timestamp":"2013-01-15 00:00:00","open":17.8,"high":17.82,"low":17.26,"close":17.35,"volume":876772716}
-{"timestamp":"2013-01-16 00:00:00","open":17.67,"high":18.19,"low":17.59,"close":18.07,"volume":690804800}
-{"timestamp":"2013-01-17 00:00:00","open":18.23,"high":18.24,"low":17.93,"close":17.95,"volume":453678400}
-{"timestamp":"2013-01-18 00:00:00","open":17.8,"high":17.94,"low":17.73,"close":17.86,"volume":473149400}
-{"timestamp":"2013-01-22 00:00:00","open":18.02,"high":18.14,"low":17.74,"close":18.03,"volume":461546400}
-{"timestamp":"2013-01-23 00:00:00","open":18.17,"high":18.39,"low":18.03,"close":18.36,"volume":861509600}
-{"timestamp":"2013-01-24 00:00:00","open":16.43,"high":16.63,"low":16.08,"close":16.09,"volume":1460853300}
-{"timestamp":"2013-01-25 00:00:00","open":16.13,"high":16.29,"low":15.54,"close":15.71,"volume":1208026400}
-{"timestamp":"2013-01-28 00:00:00","open":15.64,"high":16.19,"low":15.57,"close":16.07,"volume":785517600}
-{"timestamp":"2013-01-29 00:00:00","open":16.37,"high":16.44,"low":16.15,"close":16.37,"volume":571158000}
-{"timestamp":"2013-01-30 00:00:00","open":16.32,"high":16.52,"low":16.23,"close":16.32,"volume":417155200}
-{"timestamp":"2013-01-31 00:00:00","open":16.32,"high":16.4,"low":16.25,"close":16.27,"volume":319334400}
-{"timestamp":"2013-02-01 00:00:00","open":16.4,"high":16.41,"low":16.01,"close":16.2,"volume":539484400}
-{"timestamp":"2013-02-04 00:00:00","open":16.21,"high":16.28,"low":15.79,"close":15.8,"volume":477117200}
-{"timestamp":"2013-02-05 00:00:00","open":15.86,"high":16.42,"low":15.79,"close":16.35,"volume":573347600}
-{"timestamp":"2013-02-06 00:00:00","open":16.3,"high":16.66,"low":16.16,"close":16.33,"volume":593706400}
-{"timestamp":"2013-02-07 00:00:00","open":16.54,"high":16.79,"low":16.22,"close":16.72,"volume":704581056}
-{"timestamp":"2013-02-08 00:00:00","open":16.93,"high":17.1,"low":16.72,"close":16.96,"volume":633158400}
-{"timestamp":"2013-02-11 00:00:00","open":17.02,"high":17.32,"low":16.9,"close":17.14,"volume":517490400}
-{"timestamp":"2013-02-12 00:00:00","open":17.13,"high":17.23,"low":16.71,"close":16.71,"volume":609053200}
-{"timestamp":"2013-02-13 00:00:00","open":16.69,"high":16.92,"low":16.54,"close":16.68,"volume":475207600}
-{"timestamp":"2013-02-14 00:00:00","open":16.59,"high":16.84,"low":16.57,"close":16.66,"volume":355506412}
-{"timestamp":"2013-02-15 00:00:00","open":16.74,"high":16.79,"low":16.43,"close":16.43,"volume":391925152}
-{"timestamp":"2013-02-19 00:00:00","open":16.47,"high":16.53,"low":16.21,"close":16.43,"volume":435783600}
-{"timestamp":"2013-02-20 00:00:00","open":16.35,"high":16.35,"low":16.03,"close":16.03,"volume":476302400}
-{"timestamp":"2013-02-21 00:00:00","open":15.93,"high":16.04,"low":15.81,"close":15.93,"volume":447182400}
-{"timestamp":"2013-02-22 00:00:00","open":16.04,"high":16.13,"low":15.95,"close":16.1,"volume":330654960}
-{"timestamp":"2013-02-25 00:00:00","open":16.21,"high":16.25,"low":15.81,"close":15.81,"volume":372579200}
-{"timestamp":"2013-02-26 00:00:00","open":15.85,"high":16.13,"low":15.63,"close":16.03,"volume":501499600}
-{"timestamp":"2013-02-27 00:00:00","open":16.02,"high":16.16,"low":15.74,"close":15.88,"volume":587350400}
-{"timestamp":"2013-02-28 00:00:00","open":15.86,"high":16.0,"low":15.76,"close":15.76,"volume":322515268}
-{"timestamp":"2013-03-01 00:00:00","open":15.64,"high":15.65,"low":15.36,"close":15.37,"volume":552448400}
-{"timestamp":"2013-03-04 00:00:00","open":15.28,"high":15.29,"low":14.96,"close":15.0,"volume":582755600}
-{"timestamp":"2013-03-05 00:00:00","open":15.05,"high":15.54,"low":15.03,"close":15.4,"volume":638433600}
-{"timestamp":"2013-03-06 00:00:00","open":15.52,"high":15.54,"low":15.16,"close":15.2,"volume":460250000}
-{"timestamp":"2013-03-07 00:00:00","open":15.16,"high":15.43,"low":15.04,"close":15.38,"volume":468473600}
-{"timestamp":"2013-03-08 00:00:00","open":15.35,"high":15.55,"low":15.31,"close":15.42,"volume":391596348}
-{"timestamp":"2013-03-11 00:00:00","open":15.35,"high":15.68,"low":15.18,"close":15.64,"volume":474236000}
-{"timestamp":"2013-03-12 00:00:00","open":15.56,"high":15.67,"low":15.27,"close":15.3,"volume":465911600}
-{"timestamp":"2013-03-13 00:00:00","open":15.3,"high":15.52,"low":15.19,"close":15.3,"volume":405817200}
-{"timestamp":"2013-03-14 00:00:00","open":15.46,"high":15.52,"low":15.37,"close":15.45,"volume":303875600}
-{"timestamp":"2013-03-15 00:00:00","open":15.64,"high":15.87,"low":15.62,"close":15.84,"volume":643960800}
-{"timestamp":"2013-03-18 00:00:00","open":15.77,"high":16.34,"low":15.76,"close":16.28,"volume":606197200}
-{"timestamp":"2013-03-19 00:00:00","open":16.41,"high":16.46,"low":16.02,"close":16.23,"volume":526775200}
-{"timestamp":"2013-03-20 00:00:00","open":16.34,"high":16.34,"low":16.06,"close":16.15,"volume":308660940}
-{"timestamp":"2013-03-21 00:00:00","open":16.08,"high":16.36,"low":16.07,"close":16.17,"volume":383255600}
-{"timestamp":"2013-03-22 00:00:00","open":16.23,"high":16.5,"low":16.18,"close":16.5,"volume":395105200}
-{"timestamp":"2013-03-25 00:00:00","open":16.6,"high":16.78,"low":16.49,"close":16.56,"volume":501135600}
-{"timestamp":"2013-03-26 00:00:00","open":16.62,"high":16.64,"low":16.45,"close":16.47,"volume":294294000}
-{"timestamp":"2013-03-27 00:00:00","open":16.3,"high":16.31,"low":16.1,"close":16.15,"volume":331409532}
-{"timestamp":"2013-03-28 00:00:00","open":16.06,"high":16.14,"low":15.77,"close":15.81,"volume":442982756}
-{"timestamp":"2013-04-01 00:00:00","open":15.78,"high":15.85,"low":15.28,"close":15.32,"volume":389732000}
-{"timestamp":"2013-04-02 00:00:00","open":15.27,"high":15.65,"low":15.23,"close":15.35,"volume":529773520}
-{"timestamp":"2013-04-03 00:00:00","open":15.41,"high":15.62,"low":15.37,"close":15.43,"volume":363216000}
-{"timestamp":"2013-04-04 00:00:00","open":15.49,"high":15.54,"low":15.19,"close":15.28,"volume":358658908}
-{"timestamp":"2013-04-05 00:00:00","open":15.16,"high":15.18,"low":14.99,"close":15.11,"volume":383695200}
-{"timestamp":"2013-04-08 00:00:00","open":15.17,"high":15.27,"low":15.09,"close":15.22,"volume":301059240}
-{"timestamp":"2013-04-09 00:00:00","open":15.23,"high":15.3,"low":15.1,"close":15.25,"volume":306752764}
-{"timestamp":"2013-04-10 00:00:00","open":15.29,"high":15.61,"low":15.21,"close":15.56,"volume":375928000}
-{"timestamp":"2013-04-11 00:00:00","open":15.49,"high":15.64,"low":15.4,"close":15.51,"volume":328616756}
-{"timestamp":"2013-04-12 00:00:00","open":15.51,"high":15.51,"low":15.32,"close":15.35,"volume":238725380}
-{"timestamp":"2013-04-15 00:00:00","open":15.25,"high":15.28,"low":14.98,"close":14.99,"volume":317520000}
-{"timestamp":"2013-04-16 00:00:00","open":15.06,"high":15.24,"low":15.02,"close":15.22,"volume":305771364}
-{"timestamp":"2013-04-17 00:00:00","open":15.01,"high":15.02,"low":14.22,"close":14.39,"volume":945056000}
-{"timestamp":"2013-04-18 00:00:00","open":14.46,"high":14.49,"low":13.92,"close":14.0,"volume":666299200}
-{"timestamp":"2013-04-19 00:00:00","open":13.86,"high":14.27,"low":13.75,"close":13.95,"volume":609274400}
-{"timestamp":"2013-04-22 00:00:00","open":14.02,"high":14.36,"low":13.97,"close":14.24,"volume":429920400}
-{"timestamp":"2013-04-23 00:00:00","open":14.43,"high":14.59,"low":14.24,"close":14.5,"volume":664238400}
-{"timestamp":"2013-04-24 00:00:00","open":14.05,"high":14.83,"low":14.02,"close":14.48,"volume":969834504}
-{"timestamp":"2013-04-25 00:00:00","open":14.69,"high":14.78,"low":14.54,"close":14.58,"volume":384837600}
-{"timestamp":"2013-04-26 00:00:00","open":14.64,"high":14.96,"low":14.58,"close":14.9,"volume":764276668}
-{"timestamp":"2013-04-29 00:00:00","open":15.02,"high":15.49,"low":15.0,"close":15.36,"volume":640326400}
-{"timestamp":"2013-04-30 00:00:00","open":15.54,"high":15.9,"low":15.43,"close":15.81,"volume":691538400}
-{"timestamp":"2013-05-01 00:00:00","open":15.87,"high":15.89,"low":15.51,"close":15.69,"volume":507155320}
-{"timestamp":"2013-05-02 00:00:00","open":15.78,"high":16.02,"low":15.74,"close":15.91,"volume":422025184}
-{"timestamp":"2013-05-03 00:00:00","open":16.12,"high":16.19,"low":16.04,"close":16.07,"volume":361527512}
-{"timestamp":"2013-05-06 00:00:00","open":16.28,"high":16.51,"low":16.23,"close":16.45,"volume":496641600}
-{"timestamp":"2013-05-07 00:00:00","open":16.61,"high":16.63,"low":16.2,"close":16.38,"volume":483753200}
-{"timestamp":"2013-05-08 00:00:00","open":16.39,"high":16.62,"low":16.28,"close":16.57,"volume":472598000}
-{"timestamp":"2013-05-09 00:00:00","open":16.42,"high":16.54,"low":16.27,"close":16.31,"volume":398750244}
-{"timestamp":"2013-05-10 00:00:00","open":16.36,"high":16.42,"low":16.09,"close":16.18,"volume":334852000}
-{"timestamp":"2013-05-13 00:00:00","open":16.13,"high":16.35,"low":16.12,"close":16.24,"volume":317109500}
-{"timestamp":"2013-05-14 00:00:00","open":16.21,"high":16.26,"low":15.79,"close":15.85,"volume":447118000}
-{"timestamp":"2013-05-15 00:00:00","open":15.68,"high":15.75,"low":15.08,"close":15.32,"volume":741613600}
-{"timestamp":"2013-05-16 00:00:00","open":15.12,"high":15.64,"low":14.96,"close":15.52,"volume":603466456}
-{"timestamp":"2013-05-17 00:00:00","open":15.68,"high":15.72,"low":15.39,"close":15.47,"volume":428079744}
-{"timestamp":"2013-05-20 00:00:00","open":15.43,"high":15.92,"low":15.36,"close":15.82,"volume":451578400}
-{"timestamp":"2013-05-21 00:00:00","open":15.65,"high":15.91,"low":15.51,"close":15.7,"volume":456297416}
-{"timestamp":"2013-05-22 00:00:00","open":15.86,"high":16.01,"low":15.65,"close":15.76,"volume":443259900}
-{"timestamp":"2013-05-23 00:00:00","open":15.57,"high":15.93,"low":15.56,"close":15.79,"volume":353381240}
-{"timestamp":"2013-05-24 00:00:00","open":15.74,"high":15.92,"low":15.73,"close":15.9,"volume":276426888}
-{"timestamp":"2013-05-28 00:00:00","open":16.07,"high":16.11,"low":15.74,"close":15.77,"volume":386145200}
-{"timestamp":"2013-05-29 00:00:00","open":15.71,"high":15.98,"low":15.69,"close":15.89,"volume":330783032}
-{"timestamp":"2013-05-30 00:00:00","open":15.92,"high":16.23,"low":15.88,"close":16.13,"volume":353714944}
-{"timestamp":"2013-05-31 00:00:00","open":16.16,"high":16.32,"low":16.05,"close":16.06,"volume":384302800}
-{"timestamp":"2013-06-03 00:00:00","open":16.1,"high":16.16,"low":15.8,"close":16.1,"volume":372352400}
-{"timestamp":"2013-06-04 00:00:00","open":16.19,"high":16.23,"low":15.98,"close":16.05,"volume":292728800}
-{"timestamp":"2013-06-05 00:00:00","open":15.92,"high":16.1,"low":15.85,"close":15.9,"volume":290589636}
-{"timestamp":"2013-06-06 00:00:00","open":15.91,"high":15.96,"low":15.5,"close":15.66,"volume":417074192}
-{"timestamp":"2013-06-07 00:00:00","open":15.59,"high":15.83,"low":15.46,"close":15.78,"volume":404743148}
-{"timestamp":"2013-06-10 00:00:00","open":15.88,"high":16.04,"low":15.6,"close":15.67,"volume":450356592}
-{"timestamp":"2013-06-11 00:00:00","open":15.56,"high":15.81,"low":15.48,"close":15.63,"volume":286384396}
-{"timestamp":"2013-06-12 00:00:00","open":15.7,"high":15.76,"low":15.41,"close":15.44,"volume":265426908}
-{"timestamp":"2013-06-13 00:00:00","open":15.45,"high":15.61,"low":15.31,"close":15.57,"volume":286112600}
-{"timestamp":"2013-06-14 00:00:00","open":15.55,"high":15.58,"low":15.3,"close":15.36,"volume":272083916}
-{"timestamp":"2013-06-17 00:00:00","open":15.41,"high":15.56,"low":15.37,"close":15.43,"volume":259442012}
-{"timestamp":"2013-06-18 00:00:00","open":15.41,"high":15.53,"low":15.36,"close":15.42,"volume":195161956}
-{"timestamp":"2013-06-19 00:00:00","open":15.41,"high":15.42,"low":15.11,"close":15.11,"volume":311031420}
-{"timestamp":"2013-06-20 00:00:00","open":14.97,"high":15.21,"low":14.83,"close":14.89,"volume":357498560}
-{"timestamp":"2013-06-21 00:00:00","open":14.95,"high":15.0,"low":14.57,"close":14.77,"volume":481249696}
-{"timestamp":"2013-06-24 00:00:00","open":14.55,"high":14.59,"low":14.22,"close":14.38,"volume":480746143}
-{"timestamp":"2013-06-25 00:00:00","open":14.49,"high":14.56,"low":14.24,"close":14.38,"volume":314339456}
-{"timestamp":"2013-06-26 00:00:00","open":14.42,"high":14.46,"low":14.13,"close":14.22,"volume":367946628}
-{"timestamp":"2013-06-27 00:00:00","open":14.26,"high":14.34,"low":14.05,"close":14.06,"volume":337400560}
-{"timestamp":"2013-06-28 00:00:00","open":13.98,"high":14.3,"low":13.89,"close":14.16,"volume":578638272}
-{"timestamp":"2013-07-01 00:00:00","open":14.38,"high":14.72,"low":14.33,"close":14.61,"volume":391172540}
-{"timestamp":"2013-07-02 00:00:00","open":14.64,"high":15.06,"low":14.62,"close":14.95,"volume":470086868}
-{"timestamp":"2013-07-03 00:00:00","open":15.03,"high":15.11,"low":14.91,"close":15.03,"volume":240928871}
-{"timestamp":"2013-07-05 00:00:00","open":15.01,"high":15.12,"low":14.83,"close":14.91,"volume":274083312}
-{"timestamp":"2013-07-08 00:00:00","open":15.0,"high":15.04,"low":14.67,"close":14.82,"volume":298313948}
-{"timestamp":"2013-07-09 00:00:00","open":14.77,"high":15.12,"low":14.66,"close":15.08,"volume":352689332}
-{"timestamp":"2013-07-10 00:00:00","open":14.99,"high":15.17,"low":14.94,"close":15.03,"volume":281405600}
-{"timestamp":"2013-07-11 00:00:00","open":15.11,"high":15.29,"low":15.04,"close":15.26,"volume":326476180}
-{"timestamp":"2013-07-12 00:00:00","open":15.27,"high":15.35,"low":15.12,"close":15.23,"volume":279642184}
-{"timestamp":"2013-07-15 00:00:00","open":15.18,"high":15.41,"low":15.17,"close":15.27,"volume":242172688}
-{"timestamp":"2013-07-16 00:00:00","open":15.23,"high":15.38,"low":15.15,"close":15.36,"volume":216538000}
-{"timestamp":"2013-07-17 00:00:00","open":15.35,"high":15.44,"low":15.29,"close":15.37,"volume":199056452}
-{"timestamp":"2013-07-18 00:00:00","open":15.48,"high":15.53,"low":15.38,"close":15.42,"volume":219043460}
-{"timestamp":"2013-07-19 00:00:00","open":15.47,"high":15.5,"low":15.16,"close":15.18,"volume":268779156}
-{"timestamp":"2013-07-22 00:00:00","open":15.34,"high":15.35,"low":15.2,"close":15.23,"volume":207990560}
-{"timestamp":"2013-07-23 00:00:00","open":15.21,"high":15.25,"low":14.95,"close":14.96,"volume":369395600}
-{"timestamp":"2013-07-24 00:00:00","open":15.68,"high":15.88,"low":15.54,"close":15.73,"volume":592055888}
-{"timestamp":"2013-07-25 00:00:00","open":15.74,"high":15.76,"low":15.56,"close":15.66,"volume":229682800}
-{"timestamp":"2013-07-26 00:00:00","open":15.55,"high":15.75,"low":15.51,"close":15.75,"volume":200275240}
-{"timestamp":"2013-07-29 00:00:00","open":15.74,"high":16.07,"low":15.72,"close":15.99,"volume":248441391}
-{"timestamp":"2013-07-30 00:00:00","open":16.07,"high":16.33,"low":16.04,"close":16.19,"volume":309422624}
-{"timestamp":"2013-07-31 00:00:00","open":16.25,"high":16.33,"low":16.05,"close":16.16,"volume":322957668}
-{"timestamp":"2013-08-01 00:00:00","open":16.28,"high":16.31,"low":16.19,"close":16.31,"volume":206250800}
-{"timestamp":"2013-08-02 00:00:00","open":16.36,"high":16.53,"low":16.31,"close":16.52,"volume":274783600}
-{"timestamp":"2013-08-05 00:00:00","open":16.6,"high":16.81,"low":16.51,"close":16.77,"volume":318855600}
-{"timestamp":"2013-08-06 00:00:00","open":16.71,"high":16.85,"low":16.51,"close":16.62,"volume":334914464}
-{"timestamp":"2013-08-07 00:00:00","open":16.56,"high":16.68,"low":16.49,"close":16.61,"volume":298858000}
-{"timestamp":"2013-08-08 00:00:00","open":16.57,"high":16.57,"low":16.36,"close":16.46,"volume":255999660}
-{"timestamp":"2013-08-09 00:00:00","open":16.38,"high":16.44,"low":16.2,"close":16.23,"volume":267621100}
-{"timestamp":"2013-08-12 00:00:00","open":16.32,"high":16.74,"low":16.31,"close":16.69,"volume":364434000}
-{"timestamp":"2013-08-13 00:00:00","open":16.82,"high":17.67,"low":16.72,"close":17.48,"volume":881941200}
-{"timestamp":"2013-08-14 00:00:00","open":17.78,"high":18.01,"low":17.62,"close":17.8,"volume":756372596}
-{"timestamp":"2013-08-15 00:00:00","open":17.73,"high":17.94,"low":17.47,"close":17.78,"volume":490294376}
-{"timestamp":"2013-08-16 00:00:00","open":17.86,"high":17.96,"low":17.82,"close":17.94,"volume":362306000}
-{"timestamp":"2013-08-19 00:00:00","open":18.01,"high":18.35,"low":18.0,"close":18.13,"volume":510518459}
-{"timestamp":"2013-08-20 00:00:00","open":18.2,"high":18.23,"low":17.89,"close":17.9,"volume":358688400}
-{"timestamp":"2013-08-21 00:00:00","open":17.99,"high":18.11,"low":17.9,"close":17.94,"volume":335879600}
-{"timestamp":"2013-08-22 00:00:00","open":18.03,"high":18.06,"low":17.79,"close":17.96,"volume":244207600}
-{"timestamp":"2013-08-23 00:00:00","open":17.97,"high":17.98,"low":17.83,"close":17.89,"volume":222731600}
-{"timestamp":"2013-08-26 00:00:00","open":17.88,"high":18.22,"low":17.87,"close":17.96,"volume":330965600}
-{"timestamp":"2013-08-27 00:00:00","open":17.79,"high":17.95,"low":17.37,"close":17.45,"volume":424188832}
-{"timestamp":"2013-08-28 00:00:00","open":17.36,"high":17.71,"low":17.36,"close":17.53,"volume":307608000}
-{"timestamp":"2013-08-29 00:00:00","open":17.56,"high":17.73,"low":17.54,"close":17.56,"volume":239657600}
-{"timestamp":"2013-08-30 00:00:00","open":17.57,"high":17.61,"low":17.37,"close":17.4,"volume":272403424}
-{"timestamp":"2013-09-03 00:00:00","open":17.61,"high":17.88,"low":17.41,"close":17.45,"volume":332100996}
-{"timestamp":"2013-09-04 00:00:00","open":17.84,"high":17.94,"low":17.72,"close":17.81,"volume":345032800}
-{"timestamp":"2013-09-05 00:00:00","open":17.87,"high":17.88,"low":17.63,"close":17.69,"volume":236367695}
-{"timestamp":"2013-09-06 00:00:00","open":17.8,"high":17.83,"low":17.5,"close":17.79,"volume":359525600}
-{"timestamp":"2013-09-09 00:00:00","open":18.04,"high":18.14,"low":17.98,"close":18.08,"volume":340687200}
-{"timestamp":"2013-09-10 00:00:00","open":18.08,"high":18.12,"low":17.48,"close":17.67,"volume":743196004}
-{"timestamp":"2013-09-11 00:00:00","open":16.68,"high":16.92,"low":16.6,"close":16.7,"volume":898696400}
-{"timestamp":"2013-09-12 00:00:00","open":16.73,"high":16.98,"low":16.64,"close":16.88,"volume":404051200}
-{"timestamp":"2013-09-13 00:00:00","open":16.76,"high":16.85,"low":16.6,"close":16.6,"volume":298835600}
-{"timestamp":"2013-09-16 00:00:00","open":16.46,"high":16.49,"low":15.97,"close":16.08,"volume":548551012}
-{"timestamp":"2013-09-17 00:00:00","open":16.0,"high":16.42,"low":15.98,"close":16.26,"volume":399380800}
-{"timestamp":"2013-09-18 00:00:00","open":16.54,"high":16.66,"low":16.45,"close":16.6,"volume":456862000}
-{"timestamp":"2013-09-19 00:00:00","open":16.81,"high":16.99,"low":16.76,"close":16.87,"volume":404541200}
-{"timestamp":"2013-09-20 00:00:00","open":17.07,"high":17.09,"low":16.64,"close":16.69,"volume":699302800}
-{"timestamp":"2013-09-23 00:00:00","open":17.72,"high":17.75,"low":17.24,"close":17.52,"volume":762107000}
-{"timestamp":"2013-09-24 00:00:00","open":17.67,"high":17.7,"low":17.42,"close":17.47,"volume":364344400}
-{"timestamp":"2013-09-25 00:00:00","open":17.47,"high":17.49,"low":17.19,"close":17.2,"volume":316957200}
-{"timestamp":"2013-09-26 00:00:00","open":17.36,"high":17.45,"low":17.28,"close":17.36,"volume":237221600}
-{"timestamp":"2013-09-27 00:00:00","open":17.28,"high":17.31,"low":17.17,"close":17.24,"volume":228040400}
-{"timestamp":"2013-09-30 00:00:00","open":17.04,"high":17.2,"low":16.94,"close":17.03,"volume":260157892}
-{"timestamp":"2013-10-01 00:00:00","open":17.09,"high":17.47,"low":17.09,"close":17.43,"volume":353883600}
-{"timestamp":"2013-10-02 00:00:00","open":17.34,"high":17.56,"low":17.28,"close":17.48,"volume":289184000}
-{"timestamp":"2013-10-03 00:00:00","open":17.52,"high":17.58,"low":17.17,"close":17.26,"volume":322754360}
-{"timestamp":"2013-10-04 00:00:00","open":17.28,"high":17.31,"low":17.09,"close":17.25,"volume":258869775}
-{"timestamp":"2013-10-07 00:00:00","open":17.38,"high":17.59,"low":17.33,"close":17.42,"volume":312292740}
-{"timestamp":"2013-10-08 00:00:00","open":17.5,"high":17.52,"low":17.16,"close":17.18,"volume":290917200}
-{"timestamp":"2013-10-09 00:00:00","open":17.31,"high":17.42,"low":17.08,"close":17.38,"volume":301725200}
-{"timestamp":"2013-10-10 00:00:00","open":17.55,"high":17.58,"low":17.39,"close":17.49,"volume":278602800}
-{"timestamp":"2013-10-11 00:00:00","open":17.39,"high":17.64,"low":17.33,"close":17.6,"volume":267739988}
-{"timestamp":"2013-10-14 00:00:00","open":17.49,"high":17.77,"low":17.48,"close":17.72,"volume":261898484}
-{"timestamp":"2013-10-15 00:00:00","open":17.77,"high":17.93,"low":17.7,"close":17.81,"volume":320074760}
-{"timestamp":"2013-10-16 00:00:00","open":17.89,"high":17.95,"low":17.83,"close":17.9,"volume":251101200}
-{"timestamp":"2013-10-17 00:00:00","open":17.86,"high":18.03,"low":17.85,"close":18.02,"volume":253593619}
-{"timestamp":"2013-10-18 00:00:00","open":18.07,"high":18.19,"low":18.06,"close":18.17,"volume":290542624}
-{"timestamp":"2013-10-21 00:00:00","open":18.28,"high":18.72,"low":18.27,"close":18.62,"volume":398108232}
-{"timestamp":"2013-10-22 00:00:00","open":18.8,"high":18.87,"low":18.14,"close":18.57,"volume":534063600}
-{"timestamp":"2013-10-23 00:00:00","open":18.54,"high":18.77,"low":18.54,"close":18.75,"volume":313724772}
-{"timestamp":"2013-10-24 00:00:00","open":18.75,"high":19.02,"low":18.66,"close":19.0,"volume":384764800}
-{"timestamp":"2013-10-25 00:00:00","open":18.98,"high":19.04,"low":18.75,"close":18.78,"volume":337792896}
-{"timestamp":"2013-10-28 00:00:00","open":18.89,"high":18.96,"low":18.69,"close":18.92,"volume":550441040}
-{"timestamp":"2013-10-29 00:00:00","open":19.15,"high":19.26,"low":18.38,"close":18.45,"volume":635809092}
-{"timestamp":"2013-10-30 00:00:00","open":18.56,"high":18.84,"low":18.46,"close":18.75,"volume":354163600}
-{"timestamp":"2013-10-31 00:00:00","open":18.75,"high":18.84,"low":18.62,"close":18.67,"volume":275696400}
-{"timestamp":"2013-11-01 00:00:00","open":18.71,"high":18.74,"low":18.42,"close":18.57,"volume":274890000}
-{"timestamp":"2013-11-04 00:00:00","open":18.61,"high":18.81,"low":18.53,"close":18.81,"volume":244628376}
-{"timestamp":"2013-11-05 00:00:00","open":18.73,"high":18.89,"low":18.68,"close":18.77,"volume":265472548}
-{"timestamp":"2013-11-06 00:00:00","open":18.72,"high":18.74,"low":18.51,"close":18.6,"volume":223376828}
-{"timestamp":"2013-11-07 00:00:00","open":18.56,"high":18.69,"low":18.3,"close":18.3,"volume":262620660}
-{"timestamp":"2013-11-08 00:00:00","open":18.38,"high":18.61,"low":18.31,"close":18.59,"volume":279318448}
-{"timestamp":"2013-11-11 00:00:00","open":18.57,"high":18.63,"low":18.37,"close":18.54,"volume":227453436}
-{"timestamp":"2013-11-12 00:00:00","open":18.49,"high":18.71,"low":18.46,"close":18.57,"volume":204458808}
-{"timestamp":"2013-11-13 00:00:00","open":18.5,"high":18.65,"low":18.46,"close":18.59,"volume":197220800}
-{"timestamp":"2013-11-14 00:00:00","open":18.67,"high":18.9,"low":18.64,"close":18.86,"volume":282420628}
-{"timestamp":"2013-11-15 00:00:00","open":18.81,"high":18.9,"low":18.73,"close":18.75,"volume":317920400}
-{"timestamp":"2013-11-18 00:00:00","open":18.75,"high":18.83,"low":18.51,"close":18.52,"volume":244945139}
-{"timestamp":"2013-11-19 00:00:00","open":18.54,"high":18.69,"low":18.5,"close":18.56,"volume":208939036}
-{"timestamp":"2013-11-20 00:00:00","open":18.54,"high":18.59,"low":18.37,"close":18.39,"volume":194183384}
-{"timestamp":"2013-11-21 00:00:00","open":18.49,"high":18.61,"low":18.35,"close":18.61,"volume":262027704}
-{"timestamp":"2013-11-22 00:00:00","open":18.55,"high":18.65,"low":18.52,"close":18.56,"volume":223725600}
-{"timestamp":"2013-11-25 00:00:00","open":18.61,"high":18.78,"low":18.61,"close":18.7,"volume":229393840}
-{"timestamp":"2013-11-26 00:00:00","open":18.72,"high":19.15,"low":18.71,"close":19.05,"volume":401383312}
-{"timestamp":"2013-11-27 00:00:00","open":19.15,"high":19.5,"low":19.05,"close":19.5,"volume":363448400}
-{"timestamp":"2013-11-29 00:00:00","open":19.62,"high":19.94,"low":19.56,"close":19.86,"volume":318129176}
-{"timestamp":"2013-12-02 00:00:00","open":19.93,"high":20.15,"low":19.67,"close":19.69,"volume":472544800}
-{"timestamp":"2013-12-03 00:00:00","open":19.94,"high":20.23,"low":19.92,"close":20.23,"volume":450968000}
-{"timestamp":"2013-12-04 00:00:00","open":20.2,"high":20.33,"low":20.03,"close":20.18,"volume":377811040}
-{"timestamp":"2013-12-05 00:00:00","open":20.45,"high":20.54,"low":20.23,"close":20.28,"volume":447581704}
-{"timestamp":"2013-12-06 00:00:00","open":20.21,"high":20.24,"low":19.98,"close":20.0,"volume":344353752}
-{"timestamp":"2013-12-09 00:00:00","open":20.03,"high":20.34,"low":20.03,"close":20.23,"volume":320494452}
-{"timestamp":"2013-12-10 00:00:00","open":20.13,"high":20.28,"low":20.04,"close":20.2,"volume":278270716}
-{"timestamp":"2013-12-11 00:00:00","open":20.25,"high":20.39,"low":19.99,"close":20.05,"volume":359719128}
-{"timestamp":"2013-12-12 00:00:00","open":20.08,"high":20.19,"low":20.0,"close":20.02,"volume":262290000}
-{"timestamp":"2013-12-13 00:00:00","open":20.1,"high":20.1,"low":19.77,"close":19.8,"volume":332822000}
-{"timestamp":"2013-12-16 00:00:00","open":19.82,"high":20.09,"low":19.82,"close":19.91,"volume":282594088}
-{"timestamp":"2013-12-17 00:00:00","open":19.85,"high":19.98,"low":19.76,"close":19.82,"volume":229902824}
-{"timestamp":"2013-12-18 00:00:00","open":19.63,"high":19.69,"low":19.24,"close":19.67,"volume":565863792}
-{"timestamp":"2013-12-19 00:00:00","open":19.62,"high":19.64,"low":19.42,"close":19.44,"volume":320957796}
-{"timestamp":"2013-12-20 00:00:00","open":19.48,"high":19.7,"low":19.46,"close":19.61,"volume":436414176}
-{"timestamp":"2013-12-23 00:00:00","open":20.29,"high":20.38,"low":20.1,"close":20.36,"volume":501307824}
-{"timestamp":"2013-12-24 00:00:00","open":20.35,"high":20.42,"low":20.22,"close":20.27,"volume":167555104}
-{"timestamp":"2013-12-26 00:00:00","open":20.29,"high":20.34,"low":20.12,"close":20.14,"volume":204008344}
-{"timestamp":"2013-12-27 00:00:00","open":20.14,"high":20.16,"low":19.98,"close":20.0,"volume":225885492}
-{"timestamp":"2013-12-30 00:00:00","open":19.91,"high":20.0,"low":19.73,"close":19.8,"volume":253631140}
-{"timestamp":"2013-12-31 00:00:00","open":19.79,"high":20.05,"low":19.79,"close":20.04,"volume":223277708}
-{"timestamp":"2014-01-02 00:00:00","open":19.85,"high":19.89,"low":19.72,"close":19.75,"volume":235168060}
-{"timestamp":"2014-01-03 00:00:00","open":19.74,"high":19.77,"low":19.3,"close":19.32,"volume":393215872}
-{"timestamp":"2014-01-06 00:00:00","open":19.19,"high":19.53,"low":19.06,"close":19.43,"volume":413437016}
-{"timestamp":"2014-01-07 00:00:00","open":19.44,"high":19.5,"low":19.21,"close":19.29,"volume":317731380}
-{"timestamp":"2014-01-08 00:00:00","open":19.24,"high":19.48,"low":19.24,"close":19.41,"volume":258746996}
-{"timestamp":"2014-01-09 00:00:00","open":19.53,"high":19.53,"low":19.12,"close":19.16,"volume":279621072}
-{"timestamp":"2014-01-10 00:00:00","open":19.28,"high":19.31,"low":18.97,"close":19.03,"volume":305282960}
-{"timestamp":"2014-01-13 00:00:00","open":18.93,"high":19.37,"low":18.92,"close":19.13,"volume":379443748}
-{"timestamp":"2014-01-14 00:00:00","open":19.22,"high":19.53,"low":19.2,"close":19.51,"volume":334937816}
-{"timestamp":"2014-01-15 00:00:00","open":19.77,"high":20.01,"low":19.7,"close":19.91,"volume":393890868}
-{"timestamp":"2014-01-16 00:00:00","open":19.82,"high":19.89,"low":19.7,"close":19.79,"volume":229885548}
-{"timestamp":"2014-01-17 00:00:00","open":19.7,"high":19.72,"low":19.28,"close":19.31,"volume":433707188}
-{"timestamp":"2014-01-21 00:00:00","open":19.32,"high":19.65,"low":19.3,"close":19.61,"volume":329022504}
-{"timestamp":"2014-01-22 00:00:00","open":19.68,"high":19.9,"low":19.56,"close":19.7,"volume":380877716}
-{"timestamp":"2014-01-23 00:00:00","open":19.64,"high":19.87,"low":19.46,"close":19.86,"volume":403913784}
-{"timestamp":"2014-01-24 00:00:00","open":19.79,"high":19.84,"low":19.46,"close":19.5,"volume":433538180}
-{"timestamp":"2014-01-27 00:00:00","open":19.65,"high":19.81,"low":19.49,"close":19.66,"volume":576877184}
-{"timestamp":"2014-01-28 00:00:00","open":18.17,"high":18.39,"low":17.93,"close":18.09,"volume":1067335388}
-{"timestamp":"2014-01-29 00:00:00","open":18.0,"high":18.12,"low":17.81,"close":17.88,"volume":503771684}
-{"timestamp":"2014-01-30 00:00:00","open":17.95,"high":18.09,"low":17.74,"close":17.85,"volume":679051832}
-{"timestamp":"2014-01-31 00:00:00","open":17.68,"high":17.91,"low":17.63,"close":17.88,"volume":465346240}
-{"timestamp":"2014-02-03 00:00:00","open":17.95,"high":18.13,"low":17.83,"close":17.91,"volume":402483488}
-{"timestamp":"2014-02-04 00:00:00","open":18.07,"high":18.19,"low":17.96,"close":18.17,"volume":377094548}
-{"timestamp":"2014-02-05 00:00:00","open":18.09,"high":18.4,"low":18.08,"close":18.31,"volume":329288952}
-{"timestamp":"2014-02-06 00:00:00","open":18.22,"high":18.34,"low":18.14,"close":18.3,"volume":257989148}
-{"timestamp":"2014-02-07 00:00:00","open":18.62,"high":18.68,"low":18.48,"close":18.56,"volume":374554776}
-{"timestamp":"2014-02-10 00:00:00","open":18.52,"high":19.0,"low":18.5,"close":18.89,"volume":345804432}
-{"timestamp":"2014-02-11 00:00:00","open":18.95,"high":19.21,"low":18.91,"close":19.14,"volume":282689288}
-{"timestamp":"2014-02-12 00:00:00","open":19.18,"high":19.27,"low":19.04,"close":19.14,"volume":308508564}
-{"timestamp":"2014-02-13 00:00:00","open":19.09,"high":19.46,"low":19.08,"close":19.44,"volume":307840928}
-{"timestamp":"2014-02-14 00:00:00","open":19.37,"high":19.5,"low":19.33,"close":19.43,"volume":273872416}
-{"timestamp":"2014-02-18 00:00:00","open":19.5,"high":19.69,"low":19.49,"close":19.5,"volume":261225252}
-{"timestamp":"2014-02-19 00:00:00","open":19.46,"high":19.53,"low":19.08,"close":19.19,"volume":314217992}
-{"timestamp":"2014-02-20 00:00:00","open":19.04,"high":19.18,"low":18.89,"close":18.97,"volume":306116716}
-{"timestamp":"2014-02-21 00:00:00","open":19.03,"high":19.09,"low":18.74,"close":18.76,"volume":279029264}
-{"timestamp":"2014-02-24 00:00:00","open":18.68,"high":18.93,"low":18.66,"close":18.84,"volume":289460088}
-{"timestamp":"2014-02-25 00:00:00","open":18.91,"high":18.91,"low":18.61,"close":18.64,"volume":232989632}
-{"timestamp":"2014-02-26 00:00:00","open":18.7,"high":18.75,"low":18.41,"close":18.48,"volume":276525420}
-{"timestamp":"2014-02-27 00:00:00","open":18.47,"high":18.88,"low":18.43,"close":18.85,"volume":302229584}
-{"timestamp":"2014-02-28 00:00:00","open":18.9,"high":19.03,"low":18.65,"close":18.79,"volume":372298984}
-{"timestamp":"2014-03-03 00:00:00","open":18.69,"high":18.95,"low":18.67,"close":18.85,"volume":239138212}
-{"timestamp":"2014-03-04 00:00:00","open":18.96,"high":19.02,"low":18.85,"close":18.97,"volume":259539592}
-{"timestamp":"2014-03-05 00:00:00","open":18.96,"high":19.1,"low":18.9,"close":19.01,"volume":200262276}
-{"timestamp":"2014-03-06 00:00:00","open":19.03,"high":19.09,"low":18.86,"close":18.96,"volume":185692628}
-{"timestamp":"2014-03-07 00:00:00","open":18.97,"high":19.0,"low":18.79,"close":18.94,"volume":221661184}
-{"timestamp":"2014-03-10 00:00:00","open":18.87,"high":19.05,"low":18.87,"close":18.96,"volume":178765896}
-{"timestamp":"2014-03-11 00:00:00","open":19.12,"high":19.24,"low":19.02,"close":19.15,"volume":280795676}
-{"timestamp":"2014-03-12 00:00:00","open":19.09,"high":19.19,"low":19.0,"close":19.16,"volume":200782040}
-{"timestamp":"2014-03-13 00:00:00","open":19.19,"high":19.27,"low":18.9,"close":18.95,"volume":257742800}
-{"timestamp":"2014-03-14 00:00:00","open":18.89,"high":18.96,"low":18.68,"close":18.74,"volume":237199200}
-{"timestamp":"2014-03-17 00:00:00","open":18.85,"high":18.93,"low":18.78,"close":18.81,"volume":199544800}
-{"timestamp":"2014-03-18 00:00:00","open":18.78,"high":19.0,"low":18.76,"close":18.98,"volume":209647660}
-{"timestamp":"2014-03-19 00:00:00","open":19.01,"high":19.15,"low":18.89,"close":18.97,"volume":224756056}
-{"timestamp":"2014-03-20 00:00:00","open":18.92,"high":19.02,"low":18.83,"close":18.88,"volume":208398400}
-{"timestamp":"2014-03-21 00:00:00","open":19.0,"high":19.06,"low":18.8,"close":19.03,"volume":374449048}
-{"timestamp":"2014-03-24 00:00:00","open":19.23,"high":19.3,"low":19.11,"close":19.26,"volume":355700800}
-{"timestamp":"2014-03-25 00:00:00","open":19.34,"high":19.49,"low":19.27,"close":19.46,"volume":282293704}
-{"timestamp":"2014-03-26 00:00:00","open":19.52,"high":19.61,"low":19.24,"close":19.28,"volume":299769192}
-{"timestamp":"2014-03-27 00:00:00","open":19.29,"high":19.34,"low":19.11,"close":19.19,"volume":222031600}
-{"timestamp":"2014-03-28 00:00:00","open":19.23,"high":19.25,"low":19.08,"close":19.17,"volume":200564452}
-{"timestamp":"2014-03-31 00:00:00","open":19.26,"high":19.31,"low":19.14,"close":19.17,"volume":168669200}
-{"timestamp":"2014-04-01 00:00:00","open":19.21,"high":19.35,"low":19.17,"close":19.34,"volume":200760000}
-{"timestamp":"2014-04-02 00:00:00","open":19.37,"high":19.41,"low":19.29,"close":19.38,"volume":180420800}
-{"timestamp":"2014-04-03 00:00:00","open":19.34,"high":19.37,"low":19.2,"close":19.24,"volume":162592604}
-{"timestamp":"2014-04-04 00:00:00","open":19.28,"high":19.29,"low":18.95,"close":18.99,"volume":275251200}
-{"timestamp":"2014-04-07 00:00:00","open":18.86,"high":18.96,"low":18.64,"close":18.7,"volume":289850408}
-{"timestamp":"2014-04-08 00:00:00","open":18.76,"high":18.79,"low":18.52,"close":18.69,"volume":243888400}
-{"timestamp":"2014-04-09 00:00:00","open":18.67,"high":18.95,"low":18.64,"close":18.94,"volume":206171092}
-{"timestamp":"2014-04-10 00:00:00","open":18.95,"high":19.01,"low":18.68,"close":18.7,"volume":239652000}
-{"timestamp":"2014-04-11 00:00:00","open":18.54,"high":18.67,"low":18.47,"close":18.56,"volume":271900316}
-{"timestamp":"2014-04-14 00:00:00","open":18.64,"high":18.65,"low":18.47,"close":18.63,"volume":205780912}
-{"timestamp":"2014-04-15 00:00:00","open":18.58,"high":18.63,"low":18.26,"close":18.5,"volume":266490572}
-{"timestamp":"2014-04-16 00:00:00","open":18.5,"high":18.61,"low":18.36,"close":18.54,"volume":214932188}
-{"timestamp":"2014-04-17 00:00:00","open":18.57,"high":18.85,"low":18.54,"close":18.75,"volume":284427168}
-{"timestamp":"2014-04-21 00:00:00","open":18.76,"high":19.0,"low":18.71,"close":18.97,"volume":182675904}
-{"timestamp":"2014-04-22 00:00:00","open":18.87,"high":18.99,"low":18.8,"close":18.99,"volume":202658012}
-{"timestamp":"2014-04-23 00:00:00","open":18.89,"high":18.97,"low":18.73,"close":18.74,"volume":394941428}
-{"timestamp":"2014-04-24 00:00:00","open":20.29,"high":20.36,"low":20.03,"close":20.28,"volume":759913084}
-{"timestamp":"2014-04-25 00:00:00","open":20.16,"high":20.43,"low":20.14,"close":20.43,"volume":390275644}
-{"timestamp":"2014-04-28 00:00:00","open":20.46,"high":21.28,"low":20.45,"close":21.22,"volume":669487388}
-{"timestamp":"2014-04-29 00:00:00","open":21.2,"high":21.28,"low":21.05,"close":21.15,"volume":337379028}
-{"timestamp":"2014-04-30 00:00:00","open":21.17,"high":21.41,"low":21.06,"close":21.07,"volume":456883988}
-{"timestamp":"2014-05-01 00:00:00","open":21.14,"high":21.24,"low":20.94,"close":21.12,"volume":244209916}
-{"timestamp":"2014-05-02 00:00:00","open":21.15,"high":21.22,"low":21.06,"close":21.16,"volume":191514476}
-{"timestamp":"2014-05-05 00:00:00","open":21.08,"high":21.46,"low":21.07,"close":21.46,"volume":287067316}
-{"timestamp":"2014-05-06 00:00:00","open":21.49,"high":21.59,"low":21.23,"close":21.23,"volume":374565864}
-{"timestamp":"2014-05-07 00:00:00","open":21.26,"high":21.33,"low":20.99,"close":21.15,"volume":282864400}
-{"timestamp":"2014-05-08 00:00:00","open":21.01,"high":21.23,"low":20.94,"close":21.0,"volume":230297680}
-{"timestamp":"2014-05-09 00:00:00","open":20.88,"high":20.94,"low":20.73,"close":20.91,"volume":291598280}
-{"timestamp":"2014-05-12 00:00:00","open":20.98,"high":21.2,"low":20.98,"close":21.17,"volume":213298920}
-{"timestamp":"2014-05-13 00:00:00","open":21.14,"high":21.23,"low":21.1,"close":21.21,"volume":159738532}
-{"timestamp":"2014-05-14 00:00:00","open":21.16,"high":21.34,"low":21.13,"close":21.21,"volume":166404000}
-{"timestamp":"2014-05-15 00:00:00","open":21.24,"high":21.31,"low":21.0,"close":21.03,"volume":230847152}
-{"timestamp":"2014-05-16 00:00:00","open":21.02,"high":21.34,"low":20.91,"close":21.34,"volume":276367612}
-{"timestamp":"2014-05-19 00:00:00","open":21.35,"high":21.69,"low":21.33,"close":21.59,"volume":317756412}
-{"timestamp":"2014-05-20 00:00:00","open":21.59,"high":21.66,"low":21.45,"close":21.6,"volume":234836176}
-{"timestamp":"2014-05-21 00:00:00","open":21.57,"high":21.67,"low":21.5,"close":21.65,"volume":196999852}
-{"timestamp":"2014-05-22 00:00:00","open":21.66,"high":21.78,"low":21.57,"close":21.69,"volume":200875980}
-{"timestamp":"2014-05-23 00:00:00","open":21.69,"high":21.95,"low":21.66,"close":21.93,"volume":232210196}
-{"timestamp":"2014-05-27 00:00:00","open":22.0,"high":22.35,"low":21.99,"close":22.34,"volume":348866768}
-{"timestamp":"2014-05-28 00:00:00","open":22.36,"high":22.49,"low":22.28,"close":22.29,"volume":315687852}
-{"timestamp":"2014-05-29 00:00:00","open":22.42,"high":22.75,"low":22.42,"close":22.69,"volume":376474908}
-{"timestamp":"2014-05-30 00:00:00","open":22.78,"high":23.01,"low":22.46,"close":22.61,"volume":564021112}
-{"timestamp":"2014-06-02 00:00:00","open":22.64,"high":22.67,"low":22.23,"close":22.45,"volume":369351980}
-{"timestamp":"2014-06-03 00:00:00","open":22.44,"high":22.81,"low":22.44,"close":22.77,"volume":292926772}
-{"timestamp":"2014-06-04 00:00:00","open":22.77,"high":23.14,"low":22.72,"close":23.03,"volume":335482416}
-{"timestamp":"2014-06-05 00:00:00","open":23.08,"high":23.19,"low":22.95,"close":23.12,"volume":303805600}
-{"timestamp":"2014-06-06 00:00:00","open":23.21,"high":23.26,"low":23.02,"close":23.06,"volume":350483992}
-{"timestamp":"2014-06-09 00:00:00","open":23.18,"high":23.47,"low":22.94,"close":23.43,"volume":301660000}
-{"timestamp":"2014-06-10 00:00:00","open":23.68,"high":23.76,"low":23.39,"close":23.56,"volume":251108168}
-{"timestamp":"2014-06-11 00:00:00","open":23.53,"high":23.69,"low":23.37,"close":23.47,"volume":182724456}
-{"timestamp":"2014-06-12 00:00:00","open":23.51,"high":23.53,"low":22.98,"close":23.07,"volume":218996000}
-{"timestamp":"2014-06-13 00:00:00","open":23.05,"high":23.11,"low":22.72,"close":22.82,"volume":218101120}
-{"timestamp":"2014-06-16 00:00:00","open":22.88,"high":23.19,"low":22.86,"close":23.05,"volume":142245080}
-{"timestamp":"2014-06-17 00:00:00","open":23.08,"high":23.18,"low":22.95,"close":23.02,"volume":118905388}
-{"timestamp":"2014-06-18 00:00:00","open":23.07,"high":23.07,"low":22.84,"close":23.05,"volume":134056432}
-{"timestamp":"2014-06-19 00:00:00","open":23.07,"high":23.08,"low":22.83,"close":22.97,"volume":142112000}
-{"timestamp":"2014-06-20 00:00:00","open":22.96,"high":23.14,"low":22.73,"close":22.73,"volume":403592264}
-{"timestamp":"2014-06-23 00:00:00","open":22.83,"high":22.91,"low":22.65,"close":22.71,"volume":174777564}
-{"timestamp":"2014-06-24 00:00:00","open":22.69,"high":22.94,"low":22.55,"close":22.57,"volume":156144348}
-{"timestamp":"2014-06-25 00:00:00","open":22.55,"high":22.68,"low":22.41,"close":22.59,"volume":147476000}
-{"timestamp":"2014-06-26 00:00:00","open":22.59,"high":22.76,"low":22.45,"close":22.73,"volume":130517436}
-{"timestamp":"2014-06-27 00:00:00","open":22.71,"high":23.0,"low":22.69,"close":23.0,"volume":256116000}
-{"timestamp":"2014-06-30 00:00:00","open":23.03,"high":23.43,"low":23.02,"close":23.23,"volume":198356112}
-{"timestamp":"2014-07-01 00:00:00","open":23.38,"high":23.52,"low":23.28,"close":23.38,"volume":152893908}
-{"timestamp":"2014-07-02 00:00:00","open":23.47,"high":23.52,"low":23.27,"close":23.37,"volume":113860292}
-{"timestamp":"2014-07-03 00:00:00","open":23.42,"high":23.53,"low":23.3,"close":23.51,"volume":91567200}
-{"timestamp":"2014-07-07 00:00:00","open":23.54,"high":24.0,"low":23.53,"close":23.99,"volume":225872000}
-{"timestamp":"2014-07-08 00:00:00","open":24.07,"high":24.2,"low":23.48,"close":23.84,"volume":260888000}
-{"timestamp":"2014-07-09 00:00:00","open":23.86,"high":23.99,"low":23.69,"close":23.85,"volume":145745760}
-{"timestamp":"2014-07-10 00:00:00","open":23.44,"high":23.89,"low":23.38,"close":23.76,"volume":158744000}
-{"timestamp":"2014-07-11 00:00:00","open":23.84,"high":23.97,"low":23.72,"close":23.81,"volume":136072912}
-{"timestamp":"2014-07-14 00:00:00","open":23.97,"high":24.22,"low":23.91,"close":24.11,"volume":171240620}
-{"timestamp":"2014-07-15 00:00:00","open":24.2,"high":24.21,"low":23.76,"close":23.83,"volume":182784704}
-{"timestamp":"2014-07-16 00:00:00","open":24.24,"high":24.28,"low":23.69,"close":23.7,"volume":214009660}
-{"timestamp":"2014-07-17 00:00:00","open":23.76,"high":23.82,"low":23.14,"close":23.27,"volume":229192972}
-{"timestamp":"2014-07-18 00:00:00","open":23.41,"high":23.69,"low":23.26,"close":23.61,"volume":199952000}
-{"timestamp":"2014-07-21 00:00:00","open":23.75,"high":23.75,"low":23.43,"close":23.48,"volume":156316008}
-{"timestamp":"2014-07-22 00:00:00","open":23.67,"high":23.72,"low":23.53,"close":23.68,"volume":220788000}
-{"timestamp":"2014-07-23 00:00:00","open":23.86,"high":24.47,"low":23.79,"close":24.3,"volume":371672000}
-{"timestamp":"2014-07-24 00:00:00","open":24.26,"high":24.33,"low":24.11,"close":24.26,"volume":182916000}
-{"timestamp":"2014-07-25 00:00:00","open":24.21,"high":24.46,"low":24.16,"close":24.42,"volume":173876468}
-{"timestamp":"2014-07-28 00:00:00","open":24.46,"high":24.81,"low":24.39,"close":24.76,"volume":221272000}
-{"timestamp":"2014-07-29 00:00:00","open":24.83,"high":24.86,"low":24.56,"close":24.6,"volume":172572380}
-{"timestamp":"2014-07-30 00:00:00","open":24.61,"high":24.68,"low":24.42,"close":24.54,"volume":132040004}
-{"timestamp":"2014-07-31 00:00:00","open":24.29,"high":24.36,"low":23.83,"close":23.9,"volume":227372000}
-{"timestamp":"2014-08-01 00:00:00","open":23.73,"high":24.16,"low":23.7,"close":24.03,"volume":194045144}
-{"timestamp":"2014-08-04 00:00:00","open":24.09,"high":24.15,"low":23.79,"close":23.9,"volume":159832576}
-{"timestamp":"2014-08-05 00:00:00","open":23.84,"high":23.92,"low":23.59,"close":23.78,"volume":223732000}
-{"timestamp":"2014-08-06 00:00:00","open":23.69,"high":23.87,"low":23.68,"close":23.74,"volume":154233368}
-{"timestamp":"2014-08-07 00:00:00","open":23.73,"high":23.99,"low":23.53,"close":23.62,"volume":186844716}
-{"timestamp":"2014-08-08 00:00:00","open":23.57,"high":23.71,"low":23.32,"close":23.69,"volume":167460772}
-{"timestamp":"2014-08-11 00:00:00","open":23.82,"high":24.02,"low":23.71,"close":24.0,"volume":146340000}
-{"timestamp":"2014-08-12 00:00:00","open":24.01,"high":24.22,"low":23.9,"close":23.99,"volume":135181408}
-{"timestamp":"2014-08-13 00:00:00","open":24.04,"high":24.31,"low":24.01,"close":24.31,"volume":127665756}
-{"timestamp":"2014-08-14 00:00:00","open":24.33,"high":24.39,"low":24.2,"close":24.38,"volume":112464000}
-{"timestamp":"2014-08-15 00:00:00","open":24.48,"high":24.55,"low":24.22,"close":24.5,"volume":195805324}
-{"timestamp":"2014-08-18 00:00:00","open":24.62,"high":24.84,"low":24.5,"close":24.79,"volume":190289652}
-{"timestamp":"2014-08-19 00:00:00","open":24.85,"high":25.17,"low":24.83,"close":25.13,"volume":277597080}
-{"timestamp":"2014-08-20 00:00:00","open":25.11,"high":25.27,"low":24.99,"close":25.14,"volume":210796768}
-{"timestamp":"2014-08-21 00:00:00","open":25.14,"high":25.24,"low":25.03,"close":25.15,"volume":133912792}
-{"timestamp":"2014-08-22 00:00:00","open":25.07,"high":25.37,"low":25.05,"close":25.33,"volume":176736000}
-{"timestamp":"2014-08-25 00:00:00","open":25.45,"high":25.54,"low":25.32,"close":25.39,"volume":161080692}
-{"timestamp":"2014-08-26 00:00:00","open":25.36,"high":25.38,"low":25.22,"close":25.22,"volume":132608000}
-{"timestamp":"2014-08-27 00:00:00","open":25.26,"high":25.64,"low":25.18,"close":25.53,"volume":209476044}
-{"timestamp":"2014-08-28 00:00:00","open":25.4,"high":25.7,"low":25.39,"close":25.56,"volume":273840000}
-{"timestamp":"2014-08-29 00:00:00","open":25.72,"high":25.73,"low":25.55,"close":25.63,"volume":178380988}
-{"timestamp":"2014-09-02 00:00:00","open":25.77,"high":25.94,"low":25.68,"close":25.83,"volume":214257048}
-{"timestamp":"2014-09-03 00:00:00","open":25.78,"high":25.8,"low":24.65,"close":24.74,"volume":501684000}
-{"timestamp":"2014-09-04 00:00:00","open":24.71,"high":25.02,"low":24.45,"close":24.53,"volume":342872884}
-{"timestamp":"2014-09-05 00:00:00","open":24.7,"high":24.85,"low":24.58,"close":24.74,"volume":233828140}
-{"timestamp":"2014-09-08 00:00:00","open":24.83,"high":24.83,"low":24.51,"close":24.59,"volume":185426968}
-{"timestamp":"2014-09-09 00:00:00","open":24.77,"high":25.77,"low":24.04,"close":24.5,"volume":759385200}
-{"timestamp":"2014-09-10 00:00:00","open":24.5,"high":25.28,"low":24.44,"close":25.25,"volume":403478400}
-{"timestamp":"2014-09-11 00:00:00","open":25.1,"high":25.36,"low":24.91,"close":25.36,"volume":249598972}
-{"timestamp":"2014-09-12 00:00:00","open":25.3,"high":25.55,"low":25.27,"close":25.42,"volume":256387612}
-{"timestamp":"2014-09-15 00:00:00","open":25.7,"high":25.76,"low":25.36,"close":25.41,"volume":245266064}
-{"timestamp":"2014-09-16 00:00:00","open":24.95,"high":25.32,"low":24.72,"close":25.22,"volume":267632532}
-{"timestamp":"2014-09-17 00:00:00","open":25.32,"high":25.45,"low":25.15,"close":25.4,"volume":243706000}
-{"timestamp":"2014-09-18 00:00:00","open":25.48,"high":25.59,"low":25.39,"close":25.45,"volume":149197740}
-{"timestamp":"2014-09-19 00:00:00","open":25.57,"high":25.59,"low":25.22,"close":25.24,"volume":283609624}
-{"timestamp":"2014-09-22 00:00:00","open":25.45,"high":25.54,"low":25.15,"close":25.27,"volume":211153704}
-{"timestamp":"2014-09-23 00:00:00","open":25.15,"high":25.74,"low":25.14,"close":25.66,"volume":253608800}
-{"timestamp":"2014-09-24 00:00:00","open":25.54,"high":25.71,"low":25.3,"close":25.44,"volume":240687312}
-{"timestamp":"2014-09-25 00:00:00","open":25.13,"high":25.18,"low":24.43,"close":24.47,"volume":400368000}
-{"timestamp":"2014-09-26 00:00:00","open":24.63,"high":25.19,"low":24.6,"close":25.19,"volume":249482004}
-{"timestamp":"2014-09-29 00:00:00","open":24.66,"high":25.11,"low":24.66,"close":25.03,"volume":199065248}
-{"timestamp":"2014-09-30 00:00:00","open":25.2,"high":25.39,"low":25.13,"close":25.19,"volume":221056556}
-{"timestamp":"2014-10-01 00:00:00","open":25.15,"high":25.17,"low":24.68,"close":24.8,"volume":205965200}
-{"timestamp":"2014-10-02 00:00:00","open":24.82,"high":25.06,"low":24.51,"close":24.98,"volume":191031312}
-{"timestamp":"2014-10-03 00:00:00","open":24.86,"high":25.05,"low":24.76,"close":24.91,"volume":173878400}
-{"timestamp":"2014-10-06 00:00:00","open":24.99,"high":25.16,"low":24.86,"close":24.91,"volume":148204800}
-{"timestamp":"2014-10-07 00:00:00","open":24.86,"high":25.03,"low":24.68,"close":24.69,"volume":168376800}
-{"timestamp":"2014-10-08 00:00:00","open":24.69,"high":25.28,"low":24.58,"close":25.2,"volume":229618800}
-{"timestamp":"2014-10-09 00:00:00","open":25.39,"high":25.6,"low":25.15,"close":25.26,"volume":309506100}
-{"timestamp":"2014-10-10 00:00:00","open":25.17,"high":25.51,"low":25.08,"close":25.18,"volume":265326400}
-{"timestamp":"2014-10-13 00:00:00","open":25.33,"high":25.45,"low":24.95,"close":24.95,"volume":214333600}
-{"timestamp":"2014-10-14 00:00:00","open":25.1,"high":25.13,"low":24.64,"close":24.69,"volume":254754400}
-{"timestamp":"2014-10-15 00:00:00","open":24.49,"high":24.79,"low":23.8,"close":24.39,"volume":403734400}
-{"timestamp":"2014-10-16 00:00:00","open":23.89,"high":24.43,"low":23.85,"close":24.07,"volume":288618092}
-{"timestamp":"2014-10-17 00:00:00","open":24.38,"high":24.75,"low":24.2,"close":24.42,"volume":272718800}
-{"timestamp":"2014-10-20 00:00:00","open":24.58,"high":24.99,"low":24.56,"close":24.94,"volume":310069200}
-{"timestamp":"2014-10-21 00:00:00","open":25.76,"high":25.76,"low":25.32,"close":25.62,"volume":378495616}
-{"timestamp":"2014-10-22 00:00:00","open":25.71,"high":26.03,"low":25.65,"close":25.75,"volume":273052584}
-{"timestamp":"2014-10-23 00:00:00","open":26.02,"high":26.26,"low":25.91,"close":26.21,"volume":284298800}
-{"timestamp":"2014-10-24 00:00:00","open":26.3,"high":26.37,"low":26.13,"close":26.31,"volume":188215664}
-{"timestamp":"2014-10-27 00:00:00","open":26.21,"high":26.37,"low":26.18,"close":26.28,"volume":136750804}
-{"timestamp":"2014-10-28 00:00:00","open":26.35,"high":26.69,"low":26.34,"close":26.69,"volume":192243796}
-{"timestamp":"2014-10-29 00:00:00","open":26.66,"high":26.84,"low":26.59,"close":26.84,"volume":210751600}
-{"timestamp":"2014-10-30 00:00:00","open":26.74,"high":26.84,"low":26.48,"close":26.75,"volume":162619200}
-{"timestamp":"2014-10-31 00:00:00","open":27.0,"high":27.01,"low":26.8,"close":27.0,"volume":178557200}
-{"timestamp":"2014-11-03 00:00:00","open":27.06,"high":27.58,"low":27.0,"close":27.35,"volume":209130400}
-{"timestamp":"2014-11-04 00:00:00","open":27.34,"high":27.37,"low":26.93,"close":27.15,"volume":166297600}
-{"timestamp":"2014-11-05 00:00:00","open":27.28,"high":27.33,"low":27.03,"close":27.22,"volume":149743620}
-{"timestamp":"2014-11-06 00:00:00","open":27.15,"high":27.2,"low":26.95,"close":27.18,"volume":139874000}
-{"timestamp":"2014-11-07 00:00:00","open":27.19,"high":27.33,"low":27.14,"close":27.25,"volume":134766140}
-{"timestamp":"2014-11-10 00:00:00","open":27.26,"high":27.33,"low":27.17,"close":27.21,"volume":108782188}
-{"timestamp":"2014-11-11 00:00:00","open":27.18,"high":27.44,"low":27.1,"close":27.43,"volume":109769200}
-{"timestamp":"2014-11-12 00:00:00","open":27.35,"high":27.86,"low":27.34,"close":27.81,"volume":187769724}
-{"timestamp":"2014-11-13 00:00:00","open":27.95,"high":28.36,"low":27.9,"close":28.21,"volume":238091600}
-{"timestamp":"2014-11-14 00:00:00","open":28.29,"high":28.55,"low":28.26,"close":28.55,"volume":176254400}
-{"timestamp":"2014-11-17 00:00:00","open":28.57,"high":29.32,"low":28.33,"close":28.5,"volume":186986848}
-{"timestamp":"2014-11-18 00:00:00","open":28.49,"high":28.92,"low":28.47,"close":28.87,"volume":176896000}
-{"timestamp":"2014-11-19 00:00:00","open":28.86,"high":28.94,"low":28.45,"close":28.67,"volume":167476800}
-{"timestamp":"2014-11-20 00:00:00","open":28.73,"high":29.22,"low":28.71,"close":29.08,"volume":173582148}
-{"timestamp":"2014-11-21 00:00:00","open":29.38,"high":29.39,"low":29.01,"close":29.12,"volume":228717200}
-{"timestamp":"2014-11-24 00:00:00","open":29.21,"high":29.69,"low":29.16,"close":29.66,"volume":189803296}
-{"timestamp":"2014-11-25 00:00:00","open":29.77,"high":29.94,"low":29.36,"close":29.4,"volume":275361760}
-{"timestamp":"2014-11-26 00:00:00","open":29.49,"high":29.78,"low":29.46,"close":29.75,"volume":163327544}
-{"timestamp":"2014-11-28 00:00:00","open":29.82,"high":29.85,"low":29.51,"close":29.73,"volume":99257608}
-{"timestamp":"2014-12-01 00:00:00","open":29.7,"high":29.81,"low":27.82,"close":28.77,"volume":335256148}
-{"timestamp":"2014-12-02 00:00:00","open":28.38,"high":28.94,"low":28.19,"close":28.66,"volume":237395760}
-{"timestamp":"2014-12-03 00:00:00","open":28.94,"high":29.09,"low":28.78,"close":28.98,"volume":172253760}
-{"timestamp":"2014-12-04 00:00:00","open":28.94,"high":29.3,"low":28.82,"close":28.87,"volume":168623104}
-{"timestamp":"2014-12-05 00:00:00","open":29.0,"high":29.02,"low":28.66,"close":28.75,"volume":153275600}
-{"timestamp":"2014-12-08 00:00:00","open":28.53,"high":28.66,"low":27.91,"close":28.1,"volume":230659600}
-{"timestamp":"2014-12-09 00:00:00","open":27.55,"high":28.58,"low":27.34,"close":28.53,"volume":240832144}
-{"timestamp":"2014-12-10 00:00:00","open":28.6,"high":28.71,"low":27.89,"close":27.99,"volume":178261272}
-{"timestamp":"2014-12-11 00:00:00","open":28.07,"high":28.45,"low":27.84,"close":27.91,"volume":165886312}
-{"timestamp":"2014-12-12 00:00:00","open":27.62,"high":27.97,"low":27.4,"close":27.43,"volume":224112552}
-{"timestamp":"2014-12-15 00:00:00","open":27.68,"high":27.9,"low":26.59,"close":27.06,"volume":268872400}
-{"timestamp":"2014-12-16 00:00:00","open":26.59,"high":27.54,"low":26.57,"close":26.69,"volume":243162932}
-{"timestamp":"2014-12-17 00:00:00","open":26.78,"high":27.46,"low":26.71,"close":27.35,"volume":213647200}
-{"timestamp":"2014-12-18 00:00:00","open":27.97,"high":28.16,"low":27.67,"close":28.16,"volume":236024872}
-{"timestamp":"2014-12-19 00:00:00","open":28.07,"high":28.31,"low":27.92,"close":27.95,"volume":353719200}
-{"timestamp":"2014-12-22 00:00:00","open":28.04,"high":28.37,"low":27.99,"close":28.24,"volume":180670196}
-{"timestamp":"2014-12-23 00:00:00","open":28.31,"high":28.33,"low":28.12,"close":28.14,"volume":104113676}
-{"timestamp":"2014-12-24 00:00:00","open":28.15,"high":28.18,"low":28.0,"close":28.0,"volume":57918444}
-{"timestamp":"2014-12-26 00:00:00","open":28.03,"high":28.63,"low":28.0,"close":28.5,"volume":134884000}
-{"timestamp":"2014-12-29 00:00:00","open":28.45,"high":28.69,"low":28.43,"close":28.48,"volume":110395680}
-{"timestamp":"2014-12-30 00:00:00","open":28.41,"high":28.48,"low":28.03,"close":28.13,"volume":119526000}
-{"timestamp":"2014-12-31 00:00:00","open":28.21,"high":28.28,"low":27.55,"close":27.6,"volume":165613600}
-{"timestamp":"2015-01-02 00:00:00","open":27.85,"high":27.86,"low":26.84,"close":27.33,"volume":212818504}
-{"timestamp":"2015-01-05 00:00:00","open":27.07,"high":27.16,"low":26.35,"close":26.56,"volume":257142000}
-{"timestamp":"2015-01-06 00:00:00","open":26.64,"high":26.86,"low":26.16,"close":26.57,"volume":263188464}
-{"timestamp":"2015-01-07 00:00:00","open":26.8,"high":27.05,"low":26.67,"close":26.94,"volume":160423736}
-{"timestamp":"2015-01-08 00:00:00","open":27.31,"high":28.04,"low":27.18,"close":27.97,"volume":237458188}
-{"timestamp":"2015-01-09 00:00:00","open":28.17,"high":28.31,"low":27.55,"close":28.0,"volume":214798108}
-{"timestamp":"2015-01-12 00:00:00","open":28.15,"high":28.16,"low":27.2,"close":27.31,"volume":198603200}
-{"timestamp":"2015-01-13 00:00:00","open":27.86,"high":28.2,"low":27.23,"close":27.56,"volume":268367712}
-{"timestamp":"2015-01-14 00:00:00","open":27.26,"high":27.62,"low":27.13,"close":27.45,"volume":195826400}
-{"timestamp":"2015-01-15 00:00:00","open":27.5,"high":27.52,"low":26.67,"close":26.71,"volume":240056000}
-{"timestamp":"2015-01-16 00:00:00","open":26.76,"high":26.9,"low":26.3,"close":26.5,"volume":314053380}
-{"timestamp":"2015-01-20 00:00:00","open":26.96,"high":27.24,"low":26.63,"close":27.18,"volume":199599628}
-{"timestamp":"2015-01-21 00:00:00","open":27.24,"high":27.77,"low":27.07,"close":27.39,"volume":194303600}
-{"timestamp":"2015-01-22 00:00:00","open":27.57,"high":28.12,"low":27.43,"close":28.1,"volume":215185636}
-{"timestamp":"2015-01-23 00:00:00","open":28.08,"high":28.44,"low":27.88,"close":28.25,"volume":185859312}
-{"timestamp":"2015-01-26 00:00:00","open":28.44,"high":28.59,"low":28.2,"close":28.28,"volume":222460000}
-{"timestamp":"2015-01-27 00:00:00","open":28.11,"high":28.12,"low":27.26,"close":27.29,"volume":382274996}
-{"timestamp":"2015-01-28 00:00:00","open":29.41,"high":29.53,"low":28.83,"close":28.83,"volume":585908400}
-{"timestamp":"2015-01-29 00:00:00","open":29.08,"high":29.8,"low":28.89,"close":29.73,"volume":337745728}
-{"timestamp":"2015-01-30 00:00:00","open":29.6,"high":30.0,"low":29.21,"close":29.29,"volume":334982000}
-{"timestamp":"2015-02-02 00:00:00","open":29.51,"high":29.79,"low":29.02,"close":29.66,"volume":250956400}
-{"timestamp":"2015-02-03 00:00:00","open":29.63,"high":29.77,"low":29.4,"close":29.66,"volume":207662996}
-{"timestamp":"2015-02-04 00:00:00","open":29.63,"high":30.13,"low":29.58,"close":29.89,"volume":280598972}
-{"timestamp":"2015-02-05 00:00:00","open":30.01,"high":30.06,"low":29.81,"close":29.99,"volume":168984980}
-{"timestamp":"2015-02-06 00:00:00","open":30.01,"high":30.06,"low":29.61,"close":29.73,"volume":174826400}
-{"timestamp":"2015-02-09 00:00:00","open":29.64,"high":29.96,"low":29.61,"close":29.93,"volume":155559200}
-{"timestamp":"2015-02-10 00:00:00","open":30.04,"high":30.54,"low":30.04,"close":30.51,"volume":248034024}
-{"timestamp":"2015-02-11 00:00:00","open":30.69,"high":31.23,"low":30.63,"close":31.22,"volume":294247200}
-{"timestamp":"2015-02-12 00:00:00","open":31.52,"high":31.87,"low":31.39,"close":31.62,"volume":297898000}
-{"timestamp":"2015-02-13 00:00:00","open":31.82,"high":31.82,"low":31.41,"close":31.77,"volume":217088876}
-{"timestamp":"2015-02-17 00:00:00","open":31.87,"high":32.22,"low":31.73,"close":31.96,"volume":252609620}
-{"timestamp":"2015-02-18 00:00:00","open":31.91,"high":32.2,"low":31.86,"close":32.18,"volume":179566948}
-{"timestamp":"2015-02-19 00:00:00","open":32.12,"high":32.26,"low":32.08,"close":32.11,"volume":149449600}
-{"timestamp":"2015-02-20 00:00:00","open":32.16,"high":32.38,"low":32.01,"close":32.37,"volume":195793676}
-{"timestamp":"2015-02-23 00:00:00","open":32.51,"high":33.25,"low":32.42,"close":33.25,"volume":283896440}
-{"timestamp":"2015-02-24 00:00:00","open":33.24,"high":33.4,"low":32.79,"close":33.04,"volume":276912520}
-{"timestamp":"2015-02-25 00:00:00","open":32.89,"high":32.9,"low":32.04,"close":32.2,"volume":298846984}
-{"timestamp":"2015-02-26 00:00:00","open":32.2,"high":32.72,"low":31.65,"close":32.6,"volume":365150116}
-{"timestamp":"2015-02-27 00:00:00","open":32.5,"high":32.64,"low":32.06,"close":32.12,"volume":248059388}
-{"timestamp":"2015-03-02 00:00:00","open":32.31,"high":32.57,"low":32.08,"close":32.27,"volume":192386800}
-{"timestamp":"2015-03-03 00:00:00","open":32.24,"high":32.38,"low":32.02,"close":32.34,"volume":151265200}
-{"timestamp":"2015-03-04 00:00:00","open":32.28,"high":32.39,"low":32.08,"close":32.14,"volume":126665360}
-{"timestamp":"2015-03-05 00:00:00","open":32.15,"high":32.19,"low":31.44,"close":31.6,"volume":226068584}
-{"timestamp":"2015-03-06 00:00:00","open":32.1,"high":32.34,"low":31.57,"close":31.65,"volume":291368400}
-{"timestamp":"2015-03-09 00:00:00","open":31.99,"high":32.39,"low":31.27,"close":31.79,"volume":354114000}
-{"timestamp":"2015-03-10 00:00:00","open":31.6,"high":31.81,"low":30.95,"close":31.13,"volume":275426400}
-{"timestamp":"2015-03-11 00:00:00","open":31.19,"high":31.19,"low":30.53,"close":30.56,"volume":275756000}
-{"timestamp":"2015-03-12 00:00:00","open":30.58,"high":31.23,"low":30.41,"close":31.11,"volume":193450876}
-{"timestamp":"2015-03-13 00:00:00","open":31.1,"high":31.35,"low":30.65,"close":30.9,"volume":207309200}
-{"timestamp":"2015-03-16 00:00:00","open":30.97,"high":31.24,"low":30.72,"close":31.24,"volume":143497200}
-{"timestamp":"2015-03-17 00:00:00","open":31.48,"high":31.83,"low":31.41,"close":31.76,"volume":204092416}
-{"timestamp":"2015-03-18 00:00:00","open":31.75,"high":32.29,"low":31.59,"close":32.12,"volume":261083780}
-{"timestamp":"2015-03-19 00:00:00","open":32.19,"high":32.31,"low":31.85,"close":31.87,"volume":183238000}
-{"timestamp":"2015-03-20 00:00:00","open":32.06,"high":32.1,"low":31.29,"close":31.48,"volume":274780544}
-{"timestamp":"2015-03-23 00:00:00","open":31.78,"high":31.96,"low":31.63,"close":31.8,"volume":150838800}
-{"timestamp":"2015-03-24 00:00:00","open":31.81,"high":32.01,"low":31.64,"close":31.67,"volume":131369216}
-{"timestamp":"2015-03-25 00:00:00","open":31.64,"high":31.71,"low":30.85,"close":30.85,"volume":206620800}
-{"timestamp":"2015-03-26 00:00:00","open":30.69,"high":31.22,"low":30.65,"close":31.06,"volume":190291600}
-{"timestamp":"2015-03-27 00:00:00","open":31.14,"high":31.18,"low":30.73,"close":30.81,"volume":158184800}
-{"timestamp":"2015-03-30 00:00:00","open":31.01,"high":31.6,"low":31.0,"close":31.59,"volume":188398800}
-{"timestamp":"2015-03-31 00:00:00","open":31.52,"high":31.62,"low":31.09,"close":31.11,"volume":168362400}
-{"timestamp":"2015-04-01 00:00:00","open":31.21,"high":31.28,"low":30.78,"close":31.06,"volume":162485748}
-{"timestamp":"2015-04-02 00:00:00","open":31.26,"high":31.39,"low":31.05,"close":31.33,"volume":128880524}
-{"timestamp":"2015-04-06 00:00:00","open":31.12,"high":31.88,"low":31.08,"close":31.84,"volume":148776000}
-{"timestamp":"2015-04-07 00:00:00","open":31.91,"high":32.03,"low":31.5,"close":31.5,"volume":140049200}
-{"timestamp":"2015-04-08 00:00:00","open":31.46,"high":31.6,"low":31.24,"close":31.4,"volume":149316972}
-{"timestamp":"2015-04-09 00:00:00","open":31.46,"high":31.65,"low":31.17,"close":31.64,"volume":129936000}
-{"timestamp":"2015-04-10 00:00:00","open":31.49,"high":31.8,"low":31.32,"close":31.78,"volume":160752000}
-{"timestamp":"2015-04-13 00:00:00","open":32.09,"high":32.14,"low":31.65,"close":31.71,"volume":145460492}
-{"timestamp":"2015-04-14 00:00:00","open":31.75,"high":31.82,"low":31.48,"close":31.58,"volume":102098400}
-{"timestamp":"2015-04-15 00:00:00","open":31.6,"high":31.78,"low":31.5,"close":31.7,"volume":115881676}
-{"timestamp":"2015-04-16 00:00:00","open":31.57,"high":31.78,"low":31.53,"close":31.54,"volume":113476000}
-{"timestamp":"2015-04-17 00:00:00","open":31.39,"high":31.54,"low":31.12,"close":31.19,"volume":207828184}
-{"timestamp":"2015-04-20 00:00:00","open":31.39,"high":32.03,"low":31.29,"close":31.9,"volume":188217240}
-{"timestamp":"2015-04-21 00:00:00","open":32.03,"high":32.05,"low":31.67,"close":31.73,"volume":129740400}
-{"timestamp":"2015-04-22 00:00:00","open":31.75,"high":32.22,"low":31.58,"close":32.16,"volume":150618020}
-{"timestamp":"2015-04-23 00:00:00","open":32.08,"high":32.6,"low":32.03,"close":32.42,"volume":183083608}
-{"timestamp":"2015-04-24 00:00:00","open":32.62,"high":32.66,"low":32.31,"close":32.57,"volume":178103620}
-{"timestamp":"2015-04-27 00:00:00","open":33.08,"high":33.28,"low":32.79,"close":33.16,"volume":387816828}
-{"timestamp":"2015-04-28 00:00:00","open":33.61,"high":33.64,"low":32.39,"close":32.64,"volume":475696000}
-{"timestamp":"2015-04-29 00:00:00","open":32.54,"high":32.9,"low":32.08,"close":32.16,"volume":253544400}
-{"timestamp":"2015-04-30 00:00:00","open":31.88,"high":31.97,"low":31.15,"close":31.29,"volume":332781692}
-{"timestamp":"2015-05-01 00:00:00","open":31.53,"high":32.53,"low":31.33,"close":32.24,"volume":234050552}
-{"timestamp":"2015-05-04 00:00:00","open":32.38,"high":32.64,"low":32.07,"close":32.17,"volume":203953200}
-{"timestamp":"2015-05-05 00:00:00","open":32.04,"high":32.11,"low":31.45,"close":31.45,"volume":197085664}
-{"timestamp":"2015-05-06 00:00:00","open":31.64,"high":31.69,"low":30.84,"close":31.25,"volume":288564040}
-{"timestamp":"2015-05-07 00:00:00","open":31.19,"high":31.52,"low":31.01,"close":31.32,"volume":175763600}
-{"timestamp":"2015-05-08 00:00:00","open":31.67,"high":31.91,"low":31.53,"close":31.91,"volume":222201600}
-{"timestamp":"2015-05-11 00:00:00","open":31.85,"high":31.89,"low":31.41,"close":31.58,"volume":168143200}
-{"timestamp":"2015-05-12 00:00:00","open":31.4,"high":31.72,"low":31.21,"close":31.47,"volume":192640128}
-{"timestamp":"2015-05-13 00:00:00","open":31.54,"high":31.8,"low":31.47,"close":31.5,"volume":138776940}
-{"timestamp":"2015-05-14 00:00:00","open":31.85,"high":32.24,"low":31.79,"close":32.24,"volume":180814000}
-{"timestamp":"2015-05-15 00:00:00","open":32.27,"high":32.37,"low":32.05,"close":32.19,"volume":152832136}
-{"timestamp":"2015-05-18 00:00:00","open":32.1,"high":32.68,"low":32.09,"close":32.55,"volume":203531672}
-{"timestamp":"2015-05-19 00:00:00","open":32.67,"high":32.72,"low":32.41,"close":32.52,"volume":178532960}
-{"timestamp":"2015-05-20 00:00:00","open":32.5,"high":32.74,"low":32.34,"close":32.52,"volume":145819728}
-{"timestamp":"2015-05-21 00:00:00","open":32.52,"high":32.91,"low":32.46,"close":32.85,"volume":158921600}
-{"timestamp":"2015-05-22 00:00:00","open":32.9,"high":33.24,"low":32.85,"close":33.14,"volume":182384000}
-{"timestamp":"2015-05-26 00:00:00","open":33.15,"high":33.23,"low":32.28,"close":32.41,"volume":282790400}
-{"timestamp":"2015-05-27 00:00:00","open":32.59,"high":33.07,"low":32.51,"close":33.01,"volume":183332984}
-{"timestamp":"2015-05-28 00:00:00","open":32.97,"high":32.99,"low":32.78,"close":32.95,"volume":122933236}
-{"timestamp":"2015-05-29 00:00:00","open":32.81,"high":32.86,"low":32.48,"close":32.57,"volume":203538000}
-{"timestamp":"2015-06-01 00:00:00","open":32.8,"high":32.85,"low":32.51,"close":32.63,"volume":128451200}
-{"timestamp":"2015-06-02 00:00:00","open":32.47,"high":32.66,"low":32.33,"close":32.49,"volume":134670508}
-{"timestamp":"2015-06-03 00:00:00","open":32.67,"high":32.74,"low":32.48,"close":32.53,"volume":123934168}
-{"timestamp":"2015-06-04 00:00:00","open":32.4,"high":32.65,"low":32.23,"close":32.34,"volume":153800472}
-{"timestamp":"2015-06-05 00:00:00","open":32.38,"high":32.42,"low":32.09,"close":32.16,"volume":142507200}
-{"timestamp":"2015-06-08 00:00:00","open":32.23,"high":32.3,"low":31.71,"close":31.95,"volume":210699200}
-{"timestamp":"2015-06-09 00:00:00","open":31.68,"high":32.02,"low":31.41,"close":31.86,"volume":224301680}
-{"timestamp":"2015-06-10 00:00:00","open":31.98,"high":32.34,"low":31.96,"close":32.22,"volume":156349200}
-{"timestamp":"2015-06-11 00:00:00","open":32.3,"high":32.55,"low":32.12,"close":32.15,"volume":141563600}
-{"timestamp":"2015-06-12 00:00:00","open":32.05,"high":32.08,"low":31.78,"close":31.79,"volume":147544984}
-{"timestamp":"2015-06-15 00:00:00","open":31.53,"high":31.81,"low":31.43,"close":31.73,"volume":175955784}
-{"timestamp":"2015-06-16 00:00:00","open":31.76,"high":31.96,"low":31.59,"close":31.9,"volume":125976524}
-{"timestamp":"2015-06-17 00:00:00","open":31.93,"high":31.97,"low":31.69,"close":31.83,"volume":131672400}
-{"timestamp":"2015-06-18 00:00:00","open":31.81,"high":32.08,"low":31.81,"close":31.97,"volume":141628880}
-{"timestamp":"2015-06-19 00:00:00","open":31.93,"high":31.96,"low":31.6,"close":31.65,"volume":218867600}
-{"timestamp":"2015-06-22 00:00:00","open":31.87,"high":32.02,"low":31.77,"close":31.9,"volume":136157380}
-{"timestamp":"2015-06-23 00:00:00","open":31.87,"high":31.9,"low":31.72,"close":31.76,"volume":121075600}
-{"timestamp":"2015-06-24 00:00:00","open":31.8,"high":32.45,"low":31.78,"close":32.03,"volume":221123600}
-{"timestamp":"2015-06-25 00:00:00","open":32.22,"high":32.3,"low":31.88,"close":31.88,"volume":127752400}
-{"timestamp":"2015-06-26 00:00:00","open":31.92,"high":32.0,"low":31.63,"close":31.69,"volume":176267364}
-{"timestamp":"2015-06-29 00:00:00","open":31.37,"high":31.62,"low":31.12,"close":31.13,"volume":196645708}
-{"timestamp":"2015-06-30 00:00:00","open":31.39,"high":31.53,"low":31.22,"close":31.36,"volume":177482800}
-{"timestamp":"2015-07-01 00:00:00","open":31.73,"high":31.74,"low":31.5,"close":31.65,"volume":120955244}
-{"timestamp":"2015-07-02 00:00:00","open":31.61,"high":31.67,"low":31.44,"close":31.61,"volume":108844000}
-{"timestamp":"2015-07-06 00:00:00","open":31.24,"high":31.56,"low":31.21,"close":31.5,"volume":112241724}
-{"timestamp":"2015-07-07 00:00:00","open":31.47,"high":31.54,"low":30.94,"close":31.42,"volume":187787244}
-{"timestamp":"2015-07-08 00:00:00","open":31.12,"high":31.16,"low":30.64,"close":30.64,"volume":243046456}
-{"timestamp":"2015-07-09 00:00:00","open":30.96,"high":31.02,"low":29.81,"close":30.02,"volume":314380152}
-{"timestamp":"2015-07-10 00:00:00","open":30.49,"high":30.96,"low":30.3,"close":30.82,"volume":245418000}
-{"timestamp":"2015-07-13 00:00:00","open":31.26,"high":31.44,"low":31.08,"close":31.42,"volume":165762152}
-{"timestamp":"2015-07-14 00:00:00","open":31.51,"high":31.59,"low":31.26,"close":31.4,"volume":127072556}
-{"timestamp":"2015-07-15 00:00:00","open":31.43,"high":31.79,"low":31.4,"close":31.71,"volume":134596800}
-{"timestamp":"2015-07-16 00:00:00","open":31.94,"high":32.14,"low":31.84,"close":32.13,"volume":144889788}
-{"timestamp":"2015-07-17 00:00:00","open":32.27,"high":32.41,"low":32.08,"close":32.41,"volume":184658840}
-{"timestamp":"2015-07-20 00:00:00","open":32.74,"high":33.24,"low":32.67,"close":33.02,"volume":235600812}
-{"timestamp":"2015-07-21 00:00:00","open":33.21,"high":33.23,"low":32.58,"close":32.69,"volume":307025708}
-{"timestamp":"2015-07-22 00:00:00","open":30.5,"high":31.38,"low":30.5,"close":31.31,"volume":461802428}
-{"timestamp":"2015-07-23 00:00:00","open":31.55,"high":31.77,"low":31.27,"close":31.29,"volume":203998000}
-{"timestamp":"2015-07-24 00:00:00","open":31.33,"high":31.44,"low":30.98,"close":31.13,"volume":168649328}
-{"timestamp":"2015-07-27 00:00:00","open":30.77,"high":30.9,"low":30.53,"close":30.69,"volume":177822160}
-{"timestamp":"2015-07-28 00:00:00","open":30.85,"high":30.98,"low":30.64,"close":30.85,"volume":134472400}
-{"timestamp":"2015-07-29 00:00:00","open":30.79,"high":30.88,"low":30.57,"close":30.75,"volume":148046800}
-{"timestamp":"2015-07-30 00:00:00","open":30.58,"high":30.64,"low":30.43,"close":30.59,"volume":134513200}
-{"timestamp":"2015-07-31 00:00:00","open":30.65,"high":30.66,"low":30.23,"close":30.33,"volume":171540000}
-{"timestamp":"2015-08-03 00:00:00","open":30.38,"high":30.64,"low":29.38,"close":29.61,"volume":279904000}
-{"timestamp":"2015-08-04 00:00:00","open":29.36,"high":29.43,"low":28.31,"close":28.66,"volume":496554492}
-{"timestamp":"2015-08-05 00:00:00","open":28.24,"high":29.36,"low":28.03,"close":28.85,"volume":397250452}
-{"timestamp":"2015-08-06 00:00:00","open":28.99,"high":29.13,"low":28.53,"close":28.78,"volume":211612160}
-{"timestamp":"2015-08-07 00:00:00","open":28.65,"high":29.06,"low":28.63,"close":28.88,"volume":154681620}
-{"timestamp":"2015-08-10 00:00:00","open":29.13,"high":30.0,"low":29.13,"close":29.93,"volume":219806400}
-{"timestamp":"2015-08-11 00:00:00","open":29.45,"high":29.55,"low":28.33,"close":28.37,"volume":388331256}
-{"timestamp":"2015-08-12 00:00:00","open":28.13,"high":28.86,"low":27.41,"close":28.81,"volume":406742440}
-{"timestamp":"2015-08-13 00:00:00","open":29.01,"high":29.1,"low":28.64,"close":28.79,"volume":194143200}
-{"timestamp":"2015-08-14 00:00:00","open":28.58,"high":29.08,"low":28.5,"close":28.99,"volume":171718064}
-{"timestamp":"2015-08-17 00:00:00","open":29.01,"high":29.41,"low":28.88,"close":29.29,"volume":163538980}
-{"timestamp":"2015-08-18 00:00:00","open":29.11,"high":29.36,"low":29.0,"close":29.13,"volume":138242832}
-{"timestamp":"2015-08-19 00:00:00","open":29.03,"high":29.13,"low":28.67,"close":28.75,"volume":193146040}
-{"timestamp":"2015-08-20 00:00:00","open":28.52,"high":28.59,"low":27.91,"close":28.16,"volume":274006488}
-{"timestamp":"2015-08-21 00:00:00","open":27.61,"high":27.98,"low":26.41,"close":26.44,"volume":513102000}
-{"timestamp":"2015-08-24 00:00:00","open":23.72,"high":27.2,"low":23.0,"close":25.78,"volume":648825200}
-{"timestamp":"2015-08-25 00:00:00","open":27.78,"high":27.78,"low":25.88,"close":25.94,"volume":414406400}
-{"timestamp":"2015-08-26 00:00:00","open":26.77,"high":27.47,"low":26.26,"close":27.42,"volume":387098444}
-{"timestamp":"2015-08-27 00:00:00","open":28.06,"high":28.31,"low":27.51,"close":28.23,"volume":338464400}
-{"timestamp":"2015-08-28 00:00:00","open":28.04,"high":28.33,"low":27.89,"close":28.32,"volume":212657628}
-{"timestamp":"2015-08-31 00:00:00","open":28.01,"high":28.63,"low":28.0,"close":28.19,"volume":224917200}
-{"timestamp":"2015-09-01 00:00:00","open":27.54,"high":27.97,"low":26.84,"close":26.93,"volume":307383600}
-{"timestamp":"2015-09-02 00:00:00","open":27.56,"high":28.09,"low":27.28,"close":28.09,"volume":247555248}
-{"timestamp":"2015-09-03 00:00:00","open":28.12,"high":28.2,"low":27.51,"close":27.59,"volume":212935760}
-{"timestamp":"2015-09-04 00:00:00","open":27.24,"high":27.61,"low":27.13,"close":27.32,"volume":199985244}
-{"timestamp":"2015-09-08 00:00:00","open":27.91,"high":28.14,"low":27.58,"close":28.08,"volume":219374504}
-{"timestamp":"2015-09-09 00:00:00","open":28.44,"high":28.51,"low":27.44,"close":27.54,"volume":340043216}
-{"timestamp":"2015-09-10 00:00:00","open":27.57,"high":28.32,"low":27.48,"close":28.14,"volume":251571324}
-{"timestamp":"2015-09-11 00:00:00","open":27.95,"high":28.55,"low":27.94,"close":28.55,"volume":199662000}
-{"timestamp":"2015-09-14 00:00:00","open":29.15,"high":29.22,"low":28.72,"close":28.83,"volume":233453724}
-{"timestamp":"2015-09-15 00:00:00","open":28.98,"high":29.13,"low":28.61,"close":29.07,"volume":173364800}
-{"timestamp":"2015-09-16 00:00:00","open":29.06,"high":29.14,"low":28.86,"close":29.1,"volume":148694000}
-{"timestamp":"2015-09-17 00:00:00","open":28.92,"high":29.12,"low":28.43,"close":28.48,"volume":256450564}
-{"timestamp":"2015-09-18 00:00:00","open":28.05,"high":28.58,"low":27.97,"close":28.36,"volume":297141200}
-{"timestamp":"2015-09-21 00:00:00","open":28.42,"high":28.84,"low":28.42,"close":28.8,"volume":200888000}
-{"timestamp":"2015-09-22 00:00:00","open":28.35,"high":28.55,"low":28.13,"close":28.35,"volume":201384800}
-{"timestamp":"2015-09-23 00:00:00","open":28.41,"high":28.68,"low":28.33,"close":28.58,"volume":143026864}
-{"timestamp":"2015-09-24 00:00:00","open":28.31,"high":28.88,"low":28.09,"close":28.75,"volume":200878000}
-{"timestamp":"2015-09-25 00:00:00","open":29.11,"high":29.17,"low":28.51,"close":28.68,"volume":224607704}
-{"timestamp":"2015-09-28 00:00:00","open":28.46,"high":28.64,"low":28.11,"close":28.11,"volume":208436044}
-{"timestamp":"2015-09-29 00:00:00","open":28.21,"high":28.38,"low":26.97,"close":27.27,"volume":293461600}
-{"timestamp":"2015-09-30 00:00:00","open":27.54,"high":27.89,"low":27.18,"close":27.58,"volume":265892132}
-{"timestamp":"2015-10-01 00:00:00","open":27.27,"high":27.41,"low":26.83,"close":27.4,"volume":255716400}
-{"timestamp":"2015-10-02 00:00:00","open":27.0,"high":27.75,"low":26.89,"close":27.6,"volume":232079200}
-{"timestamp":"2015-10-05 00:00:00","open":27.47,"high":27.84,"low":27.27,"close":27.7,"volume":208258972}
-{"timestamp":"2015-10-06 00:00:00","open":27.66,"high":27.94,"low":27.44,"close":27.83,"volume":195427908}
-{"timestamp":"2015-10-07 00:00:00","open":27.94,"high":27.94,"low":27.35,"close":27.7,"volume":187062400}
-{"timestamp":"2015-10-08 00:00:00","open":27.55,"high":27.55,"low":27.05,"close":27.38,"volume":247918400}
-{"timestamp":"2015-10-09 00:00:00","open":27.5,"high":28.07,"low":27.37,"close":28.03,"volume":211064560}
-{"timestamp":"2015-10-12 00:00:00","open":28.18,"high":28.19,"low":27.86,"close":27.9,"volume":121868816}
-{"timestamp":"2015-10-13 00:00:00","open":27.71,"high":28.11,"low":27.67,"close":27.95,"volume":132197200}
-{"timestamp":"2015-10-14 00:00:00","open":27.82,"high":27.88,"low":27.39,"close":27.55,"volume":177849796}
-{"timestamp":"2015-10-15 00:00:00","open":27.73,"high":28.03,"low":27.62,"close":27.97,"volume":150694000}
-{"timestamp":"2015-10-16 00:00:00","open":27.95,"high":28.0,"low":27.63,"close":27.76,"volume":156930436}
-{"timestamp":"2015-10-19 00:00:00","open":27.7,"high":27.94,"low":27.53,"close":27.93,"volume":119036800}
-{"timestamp":"2015-10-20 00:00:00","open":27.84,"high":28.54,"low":27.71,"close":28.44,"volume":195871200}
-{"timestamp":"2015-10-21 00:00:00","open":28.5,"high":28.9,"low":28.43,"close":28.44,"volume":169307896}
-{"timestamp":"2015-10-22 00:00:00","open":28.58,"high":28.88,"low":28.53,"close":28.88,"volume":166616400}
-{"timestamp":"2015-10-23 00:00:00","open":29.18,"high":29.81,"low":29.08,"close":29.77,"volume":237467656}
-{"timestamp":"2015-10-26 00:00:00","open":29.52,"high":29.53,"low":28.73,"close":28.82,"volume":265335200}
-{"timestamp":"2015-10-27 00:00:00","open":28.85,"high":29.14,"low":28.5,"close":28.64,"volume":279537600}
-{"timestamp":"2015-10-28 00:00:00","open":29.23,"high":29.83,"low":29.02,"close":29.82,"volume":342205600}
-{"timestamp":"2015-10-29 00:00:00","open":29.68,"high":30.17,"low":29.57,"close":30.13,"volume":204909336}
-{"timestamp":"2015-10-30 00:00:00","open":30.25,"high":30.31,"low":29.86,"close":29.88,"volume":197461200}
-{"timestamp":"2015-11-02 00:00:00","open":29.97,"high":30.34,"low":29.9,"close":30.3,"volume":128813200}
-{"timestamp":"2015-11-03 00:00:00","open":30.2,"high":30.87,"low":30.18,"close":30.64,"volume":182076000}
-{"timestamp":"2015-11-04 00:00:00","open":30.78,"high":30.96,"low":30.41,"close":30.5,"volume":179544400}
-{"timestamp":"2015-11-05 00:00:00","open":30.46,"high":30.67,"low":30.05,"close":30.23,"volume":158210800}
-{"timestamp":"2015-11-06 00:00:00","open":30.28,"high":30.45,"low":30.16,"close":30.27,"volume":132169200}
-{"timestamp":"2015-11-09 00:00:00","open":30.24,"high":30.45,"low":30.01,"close":30.14,"volume":135485620}
-{"timestamp":"2015-11-10 00:00:00","open":29.23,"high":29.52,"low":29.02,"close":29.19,"volume":236511724}
-{"timestamp":"2015-11-11 00:00:00","open":29.09,"high":29.36,"low":28.8,"close":29.03,"volume":180872000}
-{"timestamp":"2015-11-12 00:00:00","open":29.07,"high":29.21,"low":28.91,"close":28.93,"volume":130102400}
-{"timestamp":"2015-11-13 00:00:00","open":28.8,"high":28.89,"low":28.07,"close":28.09,"volume":183249612}
-{"timestamp":"2015-11-16 00:00:00","open":27.85,"high":28.56,"low":27.75,"close":28.54,"volume":152426804}
-{"timestamp":"2015-11-17 00:00:00","open":28.73,"high":28.76,"low":28.33,"close":28.42,"volume":110467756}
-{"timestamp":"2015-11-18 00:00:00","open":28.94,"high":29.37,"low":28.88,"close":29.32,"volume":186698800}
-{"timestamp":"2015-11-19 00:00:00","open":29.41,"high":29.94,"low":29.19,"close":29.7,"volume":173183280}
-{"timestamp":"2015-11-20 00:00:00","open":29.8,"high":29.98,"low":29.71,"close":29.83,"volume":137148400}
-{"timestamp":"2015-11-23 00:00:00","open":29.82,"high":29.93,"low":29.34,"close":29.44,"volume":129930112}
-{"timestamp":"2015-11-24 00:00:00","open":29.33,"high":29.84,"low":29.28,"close":29.72,"volume":171212800}
-{"timestamp":"2015-11-25 00:00:00","open":29.8,"high":29.81,"low":29.48,"close":29.51,"volume":85553232}
-{"timestamp":"2015-11-27 00:00:00","open":29.57,"high":29.6,"low":29.4,"close":29.45,"volume":52185780}
-{"timestamp":"2015-11-30 00:00:00","open":29.5,"high":29.85,"low":29.44,"close":29.58,"volume":156721288}
-{"timestamp":"2015-12-01 00:00:00","open":29.69,"high":29.7,"low":29.22,"close":29.34,"volume":139409600}
-{"timestamp":"2015-12-02 00:00:00","open":29.26,"high":29.53,"low":29.02,"close":29.07,"volume":133546400}
-{"timestamp":"2015-12-03 00:00:00","open":29.14,"high":29.2,"low":28.56,"close":28.8,"volume":166278036}
-{"timestamp":"2015-12-04 00:00:00","open":28.82,"high":29.81,"low":28.78,"close":29.76,"volume":231108000}
-{"timestamp":"2015-12-07 00:00:00","open":29.75,"high":29.97,"low":29.45,"close":29.57,"volume":128336996}
-{"timestamp":"2015-12-08 00:00:00","open":29.38,"high":29.65,"low":29.22,"close":29.56,"volume":137238000}
-{"timestamp":"2015-12-09 00:00:00","open":29.41,"high":29.42,"low":28.77,"close":28.91,"volume":185445600}
-{"timestamp":"2015-12-10 00:00:00","open":29.01,"high":29.24,"low":28.88,"close":29.04,"volume":116850908}
-{"timestamp":"2015-12-11 00:00:00","open":28.8,"high":28.85,"low":28.21,"close":28.3,"volume":187544800}
-{"timestamp":"2015-12-14 00:00:00","open":28.05,"high":28.17,"low":27.45,"close":28.12,"volume":260014436}
-{"timestamp":"2015-12-15 00:00:00","open":27.99,"high":28.2,"low":27.59,"close":27.62,"volume":213292420}
-{"timestamp":"2015-12-16 00:00:00","open":27.77,"high":28.0,"low":27.2,"close":27.84,"volume":224954000}
-{"timestamp":"2015-12-17 00:00:00","open":28.01,"high":28.06,"low":27.25,"close":27.25,"volume":179091308}
-{"timestamp":"2015-12-18 00:00:00","open":27.23,"high":27.38,"low":26.45,"close":26.51,"volume":385813308}
-{"timestamp":"2015-12-21 00:00:00","open":26.82,"high":26.84,"low":26.39,"close":26.83,"volume":190362440}
-{"timestamp":"2015-12-22 00:00:00","open":26.85,"high":26.93,"low":26.61,"close":26.81,"volume":131157600}
-{"timestamp":"2015-12-23 00:00:00","open":26.82,"high":27.21,"low":26.8,"close":27.15,"volume":130629600}
-{"timestamp":"2015-12-24 00:00:00","open":27.25,"high":27.25,"low":26.99,"close":27.01,"volume":54386720}
-{"timestamp":"2015-12-28 00:00:00","open":26.9,"high":26.92,"low":26.55,"close":26.71,"volume":106816840}
-{"timestamp":"2015-12-29 00:00:00","open":26.74,"high":27.36,"low":26.72,"close":27.19,"volume":123724972}
-{"timestamp":"2015-12-30 00:00:00","open":27.15,"high":27.18,"low":26.8,"close":26.83,"volume":100855200}
-{"timestamp":"2015-12-31 00:00:00","open":26.75,"high":26.76,"low":26.21,"close":26.32,"volume":163649264}
-{"timestamp":"2016-01-04 00:00:00","open":25.65,"high":26.34,"low":25.5,"close":26.34,"volume":270597600}
-{"timestamp":"2016-01-05 00:00:00","open":26.44,"high":26.46,"low":25.6,"close":25.68,"volume":223164000}
-{"timestamp":"2016-01-06 00:00:00","open":25.14,"high":25.59,"low":24.97,"close":25.18,"volume":273829600}
-{"timestamp":"2016-01-07 00:00:00","open":24.67,"high":25.03,"low":24.11,"close":24.11,"volume":324377712}
-{"timestamp":"2016-01-08 00:00:00","open":24.64,"high":24.78,"low":24.19,"close":24.24,"volume":283192064}
-{"timestamp":"2016-01-11 00:00:00","open":24.74,"high":24.77,"low":24.34,"close":24.63,"volume":198957600}
-{"timestamp":"2016-01-12 00:00:00","open":25.14,"high":25.17,"low":24.71,"close":24.99,"volume":196616908}
-{"timestamp":"2016-01-13 00:00:00","open":25.08,"high":25.3,"low":24.33,"close":24.35,"volume":249758524}
-{"timestamp":"2016-01-14 00:00:00","open":24.49,"high":25.12,"low":23.94,"close":24.88,"volume":252680508}
-{"timestamp":"2016-01-15 00:00:00","open":24.05,"high":24.43,"low":23.84,"close":24.28,"volume":319335600}
-{"timestamp":"2016-01-19 00:00:00","open":24.6,"high":24.66,"low":23.88,"close":24.17,"volume":212350988}
-{"timestamp":"2016-01-20 00:00:00","open":23.78,"high":24.55,"low":23.36,"close":24.2,"volume":289337664}
-{"timestamp":"2016-01-21 00:00:00","open":24.27,"high":24.47,"low":23.74,"close":24.08,"volume":208646000}
-{"timestamp":"2016-01-22 00:00:00","open":24.66,"high":25.37,"low":24.59,"close":25.36,"volume":263202000}
-{"timestamp":"2016-01-25 00:00:00","open":25.38,"high":25.38,"low":24.8,"close":24.86,"volume":207178100}
-{"timestamp":"2016-01-26 00:00:00","open":24.98,"high":25.22,"low":24.52,"close":25.0,"volume":300308008}
-{"timestamp":"2016-01-27 00:00:00","open":24.01,"high":24.16,"low":23.34,"close":23.36,"volume":533478800}
-{"timestamp":"2016-01-28 00:00:00","open":23.45,"high":23.63,"low":23.1,"close":23.52,"volume":222715300}
-{"timestamp":"2016-01-29 00:00:00","open":23.7,"high":24.34,"low":23.59,"close":24.34,"volume":257666016}
-{"timestamp":"2016-02-01 00:00:00","open":24.12,"high":24.18,"low":23.85,"close":24.11,"volume":163774164}
-{"timestamp":"2016-02-02 00:00:00","open":23.86,"high":24.01,"low":23.57,"close":23.62,"volume":149428860}
-{"timestamp":"2016-02-03 00:00:00","open":23.75,"high":24.21,"low":23.52,"close":24.09,"volume":183857200}
-{"timestamp":"2016-02-04 00:00:00","open":23.97,"high":24.33,"low":23.8,"close":24.15,"volume":185886800}
-{"timestamp":"2016-02-05 00:00:00","open":24.13,"high":24.23,"low":23.42,"close":23.51,"volume":185672400}
-{"timestamp":"2016-02-08 00:00:00","open":23.28,"high":23.93,"low":23.26,"close":23.75,"volume":216085600}
-{"timestamp":"2016-02-09 00:00:00","open":23.57,"high":23.99,"low":23.48,"close":23.75,"volume":177324800}
-{"timestamp":"2016-02-10 00:00:00","open":23.98,"high":24.09,"low":23.53,"close":23.57,"volume":169374404}
-{"timestamp":"2016-02-11 00:00:00","open":23.45,"high":23.68,"low":23.15,"close":23.43,"volume":200298844}
-{"timestamp":"2016-02-12 00:00:00","open":23.55,"high":23.63,"low":23.25,"close":23.5,"volume":161405600}
-{"timestamp":"2016-02-16 00:00:00","open":23.76,"high":24.21,"low":23.65,"close":24.16,"volume":196231664}
-{"timestamp":"2016-02-17 00:00:00","open":24.17,"high":24.55,"low":24.04,"close":24.53,"volume":179452972}
-{"timestamp":"2016-02-18 00:00:00","open":24.71,"high":24.72,"low":24.02,"close":24.07,"volume":156084000}
-{"timestamp":"2016-02-19 00:00:00","open":24.0,"high":24.19,"low":23.95,"close":24.01,"volume":141496800}
-{"timestamp":"2016-02-22 00:00:00","open":24.08,"high":24.23,"low":23.98,"close":24.22,"volume":137123200}
-{"timestamp":"2016-02-23 00:00:00","open":24.1,"high":24.13,"low":23.64,"close":23.67,"volume":127770532}
-{"timestamp":"2016-02-24 00:00:00","open":23.5,"high":24.1,"low":23.33,"close":24.03,"volume":145022980}
-{"timestamp":"2016-02-25 00:00:00","open":24.01,"high":24.19,"low":23.81,"close":24.19,"volume":110330800}
-{"timestamp":"2016-02-26 00:00:00","open":24.3,"high":24.51,"low":24.15,"close":24.23,"volume":115964524}
-{"timestamp":"2016-02-29 00:00:00","open":24.22,"high":24.56,"low":24.16,"close":24.17,"volume":140865200}
-{"timestamp":"2016-03-01 00:00:00","open":24.41,"high":25.19,"low":24.36,"close":25.13,"volume":201628588}
-{"timestamp":"2016-03-02 00:00:00","open":25.13,"high":25.22,"low":24.91,"close":25.19,"volume":132678400}
-{"timestamp":"2016-03-03 00:00:00","open":25.15,"high":25.43,"low":25.11,"close":25.38,"volume":147822968}
-{"timestamp":"2016-03-04 00:00:00","open":25.59,"high":25.94,"low":25.34,"close":25.75,"volume":184220400}
-{"timestamp":"2016-03-07 00:00:00","open":25.6,"high":25.71,"low":25.24,"close":25.47,"volume":143663240}
-{"timestamp":"2016-03-08 00:00:00","open":25.2,"high":25.44,"low":25.1,"close":25.26,"volume":126247600}
-{"timestamp":"2016-03-09 00:00:00","open":25.33,"high":25.4,"low":25.07,"close":25.28,"volume":108806800}
-{"timestamp":"2016-03-10 00:00:00","open":25.35,"high":25.56,"low":25.04,"close":25.29,"volume":134054400}
-{"timestamp":"2016-03-11 00:00:00","open":25.56,"high":25.57,"low":25.38,"close":25.57,"volume":109632948}
-{"timestamp":"2016-03-14 00:00:00","open":25.48,"high":25.73,"low":25.45,"close":25.63,"volume":100304400}
-{"timestamp":"2016-03-15 00:00:00","open":25.99,"high":26.3,"low":25.96,"close":26.15,"volume":160270936}
-{"timestamp":"2016-03-16 00:00:00","open":26.15,"high":26.58,"low":26.15,"close":26.49,"volume":153214000}
-{"timestamp":"2016-03-17 00:00:00","open":26.38,"high":26.62,"low":26.24,"close":26.45,"volume":137682820}
-{"timestamp":"2016-03-18 00:00:00","open":26.59,"high":26.63,"low":26.3,"close":26.48,"volume":176820800}
-{"timestamp":"2016-03-21 00:00:00","open":26.48,"high":26.91,"low":26.29,"close":26.48,"volume":142010800}
-{"timestamp":"2016-03-22 00:00:00","open":26.31,"high":26.82,"low":26.3,"close":26.68,"volume":129777600}
-{"timestamp":"2016-03-23 00:00:00","open":26.62,"high":26.77,"low":26.48,"close":26.53,"volume":102814000}
-{"timestamp":"2016-03-24 00:00:00","open":26.37,"high":26.56,"low":26.22,"close":26.42,"volume":104532000}
-{"timestamp":"2016-03-28 00:00:00","open":26.5,"high":26.55,"low":26.27,"close":26.3,"volume":77645600}
-{"timestamp":"2016-03-29 00:00:00","open":26.22,"high":26.95,"low":26.22,"close":26.92,"volume":124760400}
-{"timestamp":"2016-03-30 00:00:00","open":27.16,"high":27.61,"low":27.15,"close":27.39,"volume":182404596}
-{"timestamp":"2016-03-31 00:00:00","open":27.43,"high":27.48,"low":27.22,"close":27.25,"volume":103553796}
-{"timestamp":"2016-04-01 00:00:00","open":27.2,"high":27.5,"low":27.05,"close":27.5,"volume":103496000}
-{"timestamp":"2016-04-04 00:00:00","open":27.61,"high":28.05,"low":27.57,"close":27.78,"volume":149424816}
-{"timestamp":"2016-04-05 00:00:00","open":27.38,"high":27.68,"low":27.36,"close":27.45,"volume":106314800}
-{"timestamp":"2016-04-06 00:00:00","open":27.56,"high":27.75,"low":27.3,"close":27.74,"volume":105616400}
-{"timestamp":"2016-04-07 00:00:00","open":27.49,"high":27.61,"low":27.03,"close":27.14,"volume":127207600}
-{"timestamp":"2016-04-08 00:00:00","open":27.23,"high":27.44,"low":27.04,"close":27.17,"volume":94326960}
-{"timestamp":"2016-04-11 00:00:00","open":27.24,"high":27.65,"low":27.21,"close":27.26,"volume":117630072}
-{"timestamp":"2016-04-12 00:00:00","open":27.34,"high":27.63,"low":27.17,"close":27.61,"volume":108929300}
-{"timestamp":"2016-04-13 00:00:00","open":27.7,"high":28.09,"low":27.7,"close":28.01,"volume":133029264}
-{"timestamp":"2016-04-14 00:00:00","open":27.91,"high":28.1,"low":27.83,"close":28.03,"volume":101895692}
-{"timestamp":"2016-04-15 00:00:00","open":28.03,"high":28.08,"low":27.43,"close":27.46,"volume":187756000}
-{"timestamp":"2016-04-18 00:00:00","open":27.22,"high":27.24,"low":26.74,"close":26.87,"volume":243286000}
-{"timestamp":"2016-04-19 00:00:00","open":26.97,"high":27.0,"low":26.56,"close":26.73,"volume":129539600}
-{"timestamp":"2016-04-20 00:00:00","open":26.66,"high":27.02,"low":26.52,"close":26.78,"volume":122444120}
-{"timestamp":"2016-04-21 00:00:00","open":26.73,"high":26.73,"low":26.38,"close":26.49,"volume":126210100}
-{"timestamp":"2016-04-22 00:00:00","open":26.25,"high":26.62,"low":26.16,"close":26.42,"volume":134732484}
-{"timestamp":"2016-04-25 00:00:00","open":26.25,"high":26.41,"low":26.13,"close":26.27,"volume":112126400}
-{"timestamp":"2016-04-26 00:00:00","open":25.98,"high":26.33,"low":25.98,"close":26.09,"volume":224064800}
-{"timestamp":"2016-04-27 00:00:00","open":24.0,"high":24.68,"low":23.92,"close":24.46,"volume":458408568}
-{"timestamp":"2016-04-28 00:00:00","open":24.4,"high":24.47,"low":23.56,"close":23.71,"volume":328970800}
-{"timestamp":"2016-04-29 00:00:00","open":23.5,"high":23.68,"low":23.13,"close":23.44,"volume":274126000}
-{"timestamp":"2017-05-01 00:00:00","open":36.28,"high":36.8,"low":36.24,"close":36.65,"volume":134411772}
-{"timestamp":"2017-05-02 00:00:00","open":36.89,"high":37.02,"low":36.71,"close":36.88,"volume":181408800}
-{"timestamp":"2017-05-03 00:00:00","open":36.4,"high":36.87,"low":36.07,"close":36.77,"volume":182788136}
-{"timestamp":"2017-05-04 00:00:00","open":36.63,"high":36.78,"low":36.45,"close":36.63,"volume":93487600}
-{"timestamp":"2017-05-05 00:00:00","open":36.69,"high":37.24,"low":36.69,"close":37.24,"volume":109310900}
-{"timestamp":"2017-05-08 00:00:00","open":37.26,"high":38.42,"low":37.26,"close":38.25,"volume":195009652}
-{"timestamp":"2017-05-09 00:00:00","open":38.47,"high":38.72,"low":38.36,"close":38.5,"volume":156521600}
-{"timestamp":"2017-05-10 00:00:00","open":38.41,"high":38.49,"low":38.03,"close":38.32,"volume":103222800}
-{"timestamp":"2017-05-11 00:00:00","open":38.11,"high":38.52,"low":38.08,"close":38.49,"volume":109020400}
-{"timestamp":"2017-05-12 00:00:00","open":38.67,"high":39.1,"low":38.67,"close":39.03,"volume":130108068}
-{"timestamp":"2017-05-15 00:00:00","open":39.0,"high":39.16,"low":38.76,"close":38.92,"volume":104038876}
-{"timestamp":"2017-05-16 00:00:00","open":38.99,"high":39.02,"low":38.68,"close":38.87,"volume":80194000}
-{"timestamp":"2017-05-17 00:00:00","open":38.4,"high":38.64,"low":37.43,"close":37.56,"volume":203070800}
-{"timestamp":"2017-05-18 00:00:00","open":37.82,"high":38.34,"low":37.78,"close":38.14,"volume":134272860}
-{"timestamp":"2017-05-19 00:00:00","open":38.35,"high":38.49,"low":38.16,"close":38.27,"volume":107843200}
-{"timestamp":"2017-05-22 00:00:00","open":38.5,"high":38.65,"low":38.23,"close":38.5,"volume":91865748}
-{"timestamp":"2017-05-23 00:00:00","open":38.73,"high":38.73,"low":38.33,"close":38.45,"volume":79675600}
-{"timestamp":"2017-05-24 00:00:00","open":38.46,"high":38.54,"low":38.17,"close":38.34,"volume":76876616}
-{"timestamp":"2017-05-25 00:00:00","open":38.43,"high":38.59,"low":38.26,"close":38.47,"volume":76942400}
-{"timestamp":"2017-05-26 00:00:00","open":38.5,"high":38.56,"low":38.33,"close":38.4,"volume":87710548}
-{"timestamp":"2017-05-30 00:00:00","open":38.35,"high":38.61,"low":38.33,"close":38.42,"volume":80507600}
-{"timestamp":"2017-05-31 00:00:00","open":38.49,"high":38.54,"low":38.1,"close":38.19,"volume":97804800}
-{"timestamp":"2017-06-01 00:00:00","open":38.29,"high":38.33,"low":38.06,"close":38.3,"volume":65616400}
-{"timestamp":"2017-06-02 00:00:00","open":38.4,"high":38.86,"low":38.22,"close":38.86,"volume":111082860}
-{"timestamp":"2017-06-05 00:00:00","open":38.59,"high":38.61,"low":38.37,"close":38.48,"volume":101326800}
-{"timestamp":"2017-06-06 00:00:00","open":38.48,"high":38.95,"low":38.45,"close":38.61,"volume":106499704}
-{"timestamp":"2017-06-07 00:00:00","open":38.76,"high":38.99,"low":38.62,"close":38.84,"volume":84278588}
-{"timestamp":"2017-06-08 00:00:00","open":38.81,"high":38.89,"low":38.6,"close":38.75,"volume":85003200}
-{"timestamp":"2017-06-09 00:00:00","open":38.8,"high":38.8,"low":36.51,"close":37.24,"volume":259530800}
-{"timestamp":"2017-06-12 00:00:00","open":36.44,"high":36.52,"low":35.63,"close":36.35,"volume":289229320}
-{"timestamp":"2017-06-13 00:00:00","open":36.79,"high":36.86,"low":36.29,"close":36.65,"volume":136661780}
-{"timestamp":"2017-06-14 00:00:00","open":36.88,"high":36.88,"low":35.96,"close":36.29,"volume":126124928}
-{"timestamp":"2017-06-15 00:00:00","open":35.83,"high":36.12,"low":35.55,"close":36.07,"volume":128661600}
-{"timestamp":"2017-06-16 00:00:00","open":35.95,"high":36.13,"low":35.55,"close":35.57,"volume":201444400}
-{"timestamp":"2017-06-19 00:00:00","open":35.92,"high":36.69,"low":35.92,"close":36.59,"volume":130165616}
-{"timestamp":"2017-06-20 00:00:00","open":36.72,"high":36.72,"low":36.24,"close":36.25,"volume":99600400}
-{"timestamp":"2017-06-21 00:00:00","open":36.38,"high":36.52,"low":36.15,"close":36.47,"volume":85063200}
-{"timestamp":"2017-06-22 00:00:00","open":36.44,"high":36.67,"low":36.28,"close":36.41,"volume":76425200}
-{"timestamp":"2017-06-23 00:00:00","open":36.28,"high":36.79,"low":36.28,"close":36.57,"volume":141757600}
-{"timestamp":"2017-06-26 00:00:00","open":36.79,"high":37.07,"low":36.35,"close":36.46,"volume":102769600}
-{"timestamp":"2017-06-27 00:00:00","open":36.25,"high":36.54,"low":35.91,"close":35.93,"volume":99047600}
-{"timestamp":"2017-06-28 00:00:00","open":36.12,"high":36.53,"low":35.79,"close":36.46,"volume":88329728}
-{"timestamp":"2017-06-29 00:00:00","open":36.18,"high":36.28,"low":35.57,"close":35.92,"volume":125997600}
-{"timestamp":"2017-06-30 00:00:00","open":36.11,"high":36.24,"low":35.95,"close":36.01,"volume":92096428}
-{"timestamp":"2017-07-03 00:00:00","open":36.22,"high":36.33,"low":35.78,"close":35.88,"volume":57111392}
-{"timestamp":"2017-07-05 00:00:00","open":35.92,"high":36.2,"low":35.68,"close":36.02,"volume":86278400}
-{"timestamp":"2017-07-06 00:00:00","open":35.76,"high":35.88,"low":35.6,"close":35.68,"volume":96515200}
-{"timestamp":"2017-07-07 00:00:00","open":35.73,"high":36.19,"low":35.73,"close":36.05,"volume":76806848}
-{"timestamp":"2017-07-10 00:00:00","open":36.03,"high":36.49,"low":35.84,"close":36.27,"volume":84362544}
-{"timestamp":"2017-07-11 00:00:00","open":36.18,"high":36.46,"low":36.1,"close":36.38,"volume":79127344}
-{"timestamp":"2017-07-12 00:00:00","open":36.47,"high":36.55,"low":36.21,"close":36.44,"volume":99538000}
-{"timestamp":"2017-07-13 00:00:00","open":36.38,"high":37.12,"low":36.36,"close":36.94,"volume":100797600}
-{"timestamp":"2017-07-14 00:00:00","open":36.99,"high":37.33,"low":36.83,"close":37.26,"volume":80528400}
-{"timestamp":"2017-07-17 00:00:00","open":37.21,"high":37.73,"low":37.14,"close":37.39,"volume":95174000}
-{"timestamp":"2017-07-18 00:00:00","open":37.3,"high":37.53,"low":37.17,"close":37.52,"volume":71475200}
-{"timestamp":"2017-07-19 00:00:00","open":37.62,"high":37.85,"low":37.49,"close":37.76,"volume":83692000}
-{"timestamp":"2017-07-20 00:00:00","open":37.88,"high":37.94,"low":37.55,"close":37.59,"volume":68974992}
-{"timestamp":"2017-07-21 00:00:00","open":37.5,"high":37.61,"low":37.22,"close":37.57,"volume":105010520}
-{"timestamp":"2017-07-24 00:00:00","open":37.65,"high":38.11,"low":37.48,"close":38.02,"volume":85972800}
-{"timestamp":"2017-07-25 00:00:00","open":37.95,"high":38.46,"low":37.95,"close":38.19,"volume":75415728}
-{"timestamp":"2017-07-26 00:00:00","open":38.34,"high":38.48,"low":38.27,"close":38.37,"volume":63124000}
-{"timestamp":"2017-07-27 00:00:00","open":38.44,"high":38.5,"low":36.83,"close":37.64,"volume":129905348}
-{"timestamp":"2017-07-28 00:00:00","open":37.47,"high":37.56,"low":37.3,"close":37.38,"volume":68854800}
-{"timestamp":"2017-07-31 00:00:00","open":37.48,"high":37.58,"low":37.03,"close":37.18,"volume":79383680}
-{"timestamp":"2017-08-01 00:00:00","open":37.28,"high":37.56,"low":37.1,"close":37.51,"volume":141474580}
-{"timestamp":"2017-08-02 00:00:00","open":39.82,"high":39.94,"low":39.04,"close":39.28,"volume":279747200}
-{"timestamp":"2017-08-03 00:00:00","open":39.26,"high":39.3,"low":38.76,"close":38.89,"volume":108389200}
-{"timestamp":"2017-08-04 00:00:00","open":39.02,"high":39.35,"low":38.92,"close":39.1,"volume":82239600}
-{"timestamp":"2017-08-07 00:00:00","open":39.27,"high":39.73,"low":39.17,"close":39.7,"volume":87481284}
-{"timestamp":"2017-08-08 00:00:00","open":39.65,"high":40.46,"low":39.57,"close":40.02,"volume":144823600}
-{"timestamp":"2017-08-09 00:00:00","open":39.82,"high":40.32,"low":39.78,"close":40.27,"volume":104526120}
-{"timestamp":"2017-08-10 00:00:00","open":39.98,"high":40.0,"low":38.66,"close":38.83,"volume":163217200}
-{"timestamp":"2017-08-11 00:00:00","open":39.15,"high":39.64,"low":39.02,"close":39.37,"volume":105028400}
-{"timestamp":"2017-08-14 00:00:00","open":39.83,"high":40.05,"low":39.69,"close":39.96,"volume":88490936}
-{"timestamp":"2017-08-15 00:00:00","open":40.17,"high":40.55,"low":40.03,"close":40.4,"volume":117862000}
-{"timestamp":"2017-08-16 00:00:00","open":40.49,"high":40.63,"low":40.04,"close":40.24,"volume":110686448}
-{"timestamp":"2017-08-17 00:00:00","open":40.13,"high":40.18,"low":39.46,"close":39.47,"volume":111762400}
-{"timestamp":"2017-08-18 00:00:00","open":39.47,"high":39.88,"low":39.18,"close":39.38,"volume":109712400}
-{"timestamp":"2017-08-21 00:00:00","open":39.38,"high":39.47,"low":38.78,"close":39.3,"volume":105474112}
-{"timestamp":"2017-08-22 00:00:00","open":39.56,"high":40.0,"low":39.51,"close":39.95,"volume":86418400}
-{"timestamp":"2017-08-23 00:00:00","open":39.77,"high":40.12,"low":39.72,"close":39.99,"volume":77596400}
-{"timestamp":"2017-08-24 00:00:00","open":40.11,"high":40.19,"low":39.64,"close":39.82,"volume":79275672}
-{"timestamp":"2017-08-25 00:00:00","open":39.91,"high":40.14,"low":39.82,"close":39.97,"volume":101920400}
-{"timestamp":"2017-08-28 00:00:00","open":40.03,"high":40.5,"low":39.98,"close":40.37,"volume":103864000}
-{"timestamp":"2017-08-29 00:00:00","open":40.03,"high":40.78,"low":40.0,"close":40.73,"volume":118067640}
-{"timestamp":"2017-08-30 00:00:00","open":40.95,"high":40.97,"low":40.65,"close":40.84,"volume":109078400}
-{"timestamp":"2017-08-31 00:00:00","open":40.91,"high":41.13,"low":40.87,"close":41.0,"volume":107140400}
-{"timestamp":"2017-09-01 00:00:00","open":41.2,"high":41.24,"low":40.91,"close":41.01,"volume":66364400}
-{"timestamp":"2017-09-05 00:00:00","open":40.94,"high":41.06,"low":40.14,"close":40.52,"volume":118145256}
-{"timestamp":"2017-09-06 00:00:00","open":40.68,"high":40.75,"low":40.13,"close":40.48,"volume":86606904}
-{"timestamp":"2017-09-07 00:00:00","open":40.52,"high":40.56,"low":40.09,"close":40.32,"volume":87714008}
-{"timestamp":"2017-09-08 00:00:00","open":40.22,"high":40.29,"low":39.63,"close":39.66,"volume":114446140}
-{"timestamp":"2017-09-11 00:00:00","open":40.13,"high":40.51,"low":39.97,"close":40.38,"volume":126323200}
-{"timestamp":"2017-09-12 00:00:00","open":40.65,"high":40.99,"low":39.69,"close":40.22,"volume":286856184}
-{"timestamp":"2017-09-13 00:00:00","open":39.97,"high":39.99,"low":39.48,"close":39.91,"volume":179629600}
-{"timestamp":"2017-09-14 00:00:00","open":39.75,"high":39.85,"low":39.52,"close":39.57,"volume":95042996}
-{"timestamp":"2017-09-15 00:00:00","open":39.62,"high":40.24,"low":39.5,"close":39.97,"volume":196458408}
-{"timestamp":"2017-09-18 00:00:00","open":40.03,"high":40.13,"low":39.5,"close":39.67,"volume":113077740}
-{"timestamp":"2017-09-19 00:00:00","open":39.88,"high":39.94,"low":39.61,"close":39.68,"volume":83242528}
-{"timestamp":"2017-09-20 00:00:00","open":39.48,"high":39.57,"low":38.46,"close":39.02,"volume":211805600}
-{"timestamp":"2017-09-21 00:00:00","open":38.95,"high":38.95,"low":38.19,"close":38.35,"volume":150046800}
-{"timestamp":"2017-09-22 00:00:00","open":38.01,"high":38.07,"low":37.64,"close":37.97,"volume":186581772}
-{"timestamp":"2017-09-25 00:00:00","open":37.5,"high":37.96,"low":37.29,"close":37.64,"volume":177549344}
-{"timestamp":"2017-09-26 00:00:00","open":37.95,"high":38.48,"low":37.92,"close":38.28,"volume":146640180}
-{"timestamp":"2017-09-27 00:00:00","open":38.45,"high":38.68,"low":38.39,"close":38.56,"volume":102016908}
-{"timestamp":"2017-09-28 00:00:00","open":38.47,"high":38.57,"low":38.17,"close":38.32,"volume":88022000}
-{"timestamp":"2017-09-29 00:00:00","open":38.3,"high":38.53,"low":38.0,"close":38.53,"volume":105199240}
-{"timestamp":"2017-10-02 00:00:00","open":38.57,"high":38.61,"low":38.18,"close":38.45,"volume":74795368}
-{"timestamp":"2017-10-03 00:00:00","open":38.5,"high":38.77,"low":38.48,"close":38.62,"volume":64921200}
-{"timestamp":"2017-10-04 00:00:00","open":38.41,"high":38.47,"low":38.12,"close":38.37,"volume":80655200}
-{"timestamp":"2017-10-05 00:00:00","open":38.55,"high":38.86,"low":38.51,"close":38.85,"volume":85135200}
-{"timestamp":"2017-10-06 00:00:00","open":38.74,"high":38.87,"low":38.64,"close":38.83,"volume":69630400}
-{"timestamp":"2017-10-09 00:00:00","open":38.95,"high":39.18,"low":38.87,"close":38.96,"volume":65051692}
-{"timestamp":"2017-10-10 00:00:00","open":39.01,"high":39.5,"low":38.78,"close":38.98,"volume":62468056}
-{"timestamp":"2017-10-11 00:00:00","open":38.99,"high":39.24,"low":38.94,"close":39.14,"volume":67622560}
-{"timestamp":"2017-10-12 00:00:00","open":39.09,"high":39.34,"low":38.93,"close":39.0,"volume":64500400}
-{"timestamp":"2017-10-13 00:00:00","open":39.18,"high":39.32,"low":39.1,"close":39.25,"volume":65576800}
-{"timestamp":"2017-10-16 00:00:00","open":39.48,"high":40.0,"low":39.41,"close":39.97,"volume":96486000}
-{"timestamp":"2017-10-17 00:00:00","open":39.95,"high":40.22,"low":39.81,"close":40.12,"volume":75989200}
-{"timestamp":"2017-10-18 00:00:00","open":40.1,"high":40.18,"low":39.9,"close":39.94,"volume":65496800}
-{"timestamp":"2017-10-19 00:00:00","open":39.19,"high":39.27,"low":38.76,"close":38.99,"volume":170336800}
-{"timestamp":"2017-10-20 00:00:00","open":39.15,"high":39.44,"low":38.99,"close":39.06,"volume":95896584}
-{"timestamp":"2017-10-23 00:00:00","open":39.22,"high":39.42,"low":38.88,"close":39.04,"volume":87937308}
-{"timestamp":"2017-10-24 00:00:00","open":39.07,"high":39.35,"low":39.05,"close":39.28,"volume":71028920}
-{"timestamp":"2017-10-25 00:00:00","open":39.23,"high":39.39,"low":38.82,"close":39.1,"volume":84828400}
-{"timestamp":"2017-10-26 00:00:00","open":39.31,"high":39.46,"low":39.2,"close":39.35,"volume":68002000}
-{"timestamp":"2017-10-27 00:00:00","open":39.82,"high":40.9,"low":39.67,"close":40.76,"volume":177816800}
-{"timestamp":"2017-10-30 00:00:00","open":40.97,"high":42.02,"low":40.93,"close":41.68,"volume":178803200}
-{"timestamp":"2017-10-31 00:00:00","open":41.98,"high":42.41,"low":41.74,"close":42.26,"volume":144187312}
-{"timestamp":"2017-11-01 00:00:00","open":42.47,"high":42.49,"low":41.4,"close":41.72,"volume":134551200}
-{"timestamp":"2017-11-02 00:00:00","open":41.91,"high":42.13,"low":41.32,"close":42.03,"volume":165573600}
-{"timestamp":"2017-11-03 00:00:00","open":43.5,"high":43.57,"low":42.78,"close":43.13,"volume":237594524}
-{"timestamp":"2017-11-06 00:00:00","open":43.09,"high":43.75,"low":42.93,"close":43.56,"volume":140105224}
-{"timestamp":"2017-11-07 00:00:00","open":43.48,"high":43.81,"low":43.4,"close":43.7,"volume":97446000}
-{"timestamp":"2017-11-08 00:00:00","open":43.67,"high":44.06,"low":43.58,"close":44.06,"volume":97638108}
-{"timestamp":"2017-11-09 00:00:00","open":43.78,"high":44.02,"low":43.29,"close":43.97,"volume":117930400}
-{"timestamp":"2017-11-10 00:00:00","open":43.78,"high":43.85,"low":43.57,"close":43.67,"volume":100582000}
-{"timestamp":"2017-11-13 00:00:00","open":43.38,"high":43.63,"low":43.35,"close":43.49,"volume":67928400}
-{"timestamp":"2017-11-14 00:00:00","open":43.26,"high":43.37,"low":42.8,"close":42.84,"volume":99130000}
-{"timestamp":"2017-11-15 00:00:00","open":42.49,"high":42.58,"low":42.1,"close":42.27,"volume":116632400}
-{"timestamp":"2017-11-16 00:00:00","open":42.8,"high":42.97,"low":42.58,"close":42.78,"volume":94550000}
-{"timestamp":"2017-11-17 00:00:00","open":42.76,"high":42.85,"low":42.41,"close":42.54,"volume":87598176}
-{"timestamp":"2017-11-20 00:00:00","open":42.57,"high":42.64,"low":42.39,"close":42.5,"volume":65049788}
-{"timestamp":"2017-11-21 00:00:00","open":42.7,"high":43.43,"low":42.7,"close":43.29,"volume":100525200}
-{"timestamp":"2017-11-22 00:00:00","open":43.34,"high":43.75,"low":43.26,"close":43.74,"volume":102355700}
-{"timestamp":"2017-11-24 00:00:00","open":43.78,"high":43.88,"low":43.66,"close":43.74,"volume":56106800}
-{"timestamp":"2017-11-27 00:00:00","open":43.76,"high":43.77,"low":43.34,"close":43.52,"volume":82867208}
-{"timestamp":"2017-11-28 00:00:00","open":43.58,"high":43.72,"low":42.97,"close":43.27,"volume":105715208}
-{"timestamp":"2017-11-29 00:00:00","open":43.16,"high":43.23,"low":41.79,"close":42.37,"volume":166665600}
-{"timestamp":"2017-11-30 00:00:00","open":42.61,"high":43.04,"low":42.11,"close":42.96,"volume":166108872}
-{"timestamp":"2017-12-01 00:00:00","open":42.49,"high":42.92,"low":42.13,"close":42.76,"volume":159037200}
-{"timestamp":"2017-12-04 00:00:00","open":43.12,"high":43.16,"low":42.41,"close":42.45,"volume":130169600}
-{"timestamp":"2017-12-05 00:00:00","open":42.27,"high":42.88,"low":42.1,"close":42.41,"volume":109400800}
-{"timestamp":"2017-12-06 00:00:00","open":41.88,"high":42.55,"low":41.62,"close":42.25,"volume":114240000}
-{"timestamp":"2017-12-07 00:00:00","open":42.26,"high":42.61,"low":42.23,"close":42.33,"volume":102693232}
-{"timestamp":"2017-12-08 00:00:00","open":42.62,"high":42.75,"low":42.21,"close":42.34,"volume":93420924}
-{"timestamp":"2017-12-11 00:00:00","open":42.3,"high":43.22,"low":42.2,"close":43.17,"volume":141095200}
-{"timestamp":"2017-12-12 00:00:00","open":43.04,"high":43.1,"low":42.87,"close":42.93,"volume":77636920}
-{"timestamp":"2017-12-13 00:00:00","open":43.13,"high":43.39,"low":43.0,"close":43.07,"volume":95273788}
-{"timestamp":"2017-12-14 00:00:00","open":43.1,"high":43.28,"low":42.91,"close":43.06,"volume":81906164}
-{"timestamp":"2017-12-15 00:00:00","open":43.41,"high":43.54,"low":43.12,"close":43.49,"volume":160677228}
-{"timestamp":"2017-12-18 00:00:00","open":43.72,"high":44.3,"low":43.72,"close":44.11,"volume":117684456}
-{"timestamp":"2017-12-19 00:00:00","open":43.76,"high":43.85,"low":43.52,"close":43.64,"volume":109745788}
-{"timestamp":"2017-12-20 00:00:00","open":43.72,"high":43.86,"low":43.31,"close":43.59,"volume":93902596}
-{"timestamp":"2017-12-21 00:00:00","open":43.54,"high":44.01,"low":43.53,"close":43.75,"volume":83799600}
-{"timestamp":"2017-12-22 00:00:00","open":43.67,"high":43.86,"low":43.63,"close":43.75,"volume":65397776}
-{"timestamp":"2017-12-26 00:00:00","open":42.7,"high":42.87,"low":42.42,"close":42.64,"volume":132742144}
-{"timestamp":"2017-12-27 00:00:00","open":42.53,"high":42.7,"low":42.43,"close":42.65,"volume":85992852}
-{"timestamp":"2017-12-28 00:00:00","open":42.75,"high":42.96,"low":42.62,"close":42.77,"volume":65920800}
-{"timestamp":"2017-12-29 00:00:00","open":42.63,"high":42.65,"low":42.31,"close":42.31,"volume":103999688}
-{"timestamp":"2018-01-02 00:00:00","open":42.54,"high":43.08,"low":42.32,"close":43.07,"volume":102223736}
-{"timestamp":"2018-01-03 00:00:00","open":43.13,"high":43.64,"low":42.99,"close":43.06,"volume":118071600}
-{"timestamp":"2018-01-04 00:00:00","open":43.14,"high":43.37,"low":43.02,"close":43.26,"volume":89738400}
-{"timestamp":"2018-01-05 00:00:00","open":43.36,"high":43.84,"low":43.26,"close":43.75,"volume":94640072}
-{"timestamp":"2018-01-08 00:00:00","open":43.59,"high":43.9,"low":43.48,"close":43.59,"volume":82271200}
-{"timestamp":"2018-01-09 00:00:00","open":43.64,"high":43.77,"low":43.35,"close":43.58,"volume":86336000}
-{"timestamp":"2018-01-10 00:00:00","open":43.29,"high":43.58,"low":43.25,"close":43.57,"volume":95839600}
-{"timestamp":"2018-01-11 00:00:00","open":43.65,"high":43.87,"low":43.62,"close":43.82,"volume":74670916}
-{"timestamp":"2018-01-12 00:00:00","open":44.05,"high":44.34,"low":43.91,"close":44.27,"volume":101672400}
-{"timestamp":"2018-01-16 00:00:00","open":44.48,"high":44.85,"low":44.04,"close":44.05,"volume":118263788}
-{"timestamp":"2018-01-17 00:00:00","open":44.04,"high":44.81,"low":43.77,"close":44.78,"volume":137547344}
-{"timestamp":"2018-01-18 00:00:00","open":44.84,"high":45.03,"low":44.56,"close":44.82,"volume":124773600}
-{"timestamp":"2018-01-19 00:00:00","open":44.65,"high":44.9,"low":44.35,"close":44.62,"volume":129700400}
-{"timestamp":"2018-01-22 00:00:00","open":44.33,"high":44.45,"low":44.15,"close":44.25,"volume":108434400}
-{"timestamp":"2018-01-23 00:00:00","open":44.33,"high":44.86,"low":44.21,"close":44.26,"volume":130756584}
-{"timestamp":"2018-01-24 00:00:00","open":44.31,"high":44.33,"low":43.3,"close":43.56,"volume":204420400}
-{"timestamp":"2018-01-25 00:00:00","open":43.63,"high":43.74,"low":42.63,"close":42.78,"volume":166116016}
-{"timestamp":"2018-01-26 00:00:00","open":43.0,"high":43.0,"low":42.52,"close":42.88,"volume":156572044}
-{"timestamp":"2018-01-29 00:00:00","open":42.54,"high":42.54,"low":41.77,"close":41.99,"volume":202561624}
-{"timestamp":"2018-01-30 00:00:00","open":41.38,"high":41.84,"low":41.18,"close":41.74,"volume":184192800}
-{"timestamp":"2018-01-31 00:00:00","open":41.72,"high":42.11,"low":41.63,"close":41.86,"volume":129915720}
-{"timestamp":"2018-02-01 00:00:00","open":41.79,"high":42.16,"low":41.69,"close":41.95,"volume":188923200}
-{"timestamp":"2018-02-02 00:00:00","open":41.5,"high":41.7,"low":40.03,"close":40.13,"volume":346375300}
-{"timestamp":"2018-02-05 00:00:00","open":39.78,"high":40.97,"low":39.0,"close":39.12,"volume":290954088}
-{"timestamp":"2018-02-06 00:00:00","open":38.71,"high":40.93,"low":38.5,"close":40.76,"volume":272975352}
-{"timestamp":"2018-02-07 00:00:00","open":40.77,"high":40.85,"low":39.77,"close":39.89,"volume":206434400}
-{"timestamp":"2018-02-08 00:00:00","open":40.07,"high":40.25,"low":38.76,"close":38.79,"volume":217562064}
-{"timestamp":"2018-02-09 00:00:00","open":39.27,"high":39.47,"low":37.56,"close":39.1,"volume":282690432}
-{"timestamp":"2018-02-12 00:00:00","open":39.63,"high":40.97,"low":39.38,"close":40.68,"volume":243278156}
-{"timestamp":"2018-02-13 00:00:00","open":40.49,"high":41.19,"low":40.41,"close":41.09,"volume":130196800}
-{"timestamp":"2018-02-14 00:00:00","open":40.76,"high":41.89,"low":40.72,"close":41.84,"volume":162579732}
-{"timestamp":"2018-02-15 00:00:00","open":42.45,"high":43.27,"low":42.25,"close":43.25,"volume":204588800}
-{"timestamp":"2018-02-16 00:00:00","open":43.09,"high":43.71,"low":42.94,"close":43.11,"volume":160704400}
-{"timestamp":"2018-02-20 00:00:00","open":43.01,"high":43.57,"low":42.86,"close":42.96,"volume":135722160}
-{"timestamp":"2018-02-21 00:00:00","open":43.21,"high":43.53,"low":42.75,"close":42.77,"volume":149886492}
-{"timestamp":"2018-02-22 00:00:00","open":42.95,"high":43.49,"low":42.93,"close":43.13,"volume":123967760}
-{"timestamp":"2018-02-23 00:00:00","open":43.42,"high":43.91,"low":43.39,"close":43.88,"volume":135249600}
-{"timestamp":"2018-02-26 00:00:00","open":44.09,"high":44.85,"low":44.05,"close":44.74,"volume":152648800}
-{"timestamp":"2018-02-27 00:00:00","open":44.78,"high":45.12,"low":44.54,"close":44.6,"volume":155712500}
-{"timestamp":"2018-02-28 00:00:00","open":44.82,"high":45.15,"low":44.51,"close":44.53,"volume":151128552}
-{"timestamp":"2018-03-01 00:00:00","open":44.64,"high":44.94,"low":43.17,"close":43.75,"volume":195208000}
-{"timestamp":"2018-03-02 00:00:00","open":43.2,"high":44.08,"low":43.11,"close":44.05,"volume":153816000}
-{"timestamp":"2018-03-05 00:00:00","open":43.8,"high":44.44,"low":43.63,"close":44.21,"volume":113605600}
-{"timestamp":"2018-03-06 00:00:00","open":44.48,"high":44.56,"low":44.03,"close":44.17,"volume":95154024}
-{"timestamp":"2018-03-07 00:00:00","open":43.74,"high":43.96,"low":43.57,"close":43.76,"volume":126814000}
-{"timestamp":"2018-03-08 00:00:00","open":43.87,"high":44.28,"low":43.77,"close":44.24,"volume":95096428}
-{"timestamp":"2018-03-09 00:00:00","open":44.49,"high":45.0,"low":44.35,"close":45.0,"volume":128740800}
-{"timestamp":"2018-03-12 00:00:00","open":45.07,"high":45.6,"low":45.05,"close":45.43,"volume":128828400}
-{"timestamp":"2018-03-13 00:00:00","open":45.65,"high":45.88,"low":44.81,"close":44.99,"volume":126774116}
-{"timestamp":"2018-03-14 00:00:00","open":45.08,"high":45.13,"low":44.45,"close":44.61,"volume":117473600}
-{"timestamp":"2018-03-15 00:00:00","open":44.63,"high":45.06,"low":44.52,"close":44.66,"volume":90975200}
-{"timestamp":"2018-03-16 00:00:00","open":44.66,"high":44.78,"low":44.41,"close":44.51,"volume":157618800}
-{"timestamp":"2018-03-19 00:00:00","open":44.33,"high":44.37,"low":43.42,"close":43.83,"volume":133787200}
-{"timestamp":"2018-03-20 00:00:00","open":43.81,"high":44.2,"low":43.74,"close":43.81,"volume":78597600}
-{"timestamp":"2018-03-21 00:00:00","open":43.76,"high":43.77,"low":42.82,"close":42.82,"volume":148219740}
-{"timestamp":"2018-03-22 00:00:00","open":42.5,"high":43.17,"low":42.15,"close":42.21,"volume":165963200}
-{"timestamp":"2018-03-23 00:00:00","open":42.1,"high":42.48,"low":41.24,"close":41.24,"volume":164115200}
-{"timestamp":"2018-03-26 00:00:00","open":42.02,"high":43.28,"low":41.61,"close":43.19,"volume":150164944}
-{"timestamp":"2018-03-27 00:00:00","open":43.42,"high":43.79,"low":41.73,"close":42.09,"volume":163690400}
-{"timestamp":"2018-03-28 00:00:00","open":41.81,"high":42.51,"low":41.3,"close":41.62,"volume":166674180}
-{"timestamp":"2018-03-29 00:00:00","open":41.95,"high":42.94,"low":41.73,"close":41.95,"volume":153594020}
-{"timestamp":"2018-04-02 00:00:00","open":41.97,"high":42.24,"low":41.12,"close":41.67,"volume":150347200}
-{"timestamp":"2018-04-03 00:00:00","open":41.91,"high":42.19,"low":41.22,"close":42.1,"volume":121112184}
-{"timestamp":"2018-04-04 00:00:00","open":41.22,"high":43.0,"low":41.19,"close":42.9,"volume":138422000}
-{"timestamp":"2018-04-05 00:00:00","open":43.15,"high":43.56,"low":43.02,"close":43.2,"volume":107732800}
-{"timestamp":"2018-04-06 00:00:00","open":42.74,"high":43.12,"low":42.05,"close":42.1,"volume":140021200}
-{"timestamp":"2018-04-09 00:00:00","open":42.47,"high":43.27,"low":42.46,"close":42.51,"volume":116070872}
-{"timestamp":"2018-04-10 00:00:00","open":43.25,"high":43.5,"low":42.88,"close":43.31,"volume":114456964}
-{"timestamp":"2018-04-11 00:00:00","open":43.06,"high":43.48,"low":42.93,"close":43.11,"volume":89726560}
-{"timestamp":"2018-04-12 00:00:00","open":43.35,"high":43.75,"low":43.26,"close":43.54,"volume":91557200}
-{"timestamp":"2018-04-13 00:00:00","open":43.7,"high":43.96,"low":43.46,"close":43.68,"volume":100497200}
-{"timestamp":"2018-04-16 00:00:00","open":43.76,"high":44.05,"low":43.71,"close":43.96,"volume":86313680}
-{"timestamp":"2018-04-17 00:00:00","open":44.12,"high":44.73,"low":44.1,"close":44.56,"volume":106421768}
-{"timestamp":"2018-04-18 00:00:00","open":44.45,"high":44.71,"low":44.22,"close":44.46,"volume":83018152}
-{"timestamp":"2018-04-19 00:00:00","open":43.74,"high":43.85,"low":43.17,"close":43.2,"volume":139235200}
-{"timestamp":"2018-04-20 00:00:00","open":42.65,"high":42.8,"low":41.36,"close":41.43,"volume":261964560}
-{"timestamp":"2018-04-23 00:00:00","open":41.71,"high":41.73,"low":41.02,"close":41.31,"volume":146062000}
-{"timestamp":"2018-04-24 00:00:00","open":41.42,"high":41.58,"low":40.31,"close":40.74,"volume":134768068}
-{"timestamp":"2018-04-25 00:00:00","open":40.66,"high":41.36,"low":40.6,"close":40.91,"volume":113528400}
-{"timestamp":"2018-04-26 00:00:00","open":41.03,"high":41.43,"low":40.84,"close":41.06,"volume":111852056}
-{"timestamp":"2018-04-27 00:00:00","open":41.0,"high":41.08,"low":40.16,"close":40.58,"volume":142623356}
-{"timestamp":"2018-04-30 00:00:00","open":40.53,"high":41.82,"low":40.46,"close":41.32,"volume":169709696}
-{"timestamp":"2018-05-01 00:00:00","open":41.6,"high":42.3,"low":41.32,"close":42.28,"volume":214277600}
-{"timestamp":"2018-05-02 00:00:00","open":43.81,"high":44.44,"low":43.45,"close":44.14,"volume":266157600}
-{"timestamp":"2018-05-03 00:00:00","open":43.97,"high":44.38,"low":43.61,"close":44.22,"volume":136272800}
-{"timestamp":"2018-05-04 00:00:00","open":44.56,"high":46.06,"low":44.54,"close":45.96,"volume":224805268}
-{"timestamp":"2018-05-07 00:00:00","open":46.3,"high":46.92,"low":46.19,"close":46.29,"volume":169805692}
-{"timestamp":"2018-05-08 00:00:00","open":46.25,"high":46.56,"low":45.92,"close":46.51,"volume":113611200}
-{"timestamp":"2018-05-09 00:00:00","open":46.64,"high":46.85,"low":46.31,"close":46.84,"volume":92844964}
-{"timestamp":"2018-05-10 00:00:00","open":46.94,"high":47.59,"low":46.91,"close":47.51,"volume":111957200}
-{"timestamp":"2018-05-11 00:00:00","open":47.37,"high":47.52,"low":46.86,"close":47.15,"volume":104848884}
-{"timestamp":"2018-05-14 00:00:00","open":47.25,"high":47.38,"low":46.97,"close":47.04,"volume":83115200}
-{"timestamp":"2018-05-15 00:00:00","open":46.7,"high":46.77,"low":46.28,"close":46.61,"volume":94780800}
-{"timestamp":"2018-05-16 00:00:00","open":46.52,"high":47.12,"low":46.5,"close":47.05,"volume":76732400}
-{"timestamp":"2018-05-17 00:00:00","open":47.0,"high":47.23,"low":46.59,"close":46.75,"volume":69176116}
-{"timestamp":"2018-05-18 00:00:00","open":46.8,"high":46.95,"low":46.53,"close":46.58,"volume":73190912}
-{"timestamp":"2018-05-21 00:00:00","open":47.0,"high":47.32,"low":46.73,"close":46.91,"volume":73603200}
-{"timestamp":"2018-05-22 00:00:00","open":47.09,"high":47.22,"low":46.7,"close":46.79,"volume":60962816}
-{"timestamp":"2018-05-23 00:00:00","open":46.59,"high":47.13,"low":46.44,"close":47.09,"volume":80233660}
-{"timestamp":"2018-05-24 00:00:00","open":47.19,"high":47.21,"low":46.55,"close":47.04,"volume":92936000}
-{"timestamp":"2018-05-25 00:00:00","open":47.06,"high":47.41,"low":46.91,"close":47.15,"volume":69844000}
-{"timestamp":"2018-05-29 00:00:00","open":46.9,"high":47.19,"low":46.72,"close":46.98,"volume":90056400}
-{"timestamp":"2018-05-30 00:00:00","open":46.93,"high":47.0,"low":46.7,"close":46.88,"volume":74762188}
-{"timestamp":"2018-05-31 00:00:00","open":46.81,"high":47.06,"low":46.54,"close":46.72,"volume":109931200}
-{"timestamp":"2018-06-01 00:00:00","open":47.0,"high":47.57,"low":46.94,"close":47.56,"volume":93770040}
-{"timestamp":"2018-06-04 00:00:00","open":47.91,"high":48.36,"low":47.84,"close":47.96,"volume":105064800}
-{"timestamp":"2018-06-05 00:00:00","open":48.27,"high":48.49,"low":48.09,"close":48.33,"volume":86264000}
-{"timestamp":"2018-06-06 00:00:00","open":48.41,"high":48.52,"low":47.98,"close":48.5,"volume":83734476}
-{"timestamp":"2018-06-07 00:00:00","open":48.54,"high":48.55,"low":48.08,"close":48.37,"volume":85388800}
-{"timestamp":"2018-06-08 00:00:00","open":47.79,"high":48.0,"low":47.44,"close":47.93,"volume":106627200}
-{"timestamp":"2018-06-11 00:00:00","open":47.84,"high":47.99,"low":47.55,"close":47.81,"volume":73234000}
-{"timestamp":"2018-06-12 00:00:00","open":47.85,"high":48.15,"low":47.79,"close":48.07,"volume":67644564}
-{"timestamp":"2018-06-13 00:00:00","open":48.11,"high":48.22,"low":47.61,"close":47.68,"volume":86553600}
-{"timestamp":"2018-06-14 00:00:00","open":47.89,"high":47.89,"low":47.56,"close":47.7,"volume":86440400}
-{"timestamp":"2018-06-15 00:00:00","open":47.51,"high":47.54,"low":47.07,"close":47.21,"volume":246876800}
-{"timestamp":"2018-06-18 00:00:00","open":46.97,"high":47.31,"low":46.8,"close":47.19,"volume":73939600}
-{"timestamp":"2018-06-19 00:00:00","open":46.29,"high":46.58,"low":45.86,"close":46.42,"volume":134314000}
-{"timestamp":"2018-06-20 00:00:00","open":46.59,"high":46.8,"low":46.43,"close":46.63,"volume":82514804}
-{"timestamp":"2018-06-21 00:00:00","open":46.81,"high":47.09,"low":46.24,"close":46.37,"volume":102847600}
-{"timestamp":"2018-06-22 00:00:00","open":46.53,"high":46.54,"low":46.18,"close":46.23,"volume":108801788}
-{"timestamp":"2018-06-25 00:00:00","open":45.85,"high":46.23,"low":45.18,"close":45.54,"volume":126652400}
-{"timestamp":"2018-06-26 00:00:00","open":45.75,"high":46.63,"low":45.64,"close":46.11,"volume":98276804}
-{"timestamp":"2018-06-27 00:00:00","open":46.31,"high":46.82,"low":46.01,"close":46.04,"volume":101141312}
-{"timestamp":"2018-06-28 00:00:00","open":46.03,"high":46.55,"low":45.95,"close":46.38,"volume":69460940}
-{"timestamp":"2018-06-29 00:00:00","open":46.57,"high":46.8,"low":45.73,"close":46.28,"volume":90950800}
-{"timestamp":"2018-07-02 00:00:00","open":45.96,"high":46.83,"low":45.86,"close":46.8,"volume":70925372}
-{"timestamp":"2018-07-03 00:00:00","open":46.95,"high":46.99,"low":45.89,"close":45.98,"volume":55819224}
-{"timestamp":"2018-07-05 00:00:00","open":46.32,"high":46.6,"low":46.07,"close":46.35,"volume":66416992}
-{"timestamp":"2018-07-06 00:00:00","open":46.36,"high":47.11,"low":46.3,"close":46.99,"volume":69940980}
-{"timestamp":"2018-07-09 00:00:00","open":47.38,"high":47.67,"low":47.33,"close":47.65,"volume":79026536}
-{"timestamp":"2018-07-10 00:00:00","open":47.68,"high":47.82,"low":47.55,"close":47.59,"volume":63756596}
-{"timestamp":"2018-07-11 00:00:00","open":47.13,"high":47.44,"low":46.9,"close":46.97,"volume":75326000}
-{"timestamp":"2018-07-12 00:00:00","open":47.38,"high":47.85,"low":47.33,"close":47.76,"volume":72164524}
-{"timestamp":"2018-07-13 00:00:00","open":47.77,"high":47.96,"low":47.73,"close":47.83,"volume":50079168}
-{"timestamp":"2018-07-16 00:00:00","open":47.88,"high":48.16,"low":47.6,"close":47.73,"volume":60172440}
-{"timestamp":"2018-07-17 00:00:00","open":47.44,"high":47.97,"low":47.3,"close":47.86,"volume":62138092}
-{"timestamp":"2018-07-18 00:00:00","open":47.95,"high":47.95,"low":47.48,"close":47.6,"volume":65573600}
-{"timestamp":"2018-07-19 00:00:00","open":47.42,"high":48.14,"low":47.42,"close":47.97,"volume":81147200}
-{"timestamp":"2018-07-20 00:00:00","open":47.95,"high":48.11,"low":47.54,"close":47.86,"volume":82824168}
-{"timestamp":"2018-07-23 00:00:00","open":47.67,"high":47.99,"low":47.39,"close":47.9,"volume":63957600}
-{"timestamp":"2018-07-24 00:00:00","open":48.11,"high":48.42,"low":48.01,"close":48.25,"volume":74791600}
-{"timestamp":"2018-07-25 00:00:00","open":48.27,"high":48.71,"low":48.11,"close":48.71,"volume":67305932}
-{"timestamp":"2018-07-26 00:00:00","open":48.65,"high":48.99,"low":48.4,"close":48.55,"volume":76304000}
-{"timestamp":"2018-07-27 00:00:00","open":48.75,"high":48.8,"low":47.53,"close":47.75,"volume":96096000}
-{"timestamp":"2018-07-30 00:00:00","open":47.98,"high":48.05,"low":47.27,"close":47.48,"volume":84118140}
-{"timestamp":"2018-07-31 00:00:00","open":47.58,"high":48.04,"low":47.34,"close":47.57,"volume":157492152}
-{"timestamp":"2018-08-01 00:00:00","open":49.78,"high":50.44,"low":49.33,"close":50.38,"volume":271742864}
-{"timestamp":"2018-08-02 00:00:00","open":50.15,"high":52.1,"low":50.09,"close":51.85,"volume":249616048}
-{"timestamp":"2018-08-03 00:00:00","open":51.76,"high":52.19,"low":51.37,"close":52.0,"volume":133789600}
-{"timestamp":"2018-08-06 00:00:00","open":52.0,"high":52.31,"low":51.77,"close":52.27,"volume":101701600}
-{"timestamp":"2018-08-07 00:00:00","open":52.33,"high":52.38,"low":51.69,"close":51.78,"volume":102349600}
-{"timestamp":"2018-08-08 00:00:00","open":51.51,"high":51.95,"low":51.13,"close":51.81,"volume":90102000}
-{"timestamp":"2018-08-09 00:00:00","open":51.82,"high":52.45,"low":51.8,"close":52.22,"volume":93970504}
-{"timestamp":"2018-08-10 00:00:00","open":51.84,"high":52.28,"low":51.67,"close":51.88,"volume":98444808}
-{"timestamp":"2018-08-13 00:00:00","open":51.93,"high":52.74,"low":51.93,"close":52.22,"volume":103563600}
-{"timestamp":"2018-08-14 00:00:00","open":52.54,"high":52.64,"low":52.07,"close":52.44,"volume":82992040}
-{"timestamp":"2018-08-15 00:00:00","open":52.31,"high":52.69,"low":52.08,"close":52.56,"volume":115230400}
-{"timestamp":"2018-08-16 00:00:00","open":52.94,"high":53.45,"low":52.87,"close":53.33,"volume":114001600}
-{"timestamp":"2018-08-17 00:00:00","open":53.36,"high":54.49,"low":53.29,"close":54.4,"volume":141708000}
-{"timestamp":"2018-08-20 00:00:00","open":54.53,"high":54.8,"low":53.78,"close":53.87,"volume":121150800}
-{"timestamp":"2018-08-21 00:00:00","open":54.2,"high":54.3,"low":53.51,"close":53.76,"volume":104639200}
-{"timestamp":"2018-08-22 00:00:00","open":53.53,"high":54.09,"low":53.46,"close":53.76,"volume":76072524}
-{"timestamp":"2018-08-23 00:00:00","open":53.66,"high":54.26,"low":53.65,"close":53.87,"volume":75532896}
-{"timestamp":"2018-08-24 00:00:00","open":54.15,"high":54.23,"low":53.78,"close":54.04,"volume":73905600}
-{"timestamp":"2018-08-27 00:00:00","open":54.29,"high":54.69,"low":54.08,"close":54.49,"volume":82100468}
-{"timestamp":"2018-08-28 00:00:00","open":54.75,"high":55.14,"low":54.73,"close":54.93,"volume":91107200}
-{"timestamp":"2018-08-29 00:00:00","open":55.04,"high":55.87,"low":54.85,"close":55.75,"volume":109019216}
-{"timestamp":"2018-08-30 00:00:00","open":55.81,"high":57.07,"low":55.6,"close":56.26,"volume":195175296}
-{"timestamp":"2018-08-31 00:00:00","open":56.63,"high":57.22,"low":56.5,"close":56.91,"volume":173360536}
-{"timestamp":"2018-09-04 00:00:00","open":57.1,"high":57.3,"low":56.66,"close":57.09,"volume":109560528}
-{"timestamp":"2018-09-05 00:00:00","open":57.25,"high":57.42,"low":56.28,"close":56.72,"volume":133332000}
-{"timestamp":"2018-09-06 00:00:00","open":56.56,"high":56.84,"low":55.33,"close":55.78,"volume":137160000}
-{"timestamp":"2018-09-07 00:00:00","open":55.46,"high":56.34,"low":55.18,"close":55.33,"volume":150479240}
-{"timestamp":"2018-09-10 00:00:00","open":55.24,"high":55.46,"low":54.12,"close":54.58,"volume":158066000}
-{"timestamp":"2018-09-11 00:00:00","open":54.5,"high":56.07,"low":54.14,"close":55.96,"volume":142996196}
-{"timestamp":"2018-09-12 00:00:00","open":56.24,"high":56.25,"low":54.96,"close":55.27,"volume":197114960}
-{"timestamp":"2018-09-13 00:00:00","open":55.88,"high":57.09,"low":55.64,"close":56.6,"volume":166825600}
-{"timestamp":"2018-09-14 00:00:00","open":56.44,"high":56.71,"low":55.63,"close":55.96,"volume":127997200}
-{"timestamp":"2018-09-17 00:00:00","open":55.54,"high":55.74,"low":54.32,"close":54.47,"volume":148780532}
-{"timestamp":"2018-09-18 00:00:00","open":54.45,"high":55.46,"low":54.28,"close":54.56,"volume":126286848}
-{"timestamp":"2018-09-19 00:00:00","open":54.63,"high":54.91,"low":53.83,"close":54.59,"volume":108495332}
-{"timestamp":"2018-09-20 00:00:00","open":55.06,"high":55.57,"low":54.79,"close":55.01,"volume":106435200}
-{"timestamp":"2018-09-21 00:00:00","open":55.2,"high":55.34,"low":54.32,"close":54.42,"volume":384986992}
-{"timestamp":"2018-09-24 00:00:00","open":54.21,"high":55.32,"low":54.16,"close":55.2,"volume":110773600}
-{"timestamp":"2018-09-25 00:00:00","open":54.94,"high":55.71,"low":54.93,"close":55.55,"volume":98217600}
-{"timestamp":"2018-09-26 00:00:00","open":55.25,"high":55.94,"low":54.94,"close":55.11,"volume":95938824}
-{"timestamp":"2018-09-27 00:00:00","open":55.96,"high":56.61,"low":55.89,"close":56.24,"volume":120724908}
-{"timestamp":"2018-09-28 00:00:00","open":56.2,"high":56.46,"low":56.01,"close":56.44,"volume":91717600}
-{"timestamp":"2018-10-01 00:00:00","open":56.99,"high":57.36,"low":56.59,"close":56.82,"volume":94403208}
-{"timestamp":"2018-10-02 00:00:00","open":56.81,"high":57.5,"low":56.66,"close":57.32,"volume":99152800}
-{"timestamp":"2018-10-03 00:00:00","open":57.51,"high":58.37,"low":57.45,"close":58.02,"volume":114619200}
-{"timestamp":"2018-10-04 00:00:00","open":57.7,"high":58.09,"low":56.68,"close":57.0,"volume":128168000}
-{"timestamp":"2018-10-05 00:00:00","open":56.99,"high":57.1,"low":55.15,"close":56.07,"volume":134322000}
-{"timestamp":"2018-10-08 00:00:00","open":55.55,"high":56.2,"low":55.05,"close":55.94,"volume":118655692}
-{"timestamp":"2018-10-09 00:00:00","open":55.91,"high":56.82,"low":55.56,"close":56.72,"volume":107564116}
-{"timestamp":"2018-10-10 00:00:00","open":56.37,"high":56.59,"low":54.01,"close":54.09,"volume":167962400}
-{"timestamp":"2018-10-11 00:00:00","open":53.63,"high":54.88,"low":53.08,"close":53.61,"volume":212497600}
-{"timestamp":"2018-10-12 00:00:00","open":55.11,"high":55.72,"low":54.21,"close":55.53,"volume":161351600}
-{"timestamp":"2018-10-15 00:00:00","open":55.29,"high":55.46,"low":54.32,"close":54.34,"volume":123164028}
-{"timestamp":"2018-10-16 00:00:00","open":54.73,"high":55.75,"low":54.19,"close":55.54,"volume":116736000}
-{"timestamp":"2018-10-17 00:00:00","open":55.58,"high":55.66,"low":54.84,"close":55.3,"volume":91541600}
-{"timestamp":"2018-10-18 00:00:00","open":54.47,"high":54.94,"low":53.25,"close":54.01,"volume":130325260}
-{"timestamp":"2018-10-19 00:00:00","open":54.52,"high":55.32,"low":54.36,"close":54.83,"volume":132314904}
-{"timestamp":"2018-10-22 00:00:00","open":54.95,"high":55.84,"low":54.74,"close":55.16,"volume":115168400}
-{"timestamp":"2018-10-23 00:00:00","open":53.96,"high":55.81,"low":53.68,"close":55.68,"volume":155071384}
-{"timestamp":"2018-10-24 00:00:00","open":55.65,"high":56.06,"low":53.64,"close":53.77,"volume":163702000}
-{"timestamp":"2018-10-25 00:00:00","open":54.43,"high":55.35,"low":54.19,"close":54.95,"volume":119423200}
-{"timestamp":"2018-10-26 00:00:00","open":53.98,"high":55.05,"low":53.17,"close":54.08,"volume":189033600}
-{"timestamp":"2018-10-29 00:00:00","open":54.8,"high":54.92,"low":51.52,"close":53.06,"volume":183742080}
-{"timestamp":"2018-10-30 00:00:00","open":52.79,"high":53.8,"low":52.32,"close":53.33,"volume":146640000}
-{"timestamp":"2018-10-31 00:00:00","open":54.22,"high":55.11,"low":54.16,"close":54.72,"volume":153435732}
-{"timestamp":"2018-11-01 00:00:00","open":54.76,"high":55.59,"low":54.2,"close":55.56,"volume":233292800}
-{"timestamp":"2018-11-02 00:00:00","open":52.39,"high":53.41,"low":51.36,"close":51.87,"volume":365314800}
-{"timestamp":"2018-11-05 00:00:00","open":51.08,"high":51.1,"low":49.54,"close":50.4,"volume":264654800}
-{"timestamp":"2018-11-06 00:00:00","open":50.48,"high":51.18,"low":50.42,"close":50.94,"volume":127531600}
-{"timestamp":"2018-11-07 00:00:00","open":51.49,"high":52.52,"low":51.03,"close":52.49,"volume":133697736}
-{"timestamp":"2018-11-08 00:00:00","open":52.5,"high":52.53,"low":51.69,"close":52.12,"volume":101450544}
-{"timestamp":"2018-11-09 00:00:00","open":51.39,"high":51.5,"low":50.56,"close":51.12,"volume":137463200}
-{"timestamp":"2018-11-12 00:00:00","open":49.75,"high":49.96,"low":48.45,"close":48.54,"volume":204542072}
-{"timestamp":"2018-11-13 00:00:00","open":47.91,"high":49.3,"low":47.86,"close":48.06,"volume":187531744}
-{"timestamp":"2018-11-14 00:00:00","open":48.48,"high":48.62,"low":46.48,"close":46.7,"volume":243204000}
-{"timestamp":"2018-11-15 00:00:00","open":47.1,"high":47.99,"low":46.73,"close":47.85,"volume":185915204}
-{"timestamp":"2018-11-16 00:00:00","open":47.63,"high":48.74,"low":47.37,"close":48.38,"volume":147713200}
-{"timestamp":"2018-11-19 00:00:00","open":47.5,"high":47.68,"low":46.25,"close":46.47,"volume":167701200}
-{"timestamp":"2018-11-20 00:00:00","open":44.59,"high":45.37,"low":43.88,"close":44.25,"volume":271300988}
-{"timestamp":"2018-11-21 00:00:00","open":44.93,"high":45.07,"low":44.14,"close":44.2,"volume":124496840}
-{"timestamp":"2018-11-23 00:00:00","open":43.74,"high":44.15,"low":43.03,"close":43.07,"volume":94496000}
-{"timestamp":"2018-11-26 00:00:00","open":43.56,"high":43.74,"low":42.57,"close":43.66,"volume":179994080}
-{"timestamp":"2018-11-27 00:00:00","open":42.88,"high":43.69,"low":42.72,"close":43.56,"volume":165549600}
-{"timestamp":"2018-11-28 00:00:00","open":44.18,"high":45.32,"low":43.73,"close":45.24,"volume":184250156}
-{"timestamp":"2018-11-29 00:00:00","open":45.67,"high":45.7,"low":44.43,"close":44.89,"volume":167080000}
-{"timestamp":"2018-11-30 00:00:00","open":45.07,"high":45.08,"low":44.26,"close":44.65,"volume":158126196}
-{"timestamp":"2018-12-03 00:00:00","open":46.12,"high":46.24,"low":45.3,"close":46.21,"volume":163210000}
-{"timestamp":"2018-12-04 00:00:00","open":45.24,"high":45.6,"low":44.07,"close":44.17,"volume":165377200}
-{"timestamp":"2018-12-06 00:00:00","open":42.94,"high":43.7,"low":42.61,"close":43.68,"volume":172393640}
-{"timestamp":"2018-12-07 00:00:00","open":43.37,"high":43.62,"low":42.08,"close":42.12,"volume":169126524}
-{"timestamp":"2018-12-10 00:00:00","open":41.25,"high":42.52,"low":40.83,"close":42.4,"volume":248104000}
-{"timestamp":"2018-12-11 00:00:00","open":42.92,"high":42.95,"low":41.75,"close":42.16,"volume":189126800}
-{"timestamp":"2018-12-12 00:00:00","open":42.6,"high":42.98,"low":42.26,"close":42.28,"volume":142510800}
-{"timestamp":"2018-12-13 00:00:00","open":42.62,"high":43.14,"low":42.39,"close":42.74,"volume":127594400}
-{"timestamp":"2018-12-14 00:00:00","open":42.25,"high":42.27,"low":41.32,"close":41.37,"volume":162814840}
-{"timestamp":"2018-12-17 00:00:00","open":41.36,"high":42.09,"low":40.68,"close":40.99,"volume":177151688}
-{"timestamp":"2018-12-18 00:00:00","open":41.35,"high":41.88,"low":41.1,"close":41.52,"volume":135366072}
-{"timestamp":"2018-12-19 00:00:00","open":41.5,"high":41.86,"low":39.77,"close":40.22,"volume":196189200}
-{"timestamp":"2018-12-20 00:00:00","open":40.1,"high":40.53,"low":38.83,"close":39.21,"volume":259092000}
-{"timestamp":"2018-12-21 00:00:00","open":39.22,"high":39.54,"low":37.41,"close":37.68,"volume":382978400}
-{"timestamp":"2018-12-24 00:00:00","open":37.04,"high":37.89,"low":36.65,"close":36.71,"volume":148676928}
-{"timestamp":"2018-12-26 00:00:00","open":37.08,"high":39.31,"low":36.68,"close":39.29,"volume":234330176}
-{"timestamp":"2018-12-27 00:00:00","open":38.96,"high":39.19,"low":37.52,"close":39.04,"volume":212468400}
-{"timestamp":"2018-12-28 00:00:00","open":39.38,"high":39.63,"low":38.64,"close":39.06,"volume":169165696}
-{"timestamp":"2018-12-31 00:00:00","open":39.63,"high":39.84,"low":39.12,"close":39.44,"volume":140014000}
-{"timestamp":"2019-01-02 00:00:00","open":38.72,"high":39.71,"low":38.56,"close":39.48,"volume":148158948}
-{"timestamp":"2019-01-03 00:00:00","open":35.99,"high":36.43,"low":35.5,"close":35.55,"volume":365248800}
-{"timestamp":"2019-01-04 00:00:00","open":36.13,"high":37.14,"low":35.95,"close":37.07,"volume":234428400}
-{"timestamp":"2019-01-07 00:00:00","open":37.17,"high":37.21,"low":36.48,"close":36.98,"volume":219111200}
-{"timestamp":"2019-01-08 00:00:00","open":37.39,"high":37.96,"low":37.13,"close":37.69,"volume":164101256}
-{"timestamp":"2019-01-09 00:00:00","open":37.82,"high":38.63,"low":37.41,"close":38.33,"volume":180396400}
-{"timestamp":"2019-01-10 00:00:00","open":38.13,"high":38.49,"low":37.72,"close":38.45,"volume":143122800}
-{"timestamp":"2019-01-11 00:00:00","open":38.22,"high":38.42,"low":37.88,"close":38.07,"volume":108092964}
-{"timestamp":"2019-01-14 00:00:00","open":37.71,"high":37.82,"low":37.31,"close":37.5,"volume":129756800}
-{"timestamp":"2019-01-15 00:00:00","open":37.57,"high":38.35,"low":37.51,"close":38.27,"volume":114843600}
-{"timestamp":"2019-01-16 00:00:00","open":38.27,"high":38.97,"low":38.25,"close":38.74,"volume":122278824}
-{"timestamp":"2019-01-17 00:00:00","open":38.55,"high":39.42,"low":38.32,"close":38.97,"volume":119284800}
-{"timestamp":"2019-01-18 00:00:00","open":39.38,"high":39.47,"low":39.0,"close":39.21,"volume":135004092}
-{"timestamp":"2019-01-22 00:00:00","open":39.1,"high":39.18,"low":38.16,"close":38.33,"volume":121576000}
-{"timestamp":"2019-01-23 00:00:00","open":38.54,"high":38.78,"low":37.92,"close":38.48,"volume":92522400}
-{"timestamp":"2019-01-24 00:00:00","open":38.53,"high":38.62,"low":37.94,"close":38.17,"volume":101766196}
-{"timestamp":"2019-01-25 00:00:00","open":38.87,"high":39.53,"low":38.58,"close":39.44,"volume":134191572}
-{"timestamp":"2019-01-28 00:00:00","open":38.95,"high":39.08,"low":38.42,"close":39.08,"volume":104768400}
-{"timestamp":"2019-01-29 00:00:00","open":39.06,"high":39.53,"low":38.53,"close":38.67,"volume":166348956}
-{"timestamp":"2019-01-30 00:00:00","open":40.81,"high":41.54,"low":40.06,"close":41.31,"volume":244439200}
-{"timestamp":"2019-01-31 00:00:00","open":41.53,"high":42.25,"low":41.14,"close":41.61,"volume":162958596}
-{"timestamp":"2019-02-01 00:00:00","open":41.74,"high":42.25,"low":41.48,"close":41.63,"volume":130672552}
-{"timestamp":"2019-02-04 00:00:00","open":41.85,"high":42.91,"low":41.82,"close":42.81,"volume":125982328}
-{"timestamp":"2019-02-05 00:00:00","open":43.22,"high":43.77,"low":43.09,"close":43.55,"volume":144406512}
-{"timestamp":"2019-02-06 00:00:00","open":43.66,"high":43.89,"low":43.21,"close":43.56,"volume":112958400}
-{"timestamp":"2019-02-07 00:00:00","open":43.1,"high":43.49,"low":42.59,"close":42.74,"volume":126966800}
-{"timestamp":"2019-02-08 00:00:00","open":42.25,"high":42.67,"low":42.11,"close":42.6,"volume":95280000}
-{"timestamp":"2019-02-11 00:00:00","open":42.76,"high":42.8,"low":42.31,"close":42.36,"volume":83973700}
-{"timestamp":"2019-02-12 00:00:00","open":42.53,"high":42.75,"low":42.43,"close":42.72,"volume":89134092}
-{"timestamp":"2019-02-13 00:00:00","open":42.85,"high":43.12,"low":42.48,"close":42.55,"volume":89960932}
-{"timestamp":"2019-02-14 00:00:00","open":42.43,"high":42.82,"low":42.35,"close":42.7,"volume":87342988}
-{"timestamp":"2019-02-15 00:00:00","open":42.81,"high":42.93,"low":42.44,"close":42.61,"volume":98507256}
-{"timestamp":"2019-02-19 00:00:00","open":42.43,"high":42.86,"low":42.37,"close":42.73,"volume":75891304}
-{"timestamp":"2019-02-20 00:00:00","open":42.8,"high":43.33,"low":42.75,"close":43.01,"volume":104457600}
-{"timestamp":"2019-02-21 00:00:00","open":42.95,"high":43.09,"low":42.58,"close":42.77,"volume":68998800}
-{"timestamp":"2019-02-22 00:00:00","open":42.9,"high":43.25,"low":42.85,"close":43.24,"volume":75652800}
-{"timestamp":"2019-02-25 00:00:00","open":43.54,"high":43.97,"low":43.49,"close":43.56,"volume":87493600}
-{"timestamp":"2019-02-26 00:00:00","open":43.43,"high":43.83,"low":43.29,"close":43.58,"volume":68280844}
-{"timestamp":"2019-02-27 00:00:00","open":43.3,"high":43.75,"low":43.18,"close":43.72,"volume":111341600}
-{"timestamp":"2019-02-28 00:00:00","open":43.58,"high":43.73,"low":43.23,"close":43.29,"volume":112861664}
-{"timestamp":"2019-03-01 00:00:00","open":43.57,"high":43.79,"low":43.22,"close":43.74,"volume":103544800}
-{"timestamp":"2019-03-04 00:00:00","open":43.92,"high":44.44,"low":43.49,"close":43.96,"volume":109744812}
-{"timestamp":"2019-03-05 00:00:00","open":43.99,"high":44.0,"low":43.64,"close":43.88,"volume":78949676}
-{"timestamp":"2019-03-06 00:00:00","open":43.67,"high":43.87,"low":43.49,"close":43.63,"volume":83241600}
-{"timestamp":"2019-03-07 00:00:00","open":43.47,"high":43.61,"low":43.01,"close":43.13,"volume":99185600}
-{"timestamp":"2019-03-08 00:00:00","open":42.58,"high":43.27,"low":42.38,"close":43.23,"volume":95997600}
-{"timestamp":"2019-03-11 00:00:00","open":43.87,"high":44.78,"low":43.84,"close":44.73,"volume":128044136}
-{"timestamp":"2019-03-12 00:00:00","open":45.0,"high":45.67,"low":44.84,"close":45.23,"volume":129870400}
-{"timestamp":"2019-03-13 00:00:00","open":45.56,"high":45.83,"low":45.23,"close":45.43,"volume":124130096}
-{"timestamp":"2019-03-14 00:00:00","open":45.98,"high":46.03,"low":45.64,"close":45.93,"volume":94318032}
-{"timestamp":"2019-03-15 00:00:00","open":46.21,"high":46.83,"low":45.94,"close":46.53,"volume":156171648}
-{"timestamp":"2019-03-18 00:00:00","open":46.45,"high":47.1,"low":46.45,"close":47.01,"volume":104879328}
-{"timestamp":"2019-03-19 00:00:00","open":47.09,"high":47.25,"low":46.48,"close":46.63,"volume":126585600}
-{"timestamp":"2019-03-20 00:00:00","open":46.56,"high":47.37,"low":46.18,"close":47.04,"volume":124140924}
-{"timestamp":"2019-03-21 00:00:00","open":47.51,"high":49.08,"low":47.45,"close":48.77,"volume":204136948}
-{"timestamp":"2019-03-22 00:00:00","open":48.84,"high":49.42,"low":47.7,"close":47.76,"volume":169630800}
-{"timestamp":"2019-03-25 00:00:00","open":47.88,"high":48.0,"low":46.65,"close":47.19,"volume":175381200}
-{"timestamp":"2019-03-26 00:00:00","open":47.92,"high":48.22,"low":46.15,"close":46.7,"volume":199202152}
-{"timestamp":"2019-03-27 00:00:00","open":47.19,"high":47.44,"low":46.64,"close":47.12,"volume":119393708}
-{"timestamp":"2019-03-28 00:00:00","open":47.24,"high":47.39,"low":46.88,"close":47.18,"volume":83121600}
-{"timestamp":"2019-03-29 00:00:00","open":47.46,"high":47.52,"low":47.14,"close":47.49,"volume":94256000}
-{"timestamp":"2019-04-01 00:00:00","open":47.91,"high":47.92,"low":47.1,"close":47.81,"volume":111448000}
-{"timestamp":"2019-04-02 00:00:00","open":47.77,"high":48.62,"low":47.76,"close":48.51,"volume":91062928}
-{"timestamp":"2019-04-03 00:00:00","open":48.31,"high":49.13,"low":48.29,"close":48.84,"volume":93087320}
-{"timestamp":"2019-04-04 00:00:00","open":48.7,"high":49.09,"low":48.29,"close":48.92,"volume":76457200}
-{"timestamp":"2019-04-05 00:00:00","open":49.11,"high":49.28,"low":48.98,"close":49.25,"volume":74106576}
-{"timestamp":"2019-04-08 00:00:00","open":49.11,"high":50.06,"low":49.09,"close":50.03,"volume":103526800}
-{"timestamp":"2019-04-09 00:00:00","open":50.08,"high":50.71,"low":49.81,"close":49.88,"volume":143072948}
-{"timestamp":"2019-04-10 00:00:00","open":49.67,"high":50.19,"low":49.55,"close":50.16,"volume":86781200}
-{"timestamp":"2019-04-11 00:00:00","open":50.21,"high":50.25,"low":49.61,"close":49.74,"volume":83603232}
-{"timestamp":"2019-04-12 00:00:00","open":49.8,"high":50.04,"low":49.05,"close":49.72,"volume":111042800}
-{"timestamp":"2019-04-15 00:00:00","open":49.65,"high":49.96,"low":49.5,"close":49.81,"volume":70146584}
-{"timestamp":"2019-04-16 00:00:00","open":49.87,"high":50.34,"low":49.64,"close":49.81,"volume":102785600}
-{"timestamp":"2019-04-17 00:00:00","open":49.89,"high":50.85,"low":49.65,"close":50.78,"volume":115627200}
-{"timestamp":"2019-04-18 00:00:00","open":50.78,"high":51.04,"low":50.63,"close":50.97,"volume":96783200}
-{"timestamp":"2019-04-22 00:00:00","open":50.71,"high":51.24,"low":50.59,"close":51.13,"volume":77758180}
-{"timestamp":"2019-04-23 00:00:00","open":51.11,"high":51.94,"low":50.98,"close":51.87,"volume":93292000}
-{"timestamp":"2019-04-24 00:00:00","open":51.84,"high":52.12,"low":51.76,"close":51.79,"volume":70162436}
-{"timestamp":"2019-04-25 00:00:00","open":51.71,"high":51.94,"low":51.28,"close":51.32,"volume":74172824}
-{"timestamp":"2019-04-26 00:00:00","open":51.23,"high":51.25,"low":50.53,"close":51.08,"volume":74596408}
-{"timestamp":"2019-04-29 00:00:00","open":51.1,"high":51.49,"low":50.97,"close":51.15,"volume":88818864}
-{"timestamp":"2019-04-30 00:00:00","open":50.77,"high":50.85,"low":49.78,"close":50.17,"volume":186139692}
-{"timestamp":"2019-05-01 00:00:00","open":52.47,"high":53.83,"low":52.31,"close":52.63,"volume":259309312}
-{"timestamp":"2019-05-02 00:00:00","open":52.46,"high":53.16,"low":52.03,"close":52.29,"volume":127985296}
-{"timestamp":"2019-05-03 00:00:00","open":52.72,"high":52.96,"low":52.56,"close":52.94,"volume":83569600}
-{"timestamp":"2019-05-06 00:00:00","open":51.07,"high":52.21,"low":50.88,"close":52.12,"volume":129772452}
-{"timestamp":"2019-05-07 00:00:00","open":51.47,"high":51.85,"low":50.21,"close":50.72,"volume":155054800}
-{"timestamp":"2019-05-08 00:00:00","open":50.48,"high":51.34,"low":50.44,"close":50.73,"volume":105358016}
-{"timestamp":"2019-05-09 00:00:00","open":50.1,"high":50.42,"low":49.17,"close":50.18,"volume":139634428}
-{"timestamp":"2019-05-10 00:00:00","open":49.35,"high":49.71,"low":48.19,"close":49.3,"volume":164834848}
-{"timestamp":"2019-05-13 00:00:00","open":46.93,"high":47.37,"low":45.71,"close":46.43,"volume":229722492}
-{"timestamp":"2019-05-14 00:00:00","open":46.6,"high":47.43,"low":46.35,"close":47.17,"volume":146118800}
-{"timestamp":"2019-05-15 00:00:00","open":46.57,"high":47.94,"low":46.51,"close":47.73,"volume":106178872}
-{"timestamp":"2019-05-16 00:00:00","open":47.48,"high":48.12,"low":47.21,"close":47.52,"volume":132125600}
-{"timestamp":"2019-05-17 00:00:00","open":46.73,"high":47.73,"low":46.69,"close":47.25,"volume":131516400}
-{"timestamp":"2019-05-20 00:00:00","open":45.88,"high":46.09,"low":45.07,"close":45.77,"volume":154449200}
-{"timestamp":"2019-05-21 00:00:00","open":46.31,"high":47.0,"low":46.18,"close":46.65,"volume":113459392}
-{"timestamp":"2019-05-22 00:00:00","open":46.17,"high":46.43,"low":45.64,"close":45.7,"volume":118994400}
-{"timestamp":"2019-05-23 00:00:00","open":44.95,"high":45.14,"low":44.45,"close":44.92,"volume":146118944}
-{"timestamp":"2019-05-24 00:00:00","open":45.05,"high":45.54,"low":44.66,"close":44.74,"volume":94858800}
-{"timestamp":"2019-05-28 00:00:00","open":44.73,"high":45.15,"low":44.48,"close":44.56,"volume":111792800}
-{"timestamp":"2019-05-29 00:00:00","open":44.11,"high":44.84,"low":44.0,"close":44.35,"volume":113924800}
-{"timestamp":"2019-05-30 00:00:00","open":44.49,"high":44.81,"low":44.17,"close":44.58,"volume":84873648}
-{"timestamp":"2019-05-31 00:00:00","open":44.06,"high":44.5,"low":43.75,"close":43.77,"volume":108174400}
-{"timestamp":"2019-06-03 00:00:00","open":43.9,"high":44.48,"low":42.57,"close":43.33,"volume":161584400}
-{"timestamp":"2019-06-04 00:00:00","open":43.86,"high":44.96,"low":43.63,"close":44.91,"volume":123872000}
-{"timestamp":"2019-06-05 00:00:00","open":46.07,"high":46.25,"low":45.29,"close":45.64,"volume":119093708}
-{"timestamp":"2019-06-06 00:00:00","open":45.77,"high":46.37,"low":45.54,"close":46.31,"volume":90105244}
-{"timestamp":"2019-06-07 00:00:00","open":46.63,"high":47.98,"low":46.44,"close":47.54,"volume":122737600}
-{"timestamp":"2019-06-10 00:00:00","open":47.95,"high":48.84,"low":47.91,"close":48.15,"volume":104883600}
-{"timestamp":"2019-06-11 00:00:00","open":48.72,"high":49.0,"low":48.4,"close":48.7,"volume":107731600}
-{"timestamp":"2019-06-12 00:00:00","open":48.49,"high":48.99,"low":48.35,"close":48.55,"volume":73012800}
-{"timestamp":"2019-06-13 00:00:00","open":48.68,"high":49.2,"low":48.4,"close":48.54,"volume":86698500}
-{"timestamp":"2019-06-14 00:00:00","open":47.89,"high":48.4,"low":47.58,"close":48.19,"volume":75046000}
-{"timestamp":"2019-06-17 00:00:00","open":48.23,"high":48.74,"low":48.04,"close":48.47,"volume":58676576}
-{"timestamp":"2019-06-18 00:00:00","open":49.01,"high":50.07,"low":48.8,"close":49.61,"volume":106204016}
-{"timestamp":"2019-06-19 00:00:00","open":49.92,"high":49.97,"low":49.33,"close":49.47,"volume":84496940}
-{"timestamp":"2019-06-20 00:00:00","open":50.09,"high":50.15,"low":49.51,"close":49.87,"volume":86056000}
-{"timestamp":"2019-06-21 00:00:00","open":49.7,"high":50.21,"low":49.54,"close":49.7,"volume":191202400}
-{"timestamp":"2019-06-24 00:00:00","open":49.64,"high":50.04,"low":49.54,"close":49.65,"volume":72881684}
-{"timestamp":"2019-06-25 00:00:00","open":49.61,"high":49.82,"low":48.82,"close":48.89,"volume":84281336}
-{"timestamp":"2019-06-26 00:00:00","open":49.44,"high":50.25,"low":49.34,"close":49.95,"volume":104270048}
-{"timestamp":"2019-06-27 00:00:00","open":50.07,"high":50.39,"low":49.89,"close":49.94,"volume":83598868}
-{"timestamp":"2019-06-28 00:00:00","open":49.67,"high":49.87,"low":49.26,"close":49.48,"volume":124442568}
-{"timestamp":"2019-07-01 00:00:00","open":50.79,"high":51.12,"low":50.16,"close":50.39,"volume":109266956}
-{"timestamp":"2019-07-02 00:00:00","open":50.35,"high":50.78,"low":50.34,"close":50.68,"volume":67740868}
-{"timestamp":"2019-07-03 00:00:00","open":50.82,"high":51.11,"low":50.67,"close":51.1,"volume":45448180}
-{"timestamp":"2019-07-05 00:00:00","open":50.84,"high":51.27,"low":50.73,"close":51.06,"volume":69062072}
-{"timestamp":"2019-07-08 00:00:00","open":50.2,"high":50.35,"low":49.6,"close":50.01,"volume":101354512}
-{"timestamp":"2019-07-09 00:00:00","open":49.8,"high":50.38,"low":49.7,"close":50.31,"volume":82312060}
-{"timestamp":"2019-07-10 00:00:00","open":50.46,"high":50.93,"low":50.39,"close":50.81,"volume":71588552}
-{"timestamp":"2019-07-11 00:00:00","open":50.83,"high":51.1,"low":50.43,"close":50.44,"volume":80767368}
-{"timestamp":"2019-07-12 00:00:00","open":50.61,"high":51.0,"low":50.55,"close":50.83,"volume":70380848}
-{"timestamp":"2019-07-15 00:00:00","open":51.02,"high":51.47,"low":51.0,"close":51.3,"volume":67789680}
-{"timestamp":"2019-07-16 00:00:00","open":51.15,"high":51.53,"low":50.88,"close":51.13,"volume":67467264}
-{"timestamp":"2019-07-17 00:00:00","open":51.01,"high":51.27,"low":50.82,"close":50.84,"volume":56430000}
-{"timestamp":"2019-07-18 00:00:00","open":51.0,"high":51.47,"low":50.93,"close":51.42,"volume":74328644}
-{"timestamp":"2019-07-19 00:00:00","open":51.45,"high":51.63,"low":50.59,"close":50.65,"volume":83717228}
-{"timestamp":"2019-07-22 00:00:00","open":50.91,"high":51.81,"low":50.9,"close":51.81,"volume":89111728}
-{"timestamp":"2019-07-23 00:00:00","open":52.12,"high":52.23,"low":51.82,"close":52.21,"volume":73420840}
-{"timestamp":"2019-07-24 00:00:00","open":51.92,"high":52.29,"low":51.79,"close":52.17,"volume":59966400}
-{"timestamp":"2019-07-25 00:00:00","open":52.22,"high":52.31,"low":51.68,"close":51.76,"volume":55638400}
-{"timestamp":"2019-07-26 00:00:00","open":51.87,"high":52.43,"low":51.79,"close":51.94,"volume":70475600}
-{"timestamp":"2019-07-29 00:00:00","open":52.12,"high":52.66,"low":52.11,"close":52.42,"volume":86693600}
-{"timestamp":"2019-07-30 00:00:00","open":52.19,"high":52.54,"low":51.83,"close":52.2,"volume":135742872}
-{"timestamp":"2019-07-31 00:00:00","open":54.11,"high":55.34,"low":52.83,"close":53.26,"volume":277125600}
-{"timestamp":"2019-08-01 00:00:00","open":53.48,"high":54.51,"low":51.69,"close":52.11,"volume":216071688}
-{"timestamp":"2019-08-02 00:00:00","open":51.38,"high":51.61,"low":50.41,"close":51.01,"volume":163448488}
-{"timestamp":"2019-08-05 00:00:00","open":49.5,"high":49.66,"low":48.15,"close":48.34,"volume":209572000}
-{"timestamp":"2019-08-06 00:00:00","open":49.08,"high":49.52,"low":48.51,"close":49.25,"volume":143299200}
-{"timestamp":"2019-08-07 00:00:00","open":48.85,"high":49.89,"low":48.46,"close":49.76,"volume":133457600}
-{"timestamp":"2019-08-08 00:00:00","open":50.05,"high":50.88,"low":49.85,"close":50.86,"volume":108038092}
-{"timestamp":"2019-08-09 00:00:00","open":50.33,"high":50.69,"low":49.82,"close":50.25,"volume":98478984}
-{"timestamp":"2019-08-12 00:00:00","open":49.91,"high":50.51,"low":49.79,"close":50.12,"volume":89927600}
-{"timestamp":"2019-08-13 00:00:00","open":50.26,"high":53.04,"low":50.21,"close":52.24,"volume":190159144}
-{"timestamp":"2019-08-14 00:00:00","open":50.79,"high":51.61,"low":50.65,"close":50.69,"volume":146189772}
-{"timestamp":"2019-08-15 00:00:00","open":50.87,"high":51.29,"low":49.92,"close":50.44,"volume":111533452}
-{"timestamp":"2019-08-16 00:00:00","open":51.07,"high":51.79,"low":50.96,"close":51.63,"volume":115254496}
-{"timestamp":"2019-08-19 00:00:00","open":52.66,"high":53.18,"low":52.51,"close":52.59,"volume":97727660}
-{"timestamp":"2019-08-20 00:00:00","open":52.72,"high":53.34,"low":52.58,"close":52.59,"volume":107678116}
-{"timestamp":"2019-08-21 00:00:00","open":53.25,"high":53.41,"low":52.9,"close":53.16,"volume":86258988}
-{"timestamp":"2019-08-22 00:00:00","open":53.3,"high":53.61,"low":52.69,"close":53.12,"volume":89071276}
-{"timestamp":"2019-08-23 00:00:00","open":52.36,"high":53.01,"low":50.25,"close":50.66,"volume":187531372}
-{"timestamp":"2019-08-26 00:00:00","open":51.47,"high":51.8,"low":51.26,"close":51.62,"volume":104264520}
-{"timestamp":"2019-08-27 00:00:00","open":51.97,"high":52.14,"low":50.88,"close":51.04,"volume":103589376}
-{"timestamp":"2019-08-28 00:00:00","open":51.03,"high":51.43,"low":50.83,"close":51.38,"volume":63830528}
-{"timestamp":"2019-08-29 00:00:00","open":52.13,"high":52.33,"low":51.66,"close":52.25,"volume":84030608}
-{"timestamp":"2019-08-30 00:00:00","open":52.54,"high":52.61,"low":51.8,"close":52.19,"volume":84650244}
-{"timestamp":"2019-09-03 00:00:00","open":51.61,"high":51.75,"low":51.06,"close":51.43,"volume":80238296}
-{"timestamp":"2019-09-04 00:00:00","open":52.1,"high":52.37,"low":51.83,"close":52.3,"volume":76867280}
-{"timestamp":"2019-09-05 00:00:00","open":53.0,"high":53.49,"low":52.88,"close":53.32,"volume":95787936}
-{"timestamp":"2019-09-06 00:00:00","open":53.51,"high":53.61,"low":53.13,"close":53.32,"volume":77449200}
-{"timestamp":"2019-09-09 00:00:00","open":53.71,"high":54.11,"low":52.77,"close":53.54,"volume":109237604}
-{"timestamp":"2019-09-10 00:00:00","open":53.47,"high":54.2,"low":52.93,"close":54.18,"volume":127111724}
-{"timestamp":"2019-09-11 00:00:00","open":54.52,"high":55.93,"low":54.43,"close":55.9,"volume":177158584}
-{"timestamp":"2019-09-12 00:00:00","open":56.2,"high":56.61,"low":55.72,"close":55.77,"volume":128906800}
-{"timestamp":"2019-09-13 00:00:00","open":55.0,"high":55.2,"low":54.26,"close":54.69,"volume":159053200}
-{"timestamp":"2019-09-16 00:00:00","open":54.43,"high":55.03,"low":54.39,"close":54.98,"volume":84632564}
-{"timestamp":"2019-09-17 00:00:00","open":54.99,"high":55.21,"low":54.78,"close":55.18,"volume":73545872}
-{"timestamp":"2019-09-18 00:00:00","open":55.27,"high":55.71,"low":54.86,"close":55.69,"volume":102572372}
-{"timestamp":"2019-09-19 00:00:00","open":55.5,"high":55.94,"low":55.09,"close":55.24,"volume":88751504}
-{"timestamp":"2019-09-20 00:00:00","open":55.35,"high":55.64,"low":54.37,"close":54.43,"volume":231908376}
-{"timestamp":"2019-09-23 00:00:00","open":54.74,"high":54.96,"low":54.41,"close":54.68,"volume":77678592}
-{"timestamp":"2019-09-24 00:00:00","open":55.26,"high":55.62,"low":54.3,"close":54.42,"volume":125737468}
-{"timestamp":"2019-09-25 00:00:00","open":54.64,"high":55.38,"low":54.29,"close":55.26,"volume":89924024}
-{"timestamp":"2019-09-26 00:00:00","open":55.0,"high":55.24,"low":54.71,"close":54.97,"volume":76353248}
-{"timestamp":"2019-09-27 00:00:00","open":55.14,"high":55.24,"low":54.32,"close":54.71,"volume":101445140}
-{"timestamp":"2019-09-30 00:00:00","open":55.23,"high":56.15,"low":55.2,"close":55.99,"volume":105274332}
-{"timestamp":"2019-10-01 00:00:00","open":56.27,"high":57.06,"low":56.05,"close":56.15,"volume":144748652}
-{"timestamp":"2019-10-02 00:00:00","open":55.77,"high":55.9,"low":54.48,"close":54.74,"volume":143069028}
-{"timestamp":"2019-10-03 00:00:00","open":54.61,"high":55.24,"low":53.78,"close":55.21,"volume":121410744}
-{"timestamp":"2019-10-04 00:00:00","open":56.41,"high":56.87,"low":55.97,"close":56.75,"volume":139022212}
-{"timestamp":"2019-10-07 00:00:00","open":56.57,"high":57.48,"low":56.46,"close":56.77,"volume":123557076}
-{"timestamp":"2019-10-08 00:00:00","open":56.46,"high":57.02,"low":56.08,"close":56.1,"volume":117130800}
-{"timestamp":"2019-10-09 00:00:00","open":56.76,"high":56.95,"low":56.41,"close":56.76,"volume":76117696}
-{"timestamp":"2019-10-10 00:00:00","open":56.98,"high":57.61,"low":56.83,"close":57.52,"volume":115851936}
-{"timestamp":"2019-10-11 00:00:00","open":58.24,"high":59.41,"low":58.08,"close":59.05,"volume":167960840}
-{"timestamp":"2019-10-14 00:00:00","open":58.73,"high":59.53,"low":58.67,"close":58.97,"volume":97653936}
-{"timestamp":"2019-10-15 00:00:00","open":59.1,"high":59.41,"low":58.72,"close":58.83,"volume":92161932}
-{"timestamp":"2019-10-16 00:00:00","open":58.34,"high":58.81,"low":58.3,"close":58.59,"volume":77146776}
-{"timestamp":"2019-10-17 00:00:00","open":58.77,"high":59.04,"low":58.38,"close":58.82,"volume":69091588}
-{"timestamp":"2019-10-18 00:00:00","open":58.65,"high":59.4,"low":58.57,"close":59.1,"volume":97508664}
-{"timestamp":"2019-10-21 00:00:00","open":59.38,"high":60.25,"low":59.33,"close":60.13,"volume":89469932}
-{"timestamp":"2019-10-22 00:00:00","open":60.29,"high":60.55,"low":59.91,"close":59.99,"volume":90736004}
-{"timestamp":"2019-10-23 00:00:00","open":60.53,"high":60.81,"low":60.31,"close":60.8,"volume":79730180}
-{"timestamp":"2019-10-24 00:00:00","open":61.13,"high":61.2,"low":60.45,"close":60.9,"volume":71665020}
-{"timestamp":"2019-10-25 00:00:00","open":60.79,"high":61.68,"low":60.72,"close":61.65,"volume":73477200}
-{"timestamp":"2019-10-28 00:00:00","open":61.86,"high":62.31,"low":61.68,"close":62.26,"volume":96572964}
-{"timestamp":"2019-10-29 00:00:00","open":62.24,"high":62.44,"low":60.64,"close":60.82,"volume":142839600}
-{"timestamp":"2019-10-30 00:00:00","open":61.19,"high":61.33,"low":60.3,"close":60.82,"volume":124522088}
-{"timestamp":"2019-10-31 00:00:00","open":61.81,"high":62.29,"low":59.32,"close":62.19,"volume":139162080}
-{"timestamp":"2019-11-01 00:00:00","open":62.39,"high":63.98,"low":62.29,"close":63.96,"volume":151125336}
-{"timestamp":"2019-11-04 00:00:00","open":64.33,"high":64.46,"low":63.85,"close":64.38,"volume":103272000}
-{"timestamp":"2019-11-05 00:00:00","open":64.26,"high":64.55,"low":64.08,"close":64.28,"volume":79897708}
-{"timestamp":"2019-11-06 00:00:00","open":64.19,"high":64.37,"low":63.84,"close":64.31,"volume":75864496}
-{"timestamp":"2019-11-07 00:00:00","open":64.69,"high":65.09,"low":64.53,"close":64.86,"volume":94940400}
-{"timestamp":"2019-11-08 00:00:00","open":64.67,"high":65.11,"low":64.21,"close":65.04,"volume":70081980}
-{"timestamp":"2019-11-11 00:00:00","open":64.58,"high":65.62,"low":64.57,"close":65.55,"volume":82029836}
-{"timestamp":"2019-11-12 00:00:00","open":65.39,"high":65.7,"low":65.23,"close":65.49,"volume":87388904}
-{"timestamp":"2019-11-13 00:00:00","open":65.28,"high":66.19,"low":65.27,"close":66.12,"volume":103270372}
-{"timestamp":"2019-11-14 00:00:00","open":65.94,"high":66.22,"low":65.53,"close":65.66,"volume":89582224}
-{"timestamp":"2019-11-15 00:00:00","open":65.92,"high":66.44,"low":65.75,"close":66.44,"volume":100374664}
-{"timestamp":"2019-11-18 00:00:00","open":66.45,"high":66.86,"low":66.06,"close":66.78,"volume":86803588}
-{"timestamp":"2019-11-19 00:00:00","open":66.97,"high":67.0,"low":66.35,"close":66.57,"volume":76278388}
-{"timestamp":"2019-11-20 00:00:00","open":66.39,"high":66.52,"low":65.1,"close":65.8,"volume":106439676}
-{"timestamp":"2019-11-21 00:00:00","open":65.92,"high":66.0,"low":65.3,"close":65.5,"volume":121395200}
-{"timestamp":"2019-11-22 00:00:00","open":65.65,"high":65.8,"low":65.21,"close":65.44,"volume":65325200}
-{"timestamp":"2019-11-25 00:00:00","open":65.68,"high":66.61,"low":65.63,"close":66.59,"volume":84118068}
-{"timestamp":"2019-11-26 00:00:00","open":66.74,"high":66.79,"low":65.63,"close":66.07,"volume":105339528}
-{"timestamp":"2019-11-27 00:00:00","open":66.4,"high":67.0,"low":66.33,"close":66.96,"volume":65544488}
-{"timestamp":"2019-11-29 00:00:00","open":66.65,"high":67.0,"low":66.47,"close":66.81,"volume":46617600}
-{"timestamp":"2019-12-02 00:00:00","open":66.82,"high":67.06,"low":65.86,"close":66.04,"volume":94774200}
-{"timestamp":"2019-12-03 00:00:00","open":64.58,"high":64.88,"low":64.07,"close":64.86,"volume":117509072}
-{"timestamp":"2019-12-04 00:00:00","open":65.27,"high":65.83,"low":65.17,"close":65.44,"volume":67241552}
-{"timestamp":"2019-12-05 00:00:00","open":65.95,"high":66.47,"low":65.68,"close":66.4,"volume":74645372}
-{"timestamp":"2019-12-06 00:00:00","open":66.87,"high":67.75,"low":66.83,"close":67.68,"volume":106189972}
-{"timestamp":"2019-12-09 00:00:00","open":67.5,"high":67.7,"low":66.23,"close":66.73,"volume":128730580}
-{"timestamp":"2019-12-10 00:00:00","open":67.15,"high":67.52,"low":66.47,"close":67.12,"volume":90529532}
-{"timestamp":"2019-12-11 00:00:00","open":67.2,"high":67.78,"low":67.13,"close":67.69,"volume":78893564}
-{"timestamp":"2019-12-12 00:00:00","open":66.94,"high":68.14,"low":66.83,"close":67.86,"volume":137748168}
-{"timestamp":"2019-12-13 00:00:00","open":67.86,"high":68.83,"low":67.73,"close":68.79,"volume":133731224}
-{"timestamp":"2019-12-16 00:00:00","open":69.25,"high":70.2,"low":69.25,"close":69.97,"volume":128324420}
-{"timestamp":"2019-12-17 00:00:00","open":69.89,"high":70.44,"low":69.7,"close":70.1,"volume":114303192}
-{"timestamp":"2019-12-18 00:00:00","open":69.95,"high":70.47,"low":69.78,"close":69.94,"volume":116098748}
-{"timestamp":"2019-12-19 00:00:00","open":69.88,"high":70.3,"low":69.74,"close":70.01,"volume":98507788}
-{"timestamp":"2019-12-20 00:00:00","open":70.56,"high":70.66,"low":69.64,"close":69.86,"volume":276130972}
-{"timestamp":"2019-12-23 00:00:00","open":70.13,"high":71.06,"low":70.09,"close":71.0,"volume":98711532}
-{"timestamp":"2019-12-24 00:00:00","open":71.17,"high":71.22,"low":70.73,"close":71.07,"volume":48478856}
-{"timestamp":"2019-12-26 00:00:00","open":71.21,"high":72.5,"low":71.18,"close":72.48,"volume":93336016}
-{"timestamp":"2019-12-27 00:00:00","open":72.78,"high":73.49,"low":72.03,"close":72.45,"volume":146371744}
-{"timestamp":"2019-12-30 00:00:00","open":72.36,"high":73.17,"low":71.31,"close":72.88,"volume":144238456}
-{"timestamp":"2019-12-31 00:00:00","open":72.48,"high":73.42,"low":72.38,"close":73.41,"volume":100990500}
-{"timestamp":"2020-01-02 00:00:00","open":74.06,"high":75.15,"low":73.8,"close":75.09,"volume":135647456}
-{"timestamp":"2020-01-03 00:00:00","open":74.29,"high":75.15,"low":74.13,"close":74.36,"volume":146535512}
-{"timestamp":"2020-01-06 00:00:00","open":73.45,"high":74.99,"low":73.19,"close":74.95,"volume":118578576}
-{"timestamp":"2020-01-07 00:00:00","open":74.96,"high":75.22,"low":74.37,"close":74.6,"volume":111510620}
-{"timestamp":"2020-01-08 00:00:00","open":74.29,"high":76.11,"low":74.29,"close":75.8,"volume":132363784}
-{"timestamp":"2020-01-09 00:00:00","open":76.81,"high":77.61,"low":76.55,"close":77.41,"volume":170486168}
-{"timestamp":"2020-01-10 00:00:00","open":77.65,"high":78.17,"low":77.06,"close":77.58,"volume":140869088}
-{"timestamp":"2020-01-13 00:00:00","open":77.91,"high":79.27,"low":77.79,"close":79.24,"volume":122086888}
-{"timestamp":"2020-01-14 00:00:00","open":79.18,"high":79.39,"low":78.04,"close":78.17,"volume":162613828}
-{"timestamp":"2020-01-15 00:00:00","open":77.96,"high":78.88,"low":77.39,"close":77.83,"volume":121923600}
-{"timestamp":"2020-01-16 00:00:00","open":78.4,"high":78.93,"low":78.02,"close":78.81,"volume":108829200}
-{"timestamp":"2020-01-17 00:00:00","open":79.07,"high":79.69,"low":78.75,"close":79.68,"volume":137816468}
-{"timestamp":"2020-01-21 00:00:00","open":79.3,"high":79.76,"low":79.0,"close":79.14,"volume":110843256}
-{"timestamp":"2020-01-22 00:00:00","open":79.65,"high":80.0,"low":79.33,"close":79.43,"volume":101832460}
-{"timestamp":"2020-01-23 00:00:00","open":79.48,"high":79.89,"low":78.91,"close":79.81,"volume":104472000}
-{"timestamp":"2020-01-24 00:00:00","open":80.06,"high":80.83,"low":79.38,"close":79.58,"volume":146537600}
-{"timestamp":"2020-01-27 00:00:00","open":77.52,"high":77.94,"low":76.22,"close":77.24,"volume":161940020}
-{"timestamp":"2020-01-28 00:00:00","open":78.15,"high":79.6,"low":78.05,"close":79.42,"volume":162234000}
-{"timestamp":"2020-01-29 00:00:00","open":81.11,"high":81.96,"low":80.35,"close":81.08,"volume":216599712}
-{"timestamp":"2020-01-30 00:00:00","open":80.14,"high":81.02,"low":79.69,"close":80.97,"volume":126743232}
-{"timestamp":"2020-01-31 00:00:00","open":80.23,"high":80.67,"low":77.07,"close":77.38,"volume":199588400}
-{"timestamp":"2020-02-03 00:00:00","open":76.08,"high":78.37,"low":75.56,"close":77.17,"volume":173985604}
-{"timestamp":"2020-02-04 00:00:00","open":78.83,"high":79.91,"low":78.41,"close":79.71,"volume":136616536}
-{"timestamp":"2020-02-05 00:00:00","open":80.88,"high":81.19,"low":79.74,"close":80.36,"volume":118826872}
-{"timestamp":"2020-02-06 00:00:00","open":80.64,"high":81.31,"low":80.07,"close":81.3,"volume":105425600}
-{"timestamp":"2020-02-07 00:00:00","open":80.59,"high":80.85,"low":79.5,"close":80.01,"volume":117684048}
-{"timestamp":"2020-02-10 00:00:00","open":78.55,"high":80.39,"low":78.46,"close":80.39,"volume":109348860}
-{"timestamp":"2020-02-11 00:00:00","open":80.9,"high":80.97,"low":79.68,"close":79.9,"volume":94323200}
-{"timestamp":"2020-02-12 00:00:00","open":80.37,"high":81.81,"low":80.37,"close":81.8,"volume":113730400}
-{"timestamp":"2020-02-13 00:00:00","open":81.05,"high":81.56,"low":80.84,"close":81.22,"volume":94747600}
-{"timestamp":"2020-02-14 00:00:00","open":81.19,"high":81.5,"low":80.71,"close":81.24,"volume":80113788}
-{"timestamp":"2020-02-18 00:00:00","open":78.84,"high":79.94,"low":78.65,"close":79.75,"volume":152762180}
-{"timestamp":"2020-02-19 00:00:00","open":80.0,"high":81.14,"low":80.0,"close":80.91,"volume":93984000}
-{"timestamp":"2020-02-20 00:00:00","open":80.66,"high":81.16,"low":79.55,"close":80.08,"volume":100566000}
-{"timestamp":"2020-02-21 00:00:00","open":79.66,"high":80.11,"low":77.63,"close":78.26,"volume":129705660}
-{"timestamp":"2020-02-24 00:00:00","open":74.32,"high":76.05,"low":72.31,"close":74.55,"volume":222195312}
-{"timestamp":"2020-02-25 00:00:00","open":75.24,"high":75.63,"low":71.53,"close":72.02,"volume":230673600}
-{"timestamp":"2020-02-26 00:00:00","open":71.63,"high":74.47,"low":71.63,"close":73.16,"volume":198713724}
-{"timestamp":"2020-02-27 00:00:00","open":70.28,"high":71.5,"low":68.24,"close":68.38,"volume":320605600}
-{"timestamp":"2020-02-28 00:00:00","open":64.32,"high":69.6,"low":64.09,"close":68.34,"volume":426884920}
-{"timestamp":"2020-03-02 00:00:00","open":70.57,"high":75.36,"low":69.43,"close":74.7,"volume":341397356}
-{"timestamp":"2020-03-03 00:00:00","open":75.92,"high":76.0,"low":71.45,"close":72.33,"volume":319475600}
-{"timestamp":"2020-03-04 00:00:00","open":74.11,"high":75.85,"low":73.28,"close":75.69,"volume":219178400}
-{"timestamp":"2020-03-05 00:00:00","open":73.88,"high":74.89,"low":72.85,"close":73.23,"volume":187572876}
-{"timestamp":"2020-03-06 00:00:00","open":70.5,"high":72.71,"low":70.31,"close":72.26,"volume":226176984}
-{"timestamp":"2020-03-09 00:00:00","open":65.94,"high":69.52,"low":65.75,"close":66.54,"volume":286744832}
-{"timestamp":"2020-03-10 00:00:00","open":69.29,"high":71.61,"low":67.34,"close":71.33,"volume":285290080}
-{"timestamp":"2020-03-11 00:00:00","open":69.35,"high":70.31,"low":67.97,"close":68.86,"volume":256379880}
-{"timestamp":"2020-03-12 00:00:00","open":63.99,"high":67.5,"low":62.0,"close":62.06,"volume":418474068}
-{"timestamp":"2020-03-13 00:00:00","open":66.22,"high":69.98,"low":63.24,"close":69.49,"volume":370732128}
-{"timestamp":"2020-03-16 00:00:00","open":60.49,"high":64.77,"low":60.0,"close":60.55,"volume":322423600}
-{"timestamp":"2020-03-17 00:00:00","open":61.88,"high":64.4,"low":59.6,"close":63.22,"volume":324056000}
-{"timestamp":"2020-03-18 00:00:00","open":59.94,"high":62.5,"low":59.28,"close":61.67,"volume":300233624}
-{"timestamp":"2020-03-19 00:00:00","open":61.85,"high":63.21,"low":60.65,"close":61.2,"volume":271857200}
-{"timestamp":"2020-03-20 00:00:00","open":61.8,"high":62.96,"low":57.0,"close":57.31,"volume":401693384}
-{"timestamp":"2020-03-23 00:00:00","open":57.02,"high":57.12,"low":53.15,"close":56.09,"volume":336752832}
-{"timestamp":"2020-03-24 00:00:00","open":59.09,"high":61.92,"low":58.58,"close":61.72,"volume":287531200}
-{"timestamp":"2020-03-25 00:00:00","open":62.69,"high":64.56,"low":61.08,"close":61.38,"volume":303602040}
-{"timestamp":"2020-03-26 00:00:00","open":61.63,"high":64.67,"low":61.59,"close":64.61,"volume":252560676}
-{"timestamp":"2020-03-27 00:00:00","open":63.19,"high":63.97,"low":61.76,"close":61.94,"volume":204216800}
-{"timestamp":"2020-03-30 00:00:00","open":62.69,"high":63.88,"low":62.35,"close":63.7,"volume":167976440}
-{"timestamp":"2020-03-31 00:00:00","open":63.9,"high":65.62,"low":63.0,"close":63.57,"volume":197002004}
-{"timestamp":"2020-04-01 00:00:00","open":61.63,"high":62.18,"low":59.78,"close":60.23,"volume":176218552}
-{"timestamp":"2020-04-02 00:00:00","open":60.09,"high":61.29,"low":59.23,"close":61.23,"volume":165934000}
-{"timestamp":"2020-04-03 00:00:00","open":60.7,"high":61.43,"low":59.74,"close":60.35,"volume":129880068}
-{"timestamp":"2020-04-06 00:00:00","open":62.73,"high":65.78,"low":62.35,"close":65.62,"volume":201820400}
-{"timestamp":"2020-04-07 00:00:00","open":67.7,"high":67.93,"low":64.75,"close":64.86,"volume":202887324}
-{"timestamp":"2020-04-08 00:00:00","open":65.69,"high":66.84,"low":65.31,"close":66.52,"volume":168895284}
-{"timestamp":"2020-04-09 00:00:00","open":67.18,"high":67.52,"low":66.18,"close":67.0,"volume":162116492}
-{"timestamp":"2020-04-13 00:00:00","open":67.08,"high":68.43,"low":66.46,"close":68.31,"volume":131022924}
-{"timestamp":"2020-04-14 00:00:00","open":70.0,"high":72.06,"low":69.51,"close":71.76,"volume":194994800}
-{"timestamp":"2020-04-15 00:00:00","open":70.6,"high":71.58,"low":70.16,"close":71.11,"volume":131154564}
-{"timestamp":"2020-04-16 00:00:00","open":71.85,"high":72.05,"low":70.59,"close":71.67,"volume":157125200}
-{"timestamp":"2020-04-17 00:00:00","open":71.17,"high":71.74,"low":69.22,"close":70.7,"volume":215250000}
-{"timestamp":"2020-04-20 00:00:00","open":69.49,"high":70.42,"low":69.21,"close":69.23,"volume":130015200}
-{"timestamp":"2020-04-21 00:00:00","open":69.07,"high":69.31,"low":66.36,"close":67.09,"volume":180991600}
-{"timestamp":"2020-04-22 00:00:00","open":68.4,"high":69.47,"low":68.05,"close":69.03,"volume":117057368}
-{"timestamp":"2020-04-23 00:00:00","open":68.97,"high":70.44,"low":68.72,"close":68.76,"volume":124814400}
-{"timestamp":"2020-04-24 00:00:00","open":69.3,"high":70.75,"low":69.25,"close":70.74,"volume":126508732}
-{"timestamp":"2020-04-27 00:00:00","open":70.45,"high":71.14,"low":69.99,"close":70.79,"volume":117087600}
-{"timestamp":"2020-04-28 00:00:00","open":71.27,"high":71.46,"low":69.55,"close":69.65,"volume":112004800}
-{"timestamp":"2020-04-29 00:00:00","open":71.18,"high":72.42,"low":70.97,"close":71.93,"volume":137280816}
-{"timestamp":"2020-04-30 00:00:00","open":72.49,"high":73.63,"low":72.09,"close":73.45,"volume":183064000}
-{"timestamp":"2020-05-01 00:00:00","open":71.56,"high":74.75,"low":71.46,"close":72.27,"volume":240616800}
-{"timestamp":"2020-05-04 00:00:00","open":72.29,"high":73.42,"low":71.58,"close":73.29,"volume":133568000}
-{"timestamp":"2020-05-05 00:00:00","open":73.77,"high":75.25,"low":73.61,"close":74.39,"volume":147751200}
-{"timestamp":"2020-05-06 00:00:00","open":75.11,"high":75.81,"low":74.72,"close":75.16,"volume":142333752}
-{"timestamp":"2020-05-07 00:00:00","open":75.81,"high":76.29,"low":75.49,"close":75.94,"volume":115215200}
-{"timestamp":"2020-05-08 00:00:00","open":76.41,"high":77.59,"low":76.07,"close":77.53,"volume":134047940}
-{"timestamp":"2020-05-11 00:00:00","open":77.03,"high":79.26,"low":76.81,"close":78.75,"volume":145946400}
-{"timestamp":"2020-05-12 00:00:00","open":79.46,"high":79.92,"low":77.73,"close":77.85,"volume":162301200}
-{"timestamp":"2020-05-13 00:00:00","open":78.04,"high":78.99,"low":75.8,"close":76.91,"volume":200622556}
-{"timestamp":"2020-05-14 00:00:00","open":76.13,"high":77.45,"low":75.38,"close":77.39,"volume":158929200}
-{"timestamp":"2020-05-15 00:00:00","open":75.09,"high":76.97,"low":75.05,"close":76.93,"volume":166348400}
-{"timestamp":"2020-05-18 00:00:00","open":78.29,"high":79.13,"low":77.58,"close":78.74,"volume":135372500}
-{"timestamp":"2020-05-19 00:00:00","open":78.76,"high":79.63,"low":78.25,"close":78.29,"volume":101729600}
-{"timestamp":"2020-05-20 00:00:00","open":79.17,"high":79.88,"low":79.05,"close":79.81,"volume":111504860}
-{"timestamp":"2020-05-21 00:00:00","open":79.67,"high":80.22,"low":78.97,"close":79.21,"volume":102688844}
-{"timestamp":"2020-05-22 00:00:00","open":78.94,"high":79.81,"low":78.84,"close":79.72,"volume":81803200}
-{"timestamp":"2020-05-26 00:00:00","open":80.88,"high":81.06,"low":79.13,"close":79.18,"volume":125522000}
-{"timestamp":"2020-05-27 00:00:00","open":79.04,"high":79.68,"low":78.27,"close":79.53,"volume":112945200}
-{"timestamp":"2020-05-28 00:00:00","open":79.19,"high":80.86,"low":78.91,"close":79.56,"volume":133796412}
-{"timestamp":"2020-05-29 00:00:00","open":79.81,"high":80.29,"low":79.12,"close":79.49,"volume":153598128}
-{"timestamp":"2020-06-01 00:00:00","open":79.44,"high":80.59,"low":79.3,"close":80.46,"volume":81018612}
-{"timestamp":"2020-06-02 00:00:00","open":80.19,"high":80.86,"low":79.73,"close":80.83,"volume":87642816}
-{"timestamp":"2020-06-03 00:00:00","open":81.17,"high":81.55,"low":80.58,"close":81.28,"volume":104491216}
-{"timestamp":"2020-06-04 00:00:00","open":81.1,"high":81.41,"low":80.19,"close":80.58,"volume":87560400}
-{"timestamp":"2020-06-05 00:00:00","open":80.84,"high":82.94,"low":80.81,"close":82.88,"volume":137250400}
-{"timestamp":"2020-06-08 00:00:00","open":82.56,"high":83.4,"low":81.83,"close":83.37,"volume":95654536}
-{"timestamp":"2020-06-09 00:00:00","open":83.04,"high":86.4,"low":83.0,"close":86.0,"volume":147712400}
-{"timestamp":"2020-06-10 00:00:00","open":86.98,"high":88.69,"low":86.52,"close":88.21,"volume":166651752}
-{"timestamp":"2020-06-11 00:00:00","open":87.33,"high":87.77,"low":83.87,"close":83.98,"volume":201662452}
-{"timestamp":"2020-06-12 00:00:00","open":86.18,"high":86.95,"low":83.56,"close":84.7,"volume":200146052}
-{"timestamp":"2020-06-15 00:00:00","open":83.31,"high":86.42,"low":83.15,"close":85.75,"volume":138808920}
-{"timestamp":"2020-06-16 00:00:00","open":87.87,"high":88.3,"low":86.18,"close":88.02,"volume":165428800}
-{"timestamp":"2020-06-17 00:00:00","open":88.79,"high":88.85,"low":87.77,"close":87.9,"volume":114406504}
-{"timestamp":"2020-06-18 00:00:00","open":87.85,"high":88.36,"low":87.31,"close":87.93,"volume":96820400}
-{"timestamp":"2020-06-19 00:00:00","open":88.66,"high":89.14,"low":86.29,"close":87.43,"volume":264476000}
-{"timestamp":"2020-06-22 00:00:00","open":87.84,"high":89.87,"low":87.79,"close":89.72,"volume":135445264}
-{"timestamp":"2020-06-23 00:00:00","open":91.0,"high":93.1,"low":90.57,"close":91.63,"volume":212155600}
-{"timestamp":"2020-06-24 00:00:00","open":91.25,"high":92.2,"low":89.63,"close":90.02,"volume":192623396}
-{"timestamp":"2020-06-25 00:00:00","open":90.18,"high":91.25,"low":89.39,"close":91.21,"volume":137522512}
-{"timestamp":"2020-06-26 00:00:00","open":91.1,"high":91.33,"low":88.26,"close":88.41,"volume":205256844}
-{"timestamp":"2020-06-29 00:00:00","open":88.31,"high":90.54,"low":87.82,"close":90.45,"volume":130646076}
-{"timestamp":"2020-06-30 00:00:00","open":90.02,"high":91.5,"low":90.0,"close":91.2,"volume":140223284}
-{"timestamp":"2020-07-01 00:00:00","open":91.28,"high":91.84,"low":90.98,"close":91.03,"volume":110737236}
-{"timestamp":"2020-07-02 00:00:00","open":91.96,"high":92.62,"low":90.91,"close":91.03,"volume":114041600}
-{"timestamp":"2020-07-06 00:00:00","open":92.5,"high":93.95,"low":92.47,"close":93.46,"volume":118655652}
-{"timestamp":"2020-07-07 00:00:00","open":93.85,"high":94.66,"low":93.06,"close":93.17,"volume":112424456}
-{"timestamp":"2020-07-08 00:00:00","open":94.18,"high":95.38,"low":94.09,"close":95.34,"volume":117092000}
-{"timestamp":"2020-07-09 00:00:00","open":96.26,"high":96.32,"low":94.67,"close":95.68,"volume":125642800}
-{"timestamp":"2020-07-10 00:00:00","open":95.34,"high":95.98,"low":94.71,"close":95.92,"volume":90257320}
-{"timestamp":"2020-07-13 00:00:00","open":97.27,"high":99.96,"low":95.26,"close":95.48,"volume":191649200}
-{"timestamp":"2020-07-14 00:00:00","open":94.84,"high":97.26,"low":93.88,"close":97.06,"volume":170989364}
-{"timestamp":"2020-07-15 00:00:00","open":98.99,"high":99.25,"low":96.49,"close":97.73,"volume":153198000}
-{"timestamp":"2020-07-16 00:00:00","open":96.56,"high":97.41,"low":95.91,"close":96.52,"volume":110577672}
-{"timestamp":"2020-07-17 00:00:00","open":96.99,"high":97.15,"low":95.84,"close":96.33,"volume":92186900}
-{"timestamp":"2020-07-20 00:00:00","open":96.42,"high":98.5,"low":96.06,"close":98.36,"volume":90318000}
-{"timestamp":"2020-07-21 00:00:00","open":99.17,"high":99.25,"low":96.74,"close":97.0,"volume":103645836}
-{"timestamp":"2020-07-22 00:00:00","open":96.69,"high":97.98,"low":96.6,"close":97.27,"volume":89001652}
-{"timestamp":"2020-07-23 00:00:00","open":97.0,"high":97.08,"low":92.01,"close":92.85,"volume":197004432}
-{"timestamp":"2020-07-24 00:00:00","open":90.99,"high":92.97,"low":89.15,"close":92.62,"volume":185438864}
-{"timestamp":"2020-07-27 00:00:00","open":93.71,"high":94.91,"low":93.48,"close":94.81,"volume":121214192}
-{"timestamp":"2020-07-28 00:00:00","open":94.37,"high":94.55,"low":93.25,"close":93.25,"volume":103625600}
-{"timestamp":"2020-07-29 00:00:00","open":93.75,"high":95.23,"low":93.71,"close":95.04,"volume":90329256}
-{"timestamp":"2020-07-30 00:00:00","open":94.19,"high":96.3,"low":93.77,"close":96.19,"volume":158130020}
-{"timestamp":"2020-07-31 00:00:00","open":102.88,"high":106.42,"low":100.83,"close":106.26,"volume":374336800}
-{"timestamp":"2020-08-03 00:00:00","open":108.2,"high":111.64,"low":107.89,"close":108.94,"volume":308151388}
-{"timestamp":"2020-08-04 00:00:00","open":109.13,"high":110.79,"low":108.39,"close":109.67,"volume":173071600}
-{"timestamp":"2020-08-05 00:00:00","open":109.38,"high":110.39,"low":108.9,"close":110.06,"volume":121991952}
-{"timestamp":"2020-08-06 00:00:00","open":110.41,"high":114.41,"low":109.8,"close":113.9,"volume":202428900}
-{"timestamp":"2020-08-07 00:00:00","open":113.21,"high":113.68,"low":110.29,"close":111.11,"volume":198045612}
-{"timestamp":"2020-08-10 00:00:00","open":112.6,"high":113.78,"low":110.0,"close":112.73,"volume":212403600}
-{"timestamp":"2020-08-11 00:00:00","open":111.97,"high":112.48,"low":109.11,"close":109.38,"volume":187902400}
-{"timestamp":"2020-08-12 00:00:00","open":110.5,"high":113.28,"low":110.3,"close":113.01,"volume":165944820}
-{"timestamp":"2020-08-13 00:00:00","open":114.43,"high":116.04,"low":113.93,"close":115.01,"volume":210082064}
-{"timestamp":"2020-08-14 00:00:00","open":114.83,"high":115.0,"low":113.05,"close":114.91,"volume":165565208}
-{"timestamp":"2020-08-17 00:00:00","open":116.06,"high":116.09,"low":113.96,"close":114.61,"volume":119561600}
-{"timestamp":"2020-08-18 00:00:00","open":114.35,"high":116.0,"low":114.01,"close":115.56,"volume":105633600}
-{"timestamp":"2020-08-19 00:00:00","open":115.98,"high":117.16,"low":115.61,"close":115.71,"volume":145538008}
-{"timestamp":"2020-08-20 00:00:00","open":115.75,"high":118.39,"low":115.73,"close":118.28,"volume":126907200}
-{"timestamp":"2020-08-21 00:00:00","open":119.26,"high":124.87,"low":119.25,"close":124.37,"volume":338054800}
-{"timestamp":"2020-08-24 00:00:00","open":128.7,"high":128.79,"low":123.94,"close":125.86,"volume":345937768}
-{"timestamp":"2020-08-25 00:00:00","open":124.7,"high":125.18,"low":123.05,"close":124.83,"volume":211495788}
-{"timestamp":"2020-08-26 00:00:00","open":126.18,"high":126.99,"low":125.08,"close":126.52,"volume":163022400}
-{"timestamp":"2020-08-27 00:00:00","open":127.14,"high":127.49,"low":123.83,"close":125.01,"volume":155552400}
-{"timestamp":"2020-08-28 00:00:00","open":126.01,"high":126.44,"low":124.58,"close":124.81,"volume":187630000}
-{"timestamp":"2020-08-31 00:00:00","open":127.58,"high":131.0,"low":126.0,"close":129.04,"volume":225702700}
-{"timestamp":"2020-09-01 00:00:00","open":132.76,"high":134.8,"low":130.53,"close":134.18,"volume":152470142}
-{"timestamp":"2020-09-02 00:00:00","open":137.59,"high":137.98,"low":127.0,"close":131.4,"volume":200119000}
-{"timestamp":"2020-09-03 00:00:00","open":126.91,"high":128.84,"low":120.5,"close":120.88,"volume":257599640}
-{"timestamp":"2020-09-04 00:00:00","open":120.07,"high":123.7,"low":110.89,"close":120.96,"volume":332607200}
-{"timestamp":"2020-09-08 00:00:00","open":113.95,"high":118.99,"low":112.68,"close":112.82,"volume":231366600}
-{"timestamp":"2020-09-09 00:00:00","open":117.26,"high":119.14,"low":115.26,"close":117.32,"volume":176940500}
-{"timestamp":"2020-09-10 00:00:00","open":120.36,"high":120.5,"low":112.5,"close":113.49,"volume":182274400}
-{"timestamp":"2020-09-11 00:00:00","open":114.57,"high":115.23,"low":110.0,"close":112.0,"volume":180860325}
-{"timestamp":"2020-09-14 00:00:00","open":114.72,"high":115.93,"low":112.8,"close":115.36,"volume":140150100}
-{"timestamp":"2020-09-15 00:00:00","open":118.33,"high":118.83,"low":113.61,"close":115.54,"volume":184642039}
-{"timestamp":"2020-09-16 00:00:00","open":115.23,"high":116.0,"low":112.04,"close":112.13,"volume":155026675}
-{"timestamp":"2020-09-17 00:00:00","open":109.72,"high":112.2,"low":108.71,"close":110.34,"volume":178011000}
-{"timestamp":"2020-09-18 00:00:00","open":110.4,"high":110.88,"low":106.09,"close":106.84,"volume":287104900}
-{"timestamp":"2020-09-21 00:00:00","open":104.54,"high":110.19,"low":103.1,"close":110.08,"volume":195713815}
-{"timestamp":"2020-09-22 00:00:00","open":112.68,"high":112.86,"low":109.16,"close":111.81,"volume":183055400}
-{"timestamp":"2020-09-23 00:00:00","open":111.62,"high":112.11,"low":106.77,"close":107.12,"volume":150718700}
-{"timestamp":"2020-09-24 00:00:00","open":105.17,"high":110.25,"low":105.0,"close":108.22,"volume":167743349}
-{"timestamp":"2020-09-25 00:00:00","open":108.43,"high":112.44,"low":107.67,"close":112.28,"volume":149981441}
-{"timestamp":"2020-09-28 00:00:00","open":115.01,"high":115.32,"low":112.78,"close":114.96,"volume":137672403}
-{"timestamp":"2020-09-29 00:00:00","open":114.55,"high":115.31,"low":113.57,"close":114.09,"volume":100060526}
-{"timestamp":"2020-09-30 00:00:00","open":113.79,"high":117.26,"low":113.62,"close":115.81,"volume":142675200}
-{"timestamp":"2020-10-01 00:00:00","open":117.64,"high":117.72,"low":115.83,"close":116.79,"volume":116120440}
-{"timestamp":"2020-10-02 00:00:00","open":112.89,"high":115.37,"low":112.22,"close":113.02,"volume":144712000}
-{"timestamp":"2020-10-05 00:00:00","open":113.91,"high":116.65,"low":113.55,"close":116.5,"volume":106243839}
-{"timestamp":"2020-10-06 00:00:00","open":115.7,"high":116.12,"low":112.25,"close":113.16,"volume":161498212}
-{"timestamp":"2020-10-07 00:00:00","open":114.62,"high":115.55,"low":114.13,"close":115.08,"volume":96849000}
-{"timestamp":"2020-10-08 00:00:00","open":116.25,"high":116.4,"low":114.59,"close":114.97,"volume":83477200}
-{"timestamp":"2020-10-09 00:00:00","open":115.28,"high":117.0,"low":114.92,"close":116.97,"volume":100506900}
-{"timestamp":"2020-10-12 00:00:00","open":120.06,"high":125.18,"low":119.28,"close":124.4,"volume":240226800}
-{"timestamp":"2020-10-13 00:00:00","open":125.27,"high":125.39,"low":119.65,"close":121.1,"volume":262330500}
-{"timestamp":"2020-10-14 00:00:00","open":121.0,"high":123.03,"low":119.62,"close":121.19,"volume":151062308}
-{"timestamp":"2020-10-15 00:00:00","open":118.72,"high":121.2,"low":118.15,"close":120.71,"volume":112559219}
-{"timestamp":"2020-10-16 00:00:00","open":121.28,"high":121.55,"low":118.81,"close":119.02,"volume":115393808}
-{"timestamp":"2020-10-19 00:00:00","open":119.96,"high":120.42,"low":115.66,"close":115.98,"volume":120639337}
-{"timestamp":"2020-10-20 00:00:00","open":116.2,"high":118.98,"low":115.63,"close":117.51,"volume":124423728}
-{"timestamp":"2020-10-21 00:00:00","open":116.67,"high":118.71,"low":116.45,"close":116.87,"volume":89946000}
-{"timestamp":"2020-10-22 00:00:00","open":117.45,"high":118.04,"low":114.59,"close":115.75,"volume":101988000}
-{"timestamp":"2020-10-23 00:00:00","open":116.39,"high":116.55,"low":114.28,"close":115.04,"volume":82572645}
-{"timestamp":"2020-10-26 00:00:00","open":114.01,"high":116.55,"low":112.88,"close":115.05,"volume":111850700}
-{"timestamp":"2020-10-27 00:00:00","open":115.49,"high":117.28,"low":114.54,"close":116.6,"volume":92276800}
-{"timestamp":"2020-10-28 00:00:00","open":115.05,"high":115.43,"low":111.1,"close":111.2,"volume":143937823}
-{"timestamp":"2020-10-29 00:00:00","open":112.37,"high":116.93,"low":112.2,"close":115.32,"volume":146129200}
-{"timestamp":"2020-10-30 00:00:00","open":111.06,"high":111.99,"low":107.72,"close":108.86,"volume":190573476}
-{"timestamp":"2020-11-02 00:00:00","open":109.11,"high":110.68,"low":107.32,"close":108.77,"volume":122866900}
-{"timestamp":"2020-11-03 00:00:00","open":109.66,"high":111.49,"low":108.73,"close":110.44,"volume":107624448}
-{"timestamp":"2020-11-04 00:00:00","open":114.14,"high":115.59,"low":112.35,"close":114.95,"volume":138235500}
-{"timestamp":"2020-11-05 00:00:00","open":117.95,"high":119.62,"low":116.87,"close":119.03,"volume":126387100}
-{"timestamp":"2020-11-06 00:00:00","open":118.32,"high":119.2,"low":116.13,"close":118.69,"volume":114457922}
-{"timestamp":"2020-11-09 00:00:00","open":120.5,"high":121.99,"low":116.05,"close":116.32,"volume":154515315}
-{"timestamp":"2020-11-10 00:00:00","open":115.55,"high":117.59,"low":114.13,"close":115.97,"volume":138023400}
-{"timestamp":"2020-11-11 00:00:00","open":117.19,"high":119.63,"low":116.44,"close":119.49,"volume":112295000}
-{"timestamp":"2020-11-12 00:00:00","open":119.62,"high":120.53,"low":118.57,"close":119.21,"volume":103350674}
-{"timestamp":"2020-11-13 00:00:00","open":119.44,"high":119.67,"low":117.87,"close":119.26,"volume":81688586}
-{"timestamp":"2020-11-16 00:00:00","open":118.92,"high":120.99,"low":118.15,"close":120.3,"volume":91183018}
-{"timestamp":"2020-11-17 00:00:00","open":119.55,"high":120.67,"low":118.96,"close":119.39,"volume":74271000}
-{"timestamp":"2020-11-18 00:00:00","open":118.61,"high":119.82,"low":118.0,"close":118.03,"volume":76322111}
-{"timestamp":"2020-11-19 00:00:00","open":117.59,"high":119.06,"low":116.81,"close":118.64,"volume":74113000}
-{"timestamp":"2020-11-20 00:00:00","open":118.64,"high":118.77,"low":117.29,"close":117.34,"volume":73604300}
-{"timestamp":"2020-11-23 00:00:00","open":117.18,"high":117.62,"low":113.75,"close":113.85,"volume":127959318}
-{"timestamp":"2020-11-24 00:00:00","open":113.91,"high":115.85,"low":112.59,"close":115.17,"volume":113874218}
-{"timestamp":"2020-11-25 00:00:00","open":115.55,"high":116.75,"low":115.17,"close":116.03,"volume":76499234}
-{"timestamp":"2020-11-27 00:00:00","open":116.57,"high":117.49,"low":116.22,"close":116.59,"volume":46691331}
-{"timestamp":"2020-11-30 00:00:00","open":116.97,"high":120.97,"low":116.81,"close":119.05,"volume":169410200}
-{"timestamp":"2020-12-01 00:00:00","open":121.01,"high":123.47,"low":120.01,"close":122.72,"volume":128166803}
-{"timestamp":"2020-12-02 00:00:00","open":122.02,"high":123.37,"low":120.89,"close":123.08,"volume":89004200}
-{"timestamp":"2020-12-03 00:00:00","open":123.52,"high":123.78,"low":122.21,"close":122.94,"volume":78967630}
-{"timestamp":"2020-12-04 00:00:00","open":122.6,"high":122.86,"low":121.52,"close":122.25,"volume":78260421}
-{"timestamp":"2020-12-07 00:00:00","open":122.31,"high":124.57,"low":122.25,"close":123.75,"volume":86712000}
-{"timestamp":"2020-12-08 00:00:00","open":124.37,"high":124.98,"low":123.09,"close":124.38,"volume":82225512}
-{"timestamp":"2020-12-09 00:00:00","open":124.53,"high":125.95,"low":121.0,"close":121.78,"volume":115089200}
-{"timestamp":"2020-12-10 00:00:00","open":120.5,"high":123.87,"low":120.15,"close":123.24,"volume":81312200}
-{"timestamp":"2020-12-11 00:00:00","open":122.43,"high":122.76,"low":120.55,"close":122.41,"volume":86939800}
-{"timestamp":"2020-12-14 00:00:00","open":122.6,"high":123.35,"low":121.54,"close":121.78,"volume":79184500}
-{"timestamp":"2020-12-15 00:00:00","open":124.34,"high":127.9,"low":124.13,"close":127.88,"volume":157572262}
-{"timestamp":"2020-12-16 00:00:00","open":127.41,"high":128.37,"low":126.56,"close":127.81,"volume":98208600}
-{"timestamp":"2020-12-17 00:00:00","open":128.9,"high":129.58,"low":128.04,"close":128.7,"volume":94359811}
-{"timestamp":"2020-12-18 00:00:00","open":128.96,"high":129.1,"low":126.12,"close":126.66,"volume":192541500}
-{"timestamp":"2020-12-21 00:00:00","open":125.02,"high":128.31,"low":123.45,"close":128.23,"volume":121251600}
-{"timestamp":"2020-12-22 00:00:00","open":131.61,"high":134.41,"low":129.65,"close":131.88,"volume":169351825}
-{"timestamp":"2020-12-23 00:00:00","open":132.16,"high":132.43,"low":130.78,"close":130.96,"volume":88223700}
-{"timestamp":"2020-12-24 00:00:00","open":131.32,"high":133.46,"low":131.1,"close":131.97,"volume":54930100}
-{"timestamp":"2020-12-28 00:00:00","open":133.99,"high":137.34,"low":133.51,"close":136.69,"volume":124486237}
-{"timestamp":"2020-12-29 00:00:00","open":138.05,"high":138.79,"low":134.34,"close":134.87,"volume":121047324}
-{"timestamp":"2020-12-30 00:00:00","open":135.58,"high":135.99,"low":133.4,"close":133.72,"volume":96452124}
-{"timestamp":"2020-12-31 00:00:00","open":134.08,"high":134.74,"low":131.72,"close":132.69,"volume":99116600}
-{"timestamp":"2021-01-04 00:00:00","open":133.52,"high":133.61,"low":126.76,"close":129.41,"volume":143301900}
-{"timestamp":"2021-01-05 00:00:00","open":128.89,"high":131.74,"low":128.43,"close":131.01,"volume":97664900}
-{"timestamp":"2021-01-06 00:00:00","open":127.72,"high":131.05,"low":126.38,"close":126.6,"volume":155088000}
-{"timestamp":"2021-01-07 00:00:00","open":128.36,"high":131.63,"low":127.86,"close":130.92,"volume":109578200}
-{"timestamp":"2021-01-08 00:00:00","open":132.43,"high":132.63,"low":130.23,"close":132.05,"volume":105158245}
-{"timestamp":"2021-01-11 00:00:00","open":129.19,"high":130.17,"low":128.5,"close":128.98,"volume":100620880}
-{"timestamp":"2021-01-12 00:00:00","open":128.5,"high":129.69,"low":126.86,"close":128.8,"volume":91951145}
-{"timestamp":"2021-01-13 00:00:00","open":128.76,"high":131.45,"low":128.49,"close":130.89,"volume":88636831}
-{"timestamp":"2021-01-14 00:00:00","open":130.8,"high":131.0,"low":128.76,"close":128.91,"volume":90221800}
-{"timestamp":"2021-01-15 00:00:00","open":128.78,"high":130.22,"low":127.0,"close":127.14,"volume":111598531}
-{"timestamp":"2021-01-19 00:00:00","open":127.78,"high":128.71,"low":126.94,"close":127.83,"volume":90757329}
-{"timestamp":"2021-01-20 00:00:00","open":128.66,"high":132.49,"low":128.55,"close":132.03,"volume":104319500}
-{"timestamp":"2021-01-21 00:00:00","open":133.8,"high":139.67,"low":133.59,"close":136.87,"volume":120529544}
-{"timestamp":"2021-01-22 00:00:00","open":136.28,"high":139.85,"low":135.02,"close":139.07,"volume":114459400}
-{"timestamp":"2021-01-25 00:00:00","open":143.07,"high":145.09,"low":136.54,"close":142.92,"volume":157611713}
-{"timestamp":"2021-01-26 00:00:00","open":143.6,"high":144.3,"low":141.37,"close":143.16,"volume":98390600}
-{"timestamp":"2021-01-27 00:00:00","open":143.43,"high":144.3,"low":140.41,"close":142.06,"volume":140843800}
-{"timestamp":"2021-01-28 00:00:00","open":139.52,"high":141.99,"low":136.7,"close":137.09,"volume":142621128}
-{"timestamp":"2021-01-29 00:00:00","open":135.83,"high":136.74,"low":130.21,"close":131.96,"volume":177523812}
-{"timestamp":"2021-02-01 00:00:00","open":133.75,"high":135.38,"low":130.93,"close":134.14,"volume":106239823}
-{"timestamp":"2021-02-02 00:00:00","open":135.73,"high":136.31,"low":134.61,"close":134.99,"volume":83305400}
-{"timestamp":"2021-02-03 00:00:00","open":135.76,"high":135.77,"low":133.61,"close":133.94,"volume":89880937}
-{"timestamp":"2021-02-04 00:00:00","open":136.3,"high":137.4,"low":134.59,"close":137.39,"volume":84183100}
-{"timestamp":"2021-02-05 00:00:00","open":137.35,"high":137.42,"low":135.86,"close":136.76,"volume":75693830}
-{"timestamp":"2021-02-08 00:00:00","open":136.03,"high":136.96,"low":134.92,"close":136.91,"volume":71297214}
-{"timestamp":"2021-02-09 00:00:00","open":136.62,"high":137.88,"low":135.85,"close":136.01,"volume":76774213}
-{"timestamp":"2021-02-10 00:00:00","open":136.48,"high":136.99,"low":134.4,"close":135.39,"volume":73046600}
-{"timestamp":"2021-02-11 00:00:00","open":135.9,"high":136.39,"low":133.77,"close":135.13,"volume":64280029}
-{"timestamp":"2021-02-12 00:00:00","open":134.35,"high":135.53,"low":133.69,"close":135.37,"volume":60145130}
-{"timestamp":"2021-02-16 00:00:00","open":135.49,"high":136.01,"low":132.79,"close":133.19,"volume":80576316}
-{"timestamp":"2021-02-17 00:00:00","open":131.25,"high":132.22,"low":129.47,"close":130.84,"volume":98085249}
-{"timestamp":"2021-02-18 00:00:00","open":129.2,"high":130.0,"low":127.41,"close":129.71,"volume":96856748}
-{"timestamp":"2021-02-19 00:00:00","open":130.24,"high":130.71,"low":128.8,"close":129.87,"volume":87668834}
-{"timestamp":"2021-02-22 00:00:00","open":128.01,"high":129.72,"low":125.6,"close":126.0,"volume":103916419}
-{"timestamp":"2021-02-23 00:00:00","open":123.76,"high":126.71,"low":118.39,"close":125.86,"volume":158273022}
-{"timestamp":"2021-02-24 00:00:00","open":124.94,"high":125.56,"low":122.23,"close":125.35,"volume":111039904}
-{"timestamp":"2021-02-25 00:00:00","open":124.68,"high":126.46,"low":120.54,"close":120.99,"volume":148199540}
-{"timestamp":"2021-02-26 00:00:00","open":122.59,"high":124.85,"low":121.2,"close":121.26,"volume":164560400}
-{"timestamp":"2021-03-01 00:00:00","open":123.75,"high":127.93,"low":122.79,"close":127.79,"volume":116307900}
-{"timestamp":"2021-03-02 00:00:00","open":128.41,"high":128.72,"low":125.01,"close":125.12,"volume":102260945}
-{"timestamp":"2021-03-03 00:00:00","open":124.81,"high":125.71,"low":121.84,"close":122.06,"volume":112966340}
-{"timestamp":"2021-03-04 00:00:00","open":121.75,"high":123.6,"low":118.62,"close":120.13,"volume":178155000}
-{"timestamp":"2021-03-05 00:00:00","open":120.98,"high":121.94,"low":117.57,"close":121.42,"volume":153766601}
-{"timestamp":"2021-03-08 00:00:00","open":120.93,"high":121.0,"low":116.21,"close":116.36,"volume":154376610}
-{"timestamp":"2021-03-09 00:00:00","open":119.03,"high":122.06,"low":118.79,"close":121.09,"volume":129525800}
-{"timestamp":"2021-03-10 00:00:00","open":121.69,"high":122.17,"low":119.45,"close":119.98,"volume":111943326}
-{"timestamp":"2021-03-11 00:00:00","open":122.54,"high":123.21,"low":121.26,"close":121.96,"volume":103026514}
-{"timestamp":"2021-03-12 00:00:00","open":120.4,"high":121.17,"low":119.16,"close":121.03,"volume":88105100}
-{"timestamp":"2021-03-15 00:00:00","open":121.41,"high":124.0,"low":120.42,"close":123.99,"volume":92590555}
-{"timestamp":"2021-03-16 00:00:00","open":125.7,"high":127.22,"low":124.72,"close":125.57,"volume":115227936}
-{"timestamp":"2021-03-17 00:00:00","open":124.05,"high":125.86,"low":122.34,"close":124.76,"volume":111932636}
-{"timestamp":"2021-03-18 00:00:00","open":122.88,"high":123.18,"low":120.32,"close":120.53,"volume":121469755}
-{"timestamp":"2021-03-19 00:00:00","open":119.9,"high":121.43,"low":119.68,"close":119.99,"volume":185549522}
-{"timestamp":"2021-03-22 00:00:00","open":120.33,"high":123.87,"low":120.26,"close":123.39,"volume":111912300}
-{"timestamp":"2021-03-23 00:00:00","open":123.33,"high":124.24,"low":122.14,"close":122.54,"volume":95467142}
-{"timestamp":"2021-03-24 00:00:00","open":122.82,"high":122.9,"low":120.07,"close":120.09,"volume":88530500}
-{"timestamp":"2021-03-25 00:00:00","open":119.54,"high":121.66,"low":119.0,"close":120.59,"volume":98844700}
-{"timestamp":"2021-03-26 00:00:00","open":120.35,"high":121.48,"low":118.92,"close":121.21,"volume":94071234}
-{"timestamp":"2021-03-29 00:00:00","open":121.65,"high":122.58,"low":120.73,"close":121.39,"volume":80819203}
-{"timestamp":"2021-03-30 00:00:00","open":120.11,"high":120.4,"low":118.86,"close":119.9,"volume":85671919}
-{"timestamp":"2021-03-31 00:00:00","open":121.65,"high":123.52,"low":121.15,"close":122.15,"volume":118323826}
-{"timestamp":"2021-04-01 00:00:00","open":123.66,"high":124.18,"low":122.49,"close":123.0,"volume":75089134}
-{"timestamp":"2021-04-05 00:00:00","open":123.87,"high":126.16,"low":123.07,"close":125.9,"volume":88651200}
-{"timestamp":"2021-04-06 00:00:00","open":126.5,"high":127.13,"low":125.65,"close":126.21,"volume":80171300}
-{"timestamp":"2021-04-07 00:00:00","open":125.83,"high":127.92,"low":125.14,"close":127.9,"volume":83466716}
-{"timestamp":"2021-04-08 00:00:00","open":128.95,"high":130.39,"low":128.52,"close":130.36,"volume":88844600}
-{"timestamp":"2021-04-09 00:00:00","open":129.8,"high":133.04,"low":129.47,"close":133.0,"volume":106686703}
-{"timestamp":"2021-04-12 00:00:00","open":132.52,"high":132.85,"low":130.63,"close":131.24,"volume":91420000}
-{"timestamp":"2021-04-13 00:00:00","open":132.44,"high":134.66,"low":131.93,"close":134.43,"volume":91266545}
-{"timestamp":"2021-04-14 00:00:00","open":134.94,"high":135.0,"low":131.66,"close":132.03,"volume":87222800}
-{"timestamp":"2021-04-15 00:00:00","open":133.82,"high":135.0,"low":133.64,"close":134.5,"volume":89347102}
-{"timestamp":"2021-04-16 00:00:00","open":134.3,"high":134.67,"low":133.28,"close":134.16,"volume":84922400}
-{"timestamp":"2021-04-19 00:00:00","open":133.51,"high":135.47,"low":133.34,"close":134.84,"volume":94264215}
-{"timestamp":"2021-04-20 00:00:00","open":135.02,"high":135.53,"low":131.81,"close":133.11,"volume":94812349}
-{"timestamp":"2021-04-21 00:00:00","open":132.36,"high":133.75,"low":131.3,"close":133.5,"volume":68847136}
-{"timestamp":"2021-04-22 00:00:00","open":133.04,"high":134.15,"low":131.41,"close":131.94,"volume":84566500}
-{"timestamp":"2021-04-23 00:00:00","open":132.16,"high":135.12,"low":132.16,"close":134.32,"volume":78756779}
-{"timestamp":"2021-04-26 00:00:00","open":134.83,"high":135.06,"low":133.56,"close":134.72,"volume":66905100}
-{"timestamp":"2021-04-27 00:00:00","open":135.01,"high":135.41,"low":134.11,"close":134.39,"volume":66015804}
-{"timestamp":"2021-04-28 00:00:00","open":134.31,"high":135.02,"low":133.08,"close":133.58,"volume":107760100}
-{"timestamp":"2021-04-29 00:00:00","open":136.47,"high":137.07,"low":132.45,"close":133.48,"volume":151101000}
-{"timestamp":"2021-04-30 00:00:00","open":131.78,"high":133.56,"low":131.07,"close":131.46,"volume":109839500}
-{"timestamp":"2023-05-01 00:00:00","open":169.28,"high":170.45,"low":168.64,"close":169.59,"volume":52472936}
-{"timestamp":"2023-05-02 00:00:00","open":170.09,"high":170.35,"low":167.54,"close":168.54,"volume":48425700}
-{"timestamp":"2023-05-03 00:00:00","open":169.5,"high":170.92,"low":167.16,"close":167.45,"volume":65136018}
-{"timestamp":"2023-05-04 00:00:00","open":164.89,"high":167.04,"low":164.31,"close":165.79,"volume":81235427}
-{"timestamp":"2023-05-05 00:00:00","open":170.98,"high":174.3,"low":170.76,"close":173.57,"volume":113453171}
-{"timestamp":"2023-05-08 00:00:00","open":172.48,"high":173.85,"low":172.11,"close":173.5,"volume":55962800}
-{"timestamp":"2023-05-09 00:00:00","open":173.05,"high":173.54,"low":171.6,"close":171.77,"volume":45326900}
-{"timestamp":"2023-05-10 00:00:00","open":173.02,"high":174.03,"low":171.9,"close":173.56,"volume":53724501}
-{"timestamp":"2023-05-11 00:00:00","open":173.85,"high":174.59,"low":172.17,"close":173.75,"volume":49514700}
-{"timestamp":"2023-05-12 00:00:00","open":173.62,"high":174.06,"low":171.0,"close":172.57,"volume":45533138}
-{"timestamp":"2023-05-15 00:00:00","open":173.16,"high":173.21,"low":171.47,"close":172.07,"volume":37266700}
-{"timestamp":"2023-05-16 00:00:00","open":171.99,"high":173.14,"low":171.8,"close":172.07,"volume":42110300}
-{"timestamp":"2023-05-17 00:00:00","open":171.71,"high":172.93,"low":170.42,"close":172.69,"volume":57951604}
-{"timestamp":"2023-05-18 00:00:00","open":173.0,"high":175.24,"low":172.58,"close":175.05,"volume":65496700}
-{"timestamp":"2023-05-19 00:00:00","open":176.39,"high":176.39,"low":174.94,"close":175.16,"volume":55809475}
-{"timestamp":"2023-05-22 00:00:00","open":173.98,"high":174.71,"low":173.45,"close":174.2,"volume":43570932}
-{"timestamp":"2023-05-23 00:00:00","open":173.13,"high":173.38,"low":171.28,"close":171.56,"volume":50747300}
-{"timestamp":"2023-05-24 00:00:00","open":171.09,"high":172.42,"low":170.52,"close":171.84,"volume":45143500}
-{"timestamp":"2023-05-25 00:00:00","open":172.41,"high":173.9,"low":171.69,"close":172.99,"volume":56058300}
-{"timestamp":"2023-05-26 00:00:00","open":173.32,"high":175.77,"low":173.11,"close":175.43,"volume":54835000}
-{"timestamp":"2023-05-30 00:00:00","open":176.96,"high":178.99,"low":176.57,"close":177.3,"volume":55964401}
-{"timestamp":"2023-05-31 00:00:00","open":177.33,"high":179.35,"low":176.76,"close":177.25,"volume":99625300}
-{"timestamp":"2023-06-01 00:00:00","open":177.7,"high":180.12,"low":176.93,"close":180.09,"volume":68901809}
-{"timestamp":"2023-06-02 00:00:00","open":181.03,"high":181.78,"low":179.26,"close":180.95,"volume":61996913}
-{"timestamp":"2023-06-05 00:00:00","open":182.63,"high":184.95,"low":178.04,"close":179.58,"volume":121946500}
-{"timestamp":"2023-06-06 00:00:00","open":179.97,"high":180.12,"low":177.43,"close":179.21,"volume":64848400}
-{"timestamp":"2023-06-07 00:00:00","open":178.44,"high":181.21,"low":177.32,"close":177.82,"volume":61944615}
-{"timestamp":"2023-06-08 00:00:00","open":177.9,"high":180.84,"low":177.46,"close":180.57,"volume":50214900}
-{"timestamp":"2023-06-09 00:00:00","open":181.5,"high":182.23,"low":180.63,"close":180.96,"volume":48899973}
-{"timestamp":"2023-06-12 00:00:00","open":181.27,"high":183.89,"low":180.97,"close":183.79,"volume":54754995}
-{"timestamp":"2023-06-13 00:00:00","open":182.8,"high":184.15,"low":182.44,"close":183.31,"volume":54929129}
-{"timestamp":"2023-06-14 00:00:00","open":183.37,"high":184.39,"low":182.02,"close":183.95,"volume":57462900}
-{"timestamp":"2023-06-15 00:00:00","open":183.96,"high":186.52,"low":183.78,"close":186.01,"volume":65433200}
-{"timestamp":"2023-06-16 00:00:00","open":186.73,"high":186.99,"low":184.27,"close":184.92,"volume":101256225}
-{"timestamp":"2023-06-20 00:00:00","open":184.41,"high":186.1,"low":184.41,"close":185.01,"volume":49799100}
-{"timestamp":"2023-06-21 00:00:00","open":184.9,"high":185.41,"low":182.59,"close":183.96,"volume":49515700}
-{"timestamp":"2023-06-22 00:00:00","open":183.74,"high":187.05,"low":183.67,"close":187.0,"volume":51245327}
-{"timestamp":"2023-06-23 00:00:00","open":185.55,"high":187.56,"low":185.01,"close":186.68,"volume":53116996}
-{"timestamp":"2023-06-26 00:00:00","open":186.83,"high":188.05,"low":185.23,"close":185.27,"volume":48088700}
-{"timestamp":"2023-06-27 00:00:00","open":185.89,"high":188.39,"low":185.67,"close":188.06,"volume":50730846}
-{"timestamp":"2023-06-28 00:00:00","open":187.93,"high":189.9,"low":187.6,"close":189.25,"volume":51216801}
-{"timestamp":"2023-06-29 00:00:00","open":189.08,"high":190.07,"low":188.94,"close":189.59,"volume":46347308}
-{"timestamp":"2023-06-30 00:00:00","open":191.63,"high":194.48,"low":191.26,"close":193.97,"volume":85213216}
-{"timestamp":"2023-07-03 00:00:00","open":193.78,"high":193.88,"low":191.76,"close":192.46,"volume":31458200}
-{"timestamp":"2023-07-05 00:00:00","open":191.57,"high":192.98,"low":190.62,"close":191.33,"volume":46920300}
-{"timestamp":"2023-07-06 00:00:00","open":189.84,"high":192.02,"low":189.2,"close":191.81,"volume":45156009}
-{"timestamp":"2023-07-07 00:00:00","open":191.41,"high":192.67,"low":190.24,"close":190.68,"volume":46814998}
-{"timestamp":"2023-07-10 00:00:00","open":189.26,"high":189.99,"low":187.04,"close":188.61,"volume":59922200}
-{"timestamp":"2023-07-11 00:00:00","open":189.16,"high":189.3,"low":186.6,"close":188.08,"volume":46638119}
-{"timestamp":"2023-07-12 00:00:00","open":189.68,"high":191.7,"low":188.47,"close":189.77,"volume":60750248}
-{"timestamp":"2023-07-13 00:00:00","open":190.5,"high":191.19,"low":189.78,"close":190.54,"volume":41342338}
-{"timestamp":"2023-07-14 00:00:00","open":190.23,"high":191.18,"low":189.63,"close":190.69,"volume":41616242}
-{"timestamp":"2023-07-17 00:00:00","open":191.9,"high":194.32,"low":191.81,"close":193.99,"volume":50520200}
-{"timestamp":"2023-07-18 00:00:00","open":193.35,"high":194.33,"low":192.42,"close":193.73,"volume":48353800}
-{"timestamp":"2023-07-19 00:00:00","open":193.1,"high":198.23,"low":192.65,"close":195.1,"volume":80507323}
-{"timestamp":"2023-07-20 00:00:00","open":195.09,"high":196.47,"low":192.5,"close":193.13,"volume":59581200}
-{"timestamp":"2023-07-21 00:00:00","open":194.1,"high":194.97,"low":191.23,"close":191.94,"volume":71951683}
-{"timestamp":"2023-07-24 00:00:00","open":193.41,"high":194.91,"low":192.25,"close":192.75,"volume":45505097}
-{"timestamp":"2023-07-25 00:00:00","open":193.33,"high":194.44,"low":192.92,"close":193.62,"volume":37283201}
-{"timestamp":"2023-07-26 00:00:00","open":193.67,"high":195.64,"low":193.32,"close":194.5,"volume":47471900}
-{"timestamp":"2023-07-27 00:00:00","open":196.02,"high":197.2,"low":192.55,"close":193.22,"volume":47460200}
-{"timestamp":"2023-07-28 00:00:00","open":194.67,"high":196.63,"low":194.14,"close":195.83,"volume":48291443}
-{"timestamp":"2023-07-31 00:00:00","open":196.06,"high":196.49,"low":195.26,"close":196.45,"volume":38824113}
-{"timestamp":"2023-08-01 00:00:00","open":196.24,"high":196.73,"low":195.28,"close":195.61,"volume":35281426}
-{"timestamp":"2023-08-02 00:00:00","open":195.04,"high":195.18,"low":191.85,"close":192.58,"volume":50389327}
-{"timestamp":"2023-08-03 00:00:00","open":191.57,"high":192.37,"low":190.69,"close":191.17,"volume":62243282}
-{"timestamp":"2023-08-04 00:00:00","open":185.52,"high":187.38,"low":181.92,"close":181.99,"volume":115956841}
-{"timestamp":"2023-08-07 00:00:00","open":182.13,"high":183.13,"low":177.35,"close":178.85,"volume":97576100}
-{"timestamp":"2023-08-08 00:00:00","open":179.69,"high":180.27,"low":177.58,"close":179.8,"volume":67823003}
-{"timestamp":"2023-08-09 00:00:00","open":180.87,"high":180.93,"low":177.01,"close":178.19,"volume":60378500}
-{"timestamp":"2023-08-10 00:00:00","open":179.48,"high":180.75,"low":177.6,"close":177.97,"volume":54686900}
-{"timestamp":"2023-08-11 00:00:00","open":177.32,"high":178.62,"low":176.55,"close":177.79,"volume":52036672}
-{"timestamp":"2023-08-14 00:00:00","open":177.97,"high":179.69,"low":177.31,"close":179.46,"volume":43675627}
-{"timestamp":"2023-08-15 00:00:00","open":178.88,"high":179.48,"low":177.05,"close":177.45,"volume":43622600}
-{"timestamp":"2023-08-16 00:00:00","open":177.13,"high":178.54,"low":176.5,"close":176.57,"volume":46964900}
-{"timestamp":"2023-08-17 00:00:00","open":177.14,"high":177.51,"low":173.48,"close":174.0,"volume":66062900}
-{"timestamp":"2023-08-18 00:00:00","open":172.3,"high":175.1,"low":171.96,"close":174.49,"volume":61172150}
-{"timestamp":"2023-08-21 00:00:00","open":175.07,"high":176.13,"low":173.74,"close":175.84,"volume":46311900}
-{"timestamp":"2023-08-22 00:00:00","open":177.06,"high":177.68,"low":176.25,"close":177.23,"volume":42084245}
-{"timestamp":"2023-08-23 00:00:00","open":178.52,"high":181.55,"low":178.33,"close":181.12,"volume":52722800}
-{"timestamp":"2023-08-24 00:00:00","open":180.67,"high":181.1,"low":176.01,"close":176.38,"volume":54945800}
-{"timestamp":"2023-08-25 00:00:00","open":177.38,"high":179.15,"low":175.82,"close":178.61,"volume":51449600}
-{"timestamp":"2023-08-28 00:00:00","open":180.09,"high":180.59,"low":178.55,"close":180.19,"volume":43820700}
-{"timestamp":"2023-08-29 00:00:00","open":179.7,"high":184.9,"low":179.5,"close":184.12,"volume":53003948}
-{"timestamp":"2023-08-30 00:00:00","open":184.94,"high":187.85,"low":184.74,"close":187.65,"volume":60813900}
-{"timestamp":"2023-08-31 00:00:00","open":187.84,"high":189.12,"low":187.48,"close":187.87,"volume":60794500}
-{"timestamp":"2023-09-01 00:00:00","open":189.49,"high":189.92,"low":188.28,"close":189.46,"volume":45766503}
-{"timestamp":"2023-09-05 00:00:00","open":188.28,"high":189.98,"low":187.61,"close":189.7,"volume":45280027}
-{"timestamp":"2023-09-06 00:00:00","open":188.4,"high":188.85,"low":181.47,"close":182.91,"volume":81755816}
-{"timestamp":"2023-09-07 00:00:00","open":175.18,"high":178.21,"low":173.54,"close":177.56,"volume":112488803}
-{"timestamp":"2023-09-08 00:00:00","open":178.35,"high":180.24,"low":177.79,"close":178.18,"volume":65602066}
-{"timestamp":"2023-09-11 00:00:00","open":180.07,"high":180.3,"low":177.34,"close":179.36,"volume":58953100}
-{"timestamp":"2023-09-12 00:00:00","open":179.49,"high":180.13,"low":174.82,"close":176.3,"volume":90370200}
-{"timestamp":"2023-09-13 00:00:00","open":176.51,"high":177.3,"low":173.98,"close":174.21,"volume":84267928}
-{"timestamp":"2023-09-14 00:00:00","open":174.0,"high":176.1,"low":173.58,"close":175.74,"volume":60895800}
-{"timestamp":"2023-09-15 00:00:00","open":176.48,"high":176.5,"low":173.82,"close":175.01,"volume":109259461}
-{"timestamp":"2023-09-18 00:00:00","open":176.48,"high":179.38,"low":176.17,"close":177.97,"volume":67257600}
-{"timestamp":"2023-09-19 00:00:00","open":177.52,"high":179.63,"low":177.13,"close":179.07,"volume":51826941}
-{"timestamp":"2023-09-20 00:00:00","open":179.26,"high":179.7,"low":175.4,"close":175.49,"volume":58436200}
-{"timestamp":"2023-09-21 00:00:00","open":174.55,"high":176.3,"low":173.86,"close":173.93,"volume":63149116}
-{"timestamp":"2023-09-22 00:00:00","open":174.67,"high":177.08,"low":174.05,"close":174.79,"volume":56725400}
-{"timestamp":"2023-09-25 00:00:00","open":174.2,"high":176.97,"low":174.15,"close":176.08,"volume":46172740}
-{"timestamp":"2023-09-26 00:00:00","open":174.82,"high":175.2,"low":171.66,"close":171.96,"volume":64588945}
-{"timestamp":"2023-09-27 00:00:00","open":172.62,"high":173.04,"low":169.05,"close":170.43,"volume":66921808}
-{"timestamp":"2023-09-28 00:00:00","open":169.34,"high":172.03,"low":167.62,"close":170.69,"volume":56294419}
-{"timestamp":"2023-09-29 00:00:00","open":172.02,"high":173.07,"low":170.34,"close":171.21,"volume":51861083}
-{"timestamp":"2023-10-02 00:00:00","open":171.22,"high":174.3,"low":170.93,"close":173.75,"volume":52164535}
-{"timestamp":"2023-10-03 00:00:00","open":172.26,"high":173.63,"low":170.82,"close":172.4,"volume":49594613}
-{"timestamp":"2023-10-04 00:00:00","open":171.09,"high":174.21,"low":170.97,"close":173.66,"volume":53020300}
-{"timestamp":"2023-10-05 00:00:00","open":173.79,"high":175.45,"low":172.68,"close":174.91,"volume":48527918}
-{"timestamp":"2023-10-06 00:00:00","open":173.8,"high":177.99,"low":173.18,"close":177.49,"volume":57266675}
-{"timestamp":"2023-10-09 00:00:00","open":176.81,"high":179.05,"low":175.8,"close":178.99,"volume":42390800}
-{"timestamp":"2023-10-10 00:00:00","open":178.1,"high":179.72,"low":177.95,"close":178.39,"volume":43698019}
-{"timestamp":"2023-10-11 00:00:00","open":178.2,"high":179.85,"low":177.6,"close":179.8,"volume":47551100}
-{"timestamp":"2023-10-12 00:00:00","open":180.07,"high":182.34,"low":179.04,"close":180.71,"volume":56743119}
-{"timestamp":"2023-10-13 00:00:00","open":181.42,"high":181.93,"low":178.14,"close":178.85,"volume":51456082}
-{"timestamp":"2023-10-16 00:00:00","open":176.75,"high":179.08,"low":176.51,"close":178.72,"volume":52517000}
-{"timestamp":"2023-10-17 00:00:00","open":176.65,"high":178.42,"low":174.8,"close":177.15,"volume":57549400}
-{"timestamp":"2023-10-18 00:00:00","open":175.58,"high":177.58,"low":175.11,"close":175.84,"volume":54764400}
-{"timestamp":"2023-10-19 00:00:00","open":176.04,"high":177.84,"low":175.19,"close":175.46,"volume":59302900}
-{"timestamp":"2023-10-20 00:00:00","open":175.31,"high":175.42,"low":172.64,"close":172.88,"volume":64244028}
-{"timestamp":"2023-10-23 00:00:00","open":170.91,"high":174.01,"low":169.93,"close":173.0,"volume":55980109}
-{"timestamp":"2023-10-24 00:00:00","open":173.05,"high":173.67,"low":171.45,"close":173.44,"volume":43816644}
-{"timestamp":"2023-10-25 00:00:00","open":171.88,"high":173.06,"low":170.65,"close":171.1,"volume":57157000}
-{"timestamp":"2023-10-26 00:00:00","open":170.37,"high":171.38,"low":165.67,"close":166.89,"volume":70625300}
-{"timestamp":"2023-10-27 00:00:00","open":166.91,"high":168.96,"low":166.83,"close":168.22,"volume":58499129}
-{"timestamp":"2023-10-30 00:00:00","open":169.02,"high":171.17,"low":168.87,"close":170.29,"volume":51131000}
-{"timestamp":"2023-10-31 00:00:00","open":169.35,"high":170.9,"low":167.9,"close":170.77,"volume":44846017}
-{"timestamp":"2023-11-01 00:00:00","open":171.0,"high":174.23,"low":170.12,"close":173.97,"volume":56934906}
-{"timestamp":"2023-11-02 00:00:00","open":175.52,"high":177.78,"low":175.46,"close":177.57,"volume":77334800}
-{"timestamp":"2023-11-03 00:00:00","open":174.24,"high":176.82,"low":173.35,"close":176.65,"volume":79829246}
-{"timestamp":"2023-11-06 00:00:00","open":176.38,"high":179.43,"low":176.21,"close":179.23,"volume":63841310}
-{"timestamp":"2023-11-07 00:00:00","open":179.18,"high":182.44,"low":178.97,"close":181.82,"volume":70530000}
-{"timestamp":"2023-11-08 00:00:00","open":182.35,"high":183.45,"low":181.59,"close":182.89,"volume":49340300}
-{"timestamp":"2023-11-09 00:00:00","open":182.96,"high":184.12,"low":181.81,"close":182.41,"volume":53763540}
-{"timestamp":"2023-11-10 00:00:00","open":183.97,"high":186.57,"low":183.53,"close":186.4,"volume":66177922}
-{"timestamp":"2023-11-13 00:00:00","open":185.82,"high":186.03,"low":184.21,"close":184.8,"volume":43627519}
-{"timestamp":"2023-11-14 00:00:00","open":187.7,"high":188.11,"low":186.3,"close":187.44,"volume":60108400}
-{"timestamp":"2023-11-15 00:00:00","open":187.85,"high":189.5,"low":187.78,"close":188.01,"volume":53790500}
-{"timestamp":"2023-11-16 00:00:00","open":189.57,"high":190.96,"low":188.65,"close":189.71,"volume":54412915}
-{"timestamp":"2023-11-17 00:00:00","open":190.25,"high":190.38,"low":188.57,"close":189.69,"volume":50941404}
-{"timestamp":"2023-11-20 00:00:00","open":189.89,"high":191.91,"low":189.88,"close":191.45,"volume":46538614}
-{"timestamp":"2023-11-21 00:00:00","open":191.41,"high":191.52,"low":189.74,"close":190.64,"volume":38134500}
-{"timestamp":"2023-11-22 00:00:00","open":191.49,"high":192.93,"low":190.83,"close":191.31,"volume":39630011}
-{"timestamp":"2023-11-24 00:00:00","open":190.87,"high":190.9,"low":189.25,"close":189.97,"volume":24048344}
-{"timestamp":"2023-11-27 00:00:00","open":189.92,"high":190.67,"low":188.9,"close":189.79,"volume":40552609}
-{"timestamp":"2023-11-28 00:00:00","open":189.78,"high":191.08,"low":189.4,"close":190.4,"volume":38415419}
-{"timestamp":"2023-11-29 00:00:00","open":190.9,"high":192.09,"low":188.97,"close":189.37,"volume":43014224}
-{"timestamp":"2023-11-30 00:00:00","open":189.84,"high":190.32,"low":188.19,"close":189.95,"volume":48794400}
-{"timestamp":"2023-12-01 00:00:00","open":190.33,"high":191.56,"low":189.23,"close":191.24,"volume":45704823}
-{"timestamp":"2023-12-04 00:00:00","open":189.98,"high":190.05,"low":187.45,"close":189.43,"volume":43389519}
-{"timestamp":"2023-12-05 00:00:00","open":190.21,"high":194.4,"low":190.18,"close":193.42,"volume":66628400}
-{"timestamp":"2023-12-06 00:00:00","open":194.45,"high":194.76,"low":192.11,"close":192.32,"volume":41089737}
-{"timestamp":"2023-12-07 00:00:00","open":193.63,"high":195.0,"low":193.59,"close":194.27,"volume":47477700}
-{"timestamp":"2023-12-08 00:00:00","open":194.2,"high":195.99,"low":193.67,"close":195.71,"volume":53406358}
-{"timestamp":"2023-12-11 00:00:00","open":193.11,"high":193.49,"low":191.42,"close":193.18,"volume":60943700}
-{"timestamp":"2023-12-12 00:00:00","open":193.08,"high":194.72,"low":191.72,"close":194.71,"volume":52696900}
-{"timestamp":"2023-12-13 00:00:00","open":195.09,"high":198.0,"low":194.85,"close":197.96,"volume":70404200}
-{"timestamp":"2023-12-14 00:00:00","open":198.02,"high":199.62,"low":196.16,"close":198.11,"volume":66831600}
-{"timestamp":"2023-12-15 00:00:00","open":197.53,"high":198.4,"low":197.0,"close":197.57,"volume":128538401}
-{"timestamp":"2023-12-18 00:00:00","open":196.09,"high":196.63,"low":194.39,"close":195.89,"volume":55751900}
-{"timestamp":"2023-12-19 00:00:00","open":196.16,"high":196.95,"low":195.89,"close":196.94,"volume":40714100}
-{"timestamp":"2023-12-20 00:00:00","open":196.9,"high":197.68,"low":194.83,"close":194.83,"volume":52242815}
-{"timestamp":"2023-12-21 00:00:00","open":196.1,"high":197.08,"low":193.5,"close":194.68,"volume":46482549}
-{"timestamp":"2023-12-22 00:00:00","open":195.18,"high":195.41,"low":192.97,"close":193.6,"volume":37149570}
-{"timestamp":"2023-12-26 00:00:00","open":193.61,"high":193.89,"low":192.83,"close":193.05,"volume":28919310}
-{"timestamp":"2023-12-27 00:00:00","open":192.49,"high":193.5,"low":191.09,"close":193.15,"volume":48087700}
-{"timestamp":"2023-12-28 00:00:00","open":194.14,"high":194.66,"low":193.17,"close":193.58,"volume":34049900}
-{"timestamp":"2023-12-29 00:00:00","open":193.9,"high":194.4,"low":191.73,"close":192.53,"volume":42672148}
-{"timestamp":"2024-01-02 00:00:00","open":187.15,"high":188.44,"low":183.89,"close":185.64,"volume":82488700}
-{"timestamp":"2024-01-03 00:00:00","open":184.22,"high":185.88,"low":183.43,"close":184.25,"volume":58414500}
-{"timestamp":"2024-01-04 00:00:00","open":182.15,"high":183.09,"low":180.88,"close":181.91,"volume":71983600}
-{"timestamp":"2024-01-05 00:00:00","open":181.99,"high":182.76,"low":180.17,"close":181.18,"volume":62379661}
-{"timestamp":"2024-01-08 00:00:00","open":182.09,"high":185.6,"low":181.5,"close":185.56,"volume":59144500}
-{"timestamp":"2024-01-09 00:00:00","open":183.92,"high":185.15,"low":182.73,"close":185.14,"volume":42841809}
-{"timestamp":"2024-01-10 00:00:00","open":184.35,"high":186.4,"low":183.92,"close":186.19,"volume":46792908}
-{"timestamp":"2024-01-11 00:00:00","open":186.54,"high":187.05,"low":183.62,"close":185.59,"volume":49128408}
-{"timestamp":"2024-01-12 00:00:00","open":186.06,"high":186.74,"low":185.19,"close":185.92,"volume":40477782}
-{"timestamp":"2024-01-16 00:00:00","open":182.16,"high":184.26,"low":180.93,"close":183.63,"volume":65603041}
-{"timestamp":"2024-01-17 00:00:00","open":181.27,"high":182.93,"low":180.3,"close":182.68,"volume":47317433}
-{"timestamp":"2024-01-18 00:00:00","open":186.09,"high":189.14,"low":185.83,"close":188.63,"volume":78005800}
-{"timestamp":"2024-01-19 00:00:00","open":189.33,"high":191.95,"low":188.82,"close":191.56,"volume":68902985}
-{"timestamp":"2024-01-22 00:00:00","open":192.3,"high":195.33,"low":192.26,"close":193.89,"volume":60133900}
-{"timestamp":"2024-01-23 00:00:00","open":195.02,"high":195.75,"low":193.83,"close":195.18,"volume":42355600}
-{"timestamp":"2024-01-24 00:00:00","open":195.42,"high":196.38,"low":194.34,"close":194.5,"volume":53631316}
-{"timestamp":"2024-01-25 00:00:00","open":195.22,"high":196.27,"low":193.11,"close":194.17,"volume":54822126}
-{"timestamp":"2024-01-26 00:00:00","open":194.27,"high":194.76,"low":191.94,"close":192.42,"volume":44594011}
-{"timestamp":"2024-01-29 00:00:00","open":192.01,"high":192.2,"low":189.58,"close":191.73,"volume":47145622}
-{"timestamp":"2024-01-30 00:00:00","open":190.94,"high":191.8,"low":187.47,"close":188.04,"volume":55859400}
-{"timestamp":"2024-01-31 00:00:00","open":187.04,"high":187.1,"low":184.35,"close":184.4,"volume":55467803}
-{"timestamp":"2024-02-01 00:00:00","open":183.99,"high":186.95,"low":183.82,"close":186.86,"volume":64885408}
-{"timestamp":"2024-02-02 00:00:00","open":179.86,"high":187.33,"low":179.25,"close":185.85,"volume":102551680}
-{"timestamp":"2024-02-05 00:00:00","open":188.15,"high":189.25,"low":185.84,"close":187.68,"volume":69668820}
-{"timestamp":"2024-02-06 00:00:00","open":186.86,"high":189.31,"low":186.77,"close":189.3,"volume":43490800}
-{"timestamp":"2024-02-07 00:00:00","open":190.64,"high":191.05,"low":188.61,"close":189.41,"volume":53439000}
-{"timestamp":"2024-02-08 00:00:00","open":189.39,"high":189.54,"low":187.35,"close":188.32,"volume":40962046}
-{"timestamp":"2024-02-09 00:00:00","open":188.65,"high":189.99,"low":188.0,"close":188.85,"volume":45155216}
-{"timestamp":"2024-02-12 00:00:00","open":188.42,"high":188.67,"low":186.79,"close":187.15,"volume":41781934}
-{"timestamp":"2024-02-13 00:00:00","open":185.77,"high":186.21,"low":183.51,"close":185.04,"volume":56529529}
-{"timestamp":"2024-02-14 00:00:00","open":185.32,"high":185.53,"low":182.44,"close":184.15,"volume":54630517}
-{"timestamp":"2024-02-15 00:00:00","open":183.55,"high":184.49,"low":181.35,"close":183.86,"volume":65434500}
-{"timestamp":"2024-02-16 00:00:00","open":183.42,"high":184.85,"low":181.67,"close":182.31,"volume":49752465}
-{"timestamp":"2024-02-20 00:00:00","open":181.79,"high":182.43,"low":180.0,"close":181.56,"volume":53665600}
-{"timestamp":"2024-02-21 00:00:00","open":181.94,"high":182.89,"low":180.66,"close":182.32,"volume":41529700}
-{"timestamp":"2024-02-22 00:00:00","open":183.48,"high":184.96,"low":182.46,"close":184.37,"volume":52292208}
-{"timestamp":"2024-02-23 00:00:00","open":185.01,"high":185.04,"low":182.23,"close":182.52,"volume":45119700}
-{"timestamp":"2024-02-26 00:00:00","open":182.24,"high":182.76,"low":180.65,"close":181.16,"volume":40867421}
-{"timestamp":"2024-02-27 00:00:00","open":181.1,"high":183.92,"low":179.56,"close":182.63,"volume":54318900}
-{"timestamp":"2024-02-28 00:00:00","open":182.51,"high":183.12,"low":180.13,"close":181.42,"volume":48953939}
-{"timestamp":"2024-02-29 00:00:00","open":181.27,"high":182.57,"low":179.53,"close":180.75,"volume":136682600}
-{"timestamp":"2024-03-01 00:00:00","open":179.55,"high":180.53,"low":177.38,"close":179.66,"volume":73563082}
-{"timestamp":"2024-03-04 00:00:00","open":176.15,"high":176.9,"low":173.79,"close":175.1,"volume":81510101}
-{"timestamp":"2024-03-05 00:00:00","open":170.76,"high":172.04,"low":169.62,"close":170.12,"volume":95132400}
-{"timestamp":"2024-03-06 00:00:00","open":171.06,"high":171.24,"low":168.68,"close":169.12,"volume":68587707}
-{"timestamp":"2024-03-07 00:00:00","open":169.15,"high":170.73,"low":168.49,"close":169.0,"volume":71765100}
-{"timestamp":"2024-03-08 00:00:00","open":169.0,"high":173.7,"low":168.94,"close":170.73,"volume":76267041}
-{"timestamp":"2024-03-11 00:00:00","open":172.94,"high":174.38,"low":172.05,"close":172.75,"volume":60139500}
-{"timestamp":"2024-03-12 00:00:00","open":173.15,"high":174.03,"low":171.01,"close":173.23,"volume":59825400}
-{"timestamp":"2024-03-13 00:00:00","open":172.77,"high":173.19,"low":170.76,"close":171.13,"volume":52488700}
-{"timestamp":"2024-03-14 00:00:00","open":172.91,"high":174.31,"low":172.05,"close":173.0,"volume":72913507}
-{"timestamp":"2024-03-15 00:00:00","open":171.17,"high":172.62,"low":170.29,"close":172.62,"volume":121752699}
-{"timestamp":"2024-03-18 00:00:00","open":175.57,"high":177.71,"low":173.52,"close":173.72,"volume":75604200}
-{"timestamp":"2024-03-19 00:00:00","open":174.34,"high":176.61,"low":173.03,"close":176.08,"volume":55215244}
-{"timestamp":"2024-03-20 00:00:00","open":175.72,"high":178.67,"low":175.09,"close":178.67,"volume":53423102}
-{"timestamp":"2024-03-21 00:00:00","open":177.05,"high":177.49,"low":170.84,"close":171.37,"volume":106181300}
-{"timestamp":"2024-03-22 00:00:00","open":171.76,"high":173.05,"low":170.06,"close":172.28,"volume":71160138}
-{"timestamp":"2024-03-25 00:00:00","open":170.57,"high":171.94,"low":169.45,"close":170.85,"volume":54288328}
-{"timestamp":"2024-03-26 00:00:00","open":170.0,"high":171.42,"low":169.58,"close":169.71,"volume":57388449}
-{"timestamp":"2024-03-27 00:00:00","open":170.41,"high":173.6,"low":170.11,"close":173.31,"volume":60273300}
-{"timestamp":"2024-03-28 00:00:00","open":171.75,"high":172.23,"low":170.51,"close":171.48,"volume":65672700}
-{"timestamp":"2024-04-01 00:00:00","open":171.19,"high":171.25,"low":169.48,"close":170.03,"volume":46240500}
-{"timestamp":"2024-04-02 00:00:00","open":169.08,"high":169.34,"low":168.23,"close":168.84,"volume":49329500}
-{"timestamp":"2024-04-03 00:00:00","open":168.79,"high":170.68,"low":168.58,"close":169.65,"volume":47691715}
-{"timestamp":"2024-04-04 00:00:00","open":170.29,"high":171.92,"low":168.82,"close":168.82,"volume":53704400}
-{"timestamp":"2024-04-05 00:00:00","open":169.59,"high":170.39,"low":168.95,"close":169.58,"volume":42104826}
-{"timestamp":"2024-04-08 00:00:00","open":169.03,"high":169.2,"low":168.24,"close":168.45,"volume":37425513}
-{"timestamp":"2024-04-09 00:00:00","open":168.7,"high":170.08,"low":168.35,"close":169.67,"volume":42451209}
-{"timestamp":"2024-04-10 00:00:00","open":168.8,"high":169.09,"low":167.11,"close":167.78,"volume":49709336}
-{"timestamp":"2024-04-11 00:00:00","open":168.34,"high":175.46,"low":168.16,"close":175.04,"volume":91070300}
-{"timestamp":"2024-04-12 00:00:00","open":174.26,"high":178.36,"low":174.21,"close":176.55,"volume":101670886}
-{"timestamp":"2024-04-15 00:00:00","open":175.36,"high":176.63,"low":172.5,"close":172.69,"volume":73531800}
-{"timestamp":"2024-04-16 00:00:00","open":171.75,"high":173.76,"low":168.27,"close":169.38,"volume":73711235}
-{"timestamp":"2024-04-17 00:00:00","open":169.61,"high":170.65,"low":168.0,"close":168.0,"volume":50901210}
-{"timestamp":"2024-04-18 00:00:00","open":168.03,"high":168.64,"low":166.55,"close":167.04,"volume":43122903}
-{"timestamp":"2024-04-19 00:00:00","open":166.21,"high":166.4,"low":164.08,"close":165.0,"volume":68149377}
-{"timestamp":"2024-04-22 00:00:00","open":165.52,"high":167.26,"low":164.77,"close":165.84,"volume":48116443}
-{"timestamp":"2024-04-23 00:00:00","open":165.35,"high":167.05,"low":164.92,"close":166.9,"volume":49537800}
-{"timestamp":"2024-04-24 00:00:00","open":166.54,"high":169.3,"low":166.21,"close":169.02,"volume":48251835}
-{"timestamp":"2024-04-25 00:00:00","open":169.53,"high":170.61,"low":168.15,"close":169.89,"volume":50558329}
-{"timestamp":"2024-04-26 00:00:00","open":169.88,"high":171.34,"low":169.18,"close":169.3,"volume":44838400}
-{"timestamp":"2024-04-29 00:00:00","open":173.37,"high":176.03,"low":173.1,"close":173.5,"volume":68169419}
-{"timestamp":"2024-04-30 00:00:00","open":173.33,"high":174.99,"low":170.0,"close":170.33,"volume":65934800}
-{"timestamp":"2024-05-01 00:00:00","open":169.58,"high":172.71,"low":169.11,"close":169.3,"volume":50383147}
-{"timestamp":"2024-05-02 00:00:00","open":172.51,"high":173.42,"low":170.89,"close":173.03,"volume":94214915}
-{"timestamp":"2024-05-03 00:00:00","open":186.65,"high":187.0,"low":182.66,"close":183.38,"volume":163224109}
-{"timestamp":"2024-05-06 00:00:00","open":182.35,"high":184.2,"low":180.42,"close":181.71,"volume":78569700}
-{"timestamp":"2024-05-07 00:00:00","open":183.45,"high":184.9,"low":181.32,"close":182.4,"volume":77305800}
-{"timestamp":"2024-05-08 00:00:00","open":182.85,"high":183.07,"low":181.45,"close":182.74,"volume":45057100}
-{"timestamp":"2024-05-09 00:00:00","open":182.56,"high":184.66,"low":182.11,"close":184.57,"volume":48983000}
-{"timestamp":"2024-05-10 00:00:00","open":184.9,"high":185.09,"low":182.13,"close":183.05,"volume":50759500}
-{"timestamp":"2024-05-13 00:00:00","open":185.44,"high":187.1,"low":184.62,"close":186.28,"volume":72044809}
-{"timestamp":"2024-05-14 00:00:00","open":187.51,"high":188.3,"low":186.29,"close":187.43,"volume":52393619}
-{"timestamp":"2024-05-15 00:00:00","open":187.91,"high":190.65,"low":187.37,"close":189.72,"volume":70400000}
-{"timestamp":"2024-05-16 00:00:00","open":190.47,"high":191.1,"low":189.66,"close":189.84,"volume":52845230}
-{"timestamp":"2024-05-17 00:00:00","open":189.51,"high":190.81,"low":189.18,"close":189.87,"volume":41282925}
-{"timestamp":"2024-05-20 00:00:00","open":189.33,"high":191.92,"low":189.01,"close":191.04,"volume":44361300}
-{"timestamp":"2024-05-21 00:00:00","open":191.09,"high":192.73,"low":190.92,"close":192.35,"volume":42309401}
-{"timestamp":"2024-05-22 00:00:00","open":192.27,"high":192.82,"low":190.27,"close":190.9,"volume":34648547}
-{"timestamp":"2024-05-23 00:00:00","open":190.98,"high":191.0,"low":186.63,"close":186.88,"volume":51005924}
-{"timestamp":"2024-05-24 00:00:00","open":188.82,"high":190.58,"low":188.04,"close":189.98,"volume":36326975}
-{"timestamp":"2024-05-28 00:00:00","open":191.51,"high":193.0,"low":189.1,"close":189.99,"volume":52280100}
-{"timestamp":"2024-05-29 00:00:00","open":189.61,"high":192.25,"low":189.51,"close":190.29,"volume":53068016}
-{"timestamp":"2024-05-30 00:00:00","open":190.76,"high":192.18,"low":190.63,"close":191.29,"volume":49947941}
-{"timestamp":"2024-05-31 00:00:00","open":191.44,"high":192.57,"low":189.91,"close":192.25,"volume":75158300}
-{"timestamp":"2024-06-03 00:00:00","open":192.9,"high":194.99,"low":192.52,"close":194.03,"volume":50080539}
-{"timestamp":"2024-06-04 00:00:00","open":194.64,"high":195.32,"low":193.03,"close":194.35,"volume":47471445}
-{"timestamp":"2024-06-05 00:00:00","open":195.4,"high":196.9,"low":194.87,"close":195.87,"volume":54156800}
-{"timestamp":"2024-06-06 00:00:00","open":195.69,"high":196.5,"low":194.17,"close":194.48,"volume":41181800}
-{"timestamp":"2024-06-07 00:00:00","open":194.65,"high":196.94,"low":194.14,"close":196.89,"volume":53103912}
-{"timestamp":"2024-06-10 00:00:00","open":196.9,"high":197.3,"low":192.15,"close":193.12,"volume":97262100}
-{"timestamp":"2024-06-11 00:00:00","open":193.65,"high":207.16,"low":193.63,"close":207.15,"volume":172373300}
-{"timestamp":"2024-06-12 00:00:00","open":207.37,"high":220.2,"low":206.9,"close":213.07,"volume":198134300}
-{"timestamp":"2024-06-13 00:00:00","open":214.74,"high":216.75,"low":211.6,"close":214.24,"volume":97862729}
-{"timestamp":"2024-06-14 00:00:00","open":213.85,"high":215.17,"low":211.3,"close":212.49,"volume":70122748}
-{"timestamp":"2024-06-17 00:00:00","open":213.37,"high":218.95,"low":212.72,"close":216.67,"volume":93728300}
-{"timestamp":"2024-06-18 00:00:00","open":217.59,"high":218.63,"low":213.0,"close":214.29,"volume":79943300}
-{"timestamp":"2024-06-20 00:00:00","open":213.93,"high":214.24,"low":208.85,"close":209.68,"volume":86172500}
-{"timestamp":"2024-06-21 00:00:00","open":210.39,"high":211.89,"low":207.11,"close":207.49,"volume":246421400}
-{"timestamp":"2024-06-24 00:00:00","open":207.72,"high":212.7,"low":206.59,"close":208.14,"volume":80727006}
-{"timestamp":"2024-06-25 00:00:00","open":209.15,"high":211.38,"low":208.61,"close":209.07,"volume":56713900}
-{"timestamp":"2024-06-26 00:00:00","open":211.5,"high":214.86,"low":210.64,"close":213.25,"volume":66213200}
-{"timestamp":"2024-06-27 00:00:00","open":214.69,"high":215.74,"low":212.35,"close":214.1,"volume":49772707}
-{"timestamp":"2024-06-28 00:00:00","open":215.77,"high":216.07,"low":210.3,"close":210.62,"volume":82542718}
-{"timestamp":"2024-07-01 00:00:00","open":212.09,"high":217.51,"low":211.92,"close":216.75,"volume":60402929}
-{"timestamp":"2024-07-02 00:00:00","open":216.15,"high":220.38,"low":215.1,"close":220.27,"volume":58046200}
-{"timestamp":"2024-07-03 00:00:00","open":220.0,"high":221.55,"low":219.03,"close":221.55,"volume":37369801}
-{"timestamp":"2024-07-05 00:00:00","open":221.65,"high":226.45,"low":221.65,"close":226.34,"volume":60412408}
-{"timestamp":"2024-07-08 00:00:00","open":227.09,"high":227.85,"low":223.25,"close":227.82,"volume":59085900}
-{"timestamp":"2024-07-09 00:00:00","open":227.93,"high":229.4,"low":226.37,"close":228.68,"volume":48169822}
-{"timestamp":"2024-07-10 00:00:00","open":229.3,"high":233.08,"low":229.25,"close":232.98,"volume":62627700}
-{"timestamp":"2024-07-11 00:00:00","open":231.39,"high":232.39,"low":225.77,"close":227.57,"volume":64710617}
-{"timestamp":"2024-07-12 00:00:00","open":228.92,"high":232.64,"low":228.68,"close":230.54,"volume":53046527}
-{"timestamp":"2024-07-15 00:00:00","open":236.48,"high":237.23,"low":233.09,"close":234.4,"volume":62631300}
-{"timestamp":"2024-07-16 00:00:00","open":235.0,"high":236.27,"low":232.33,"close":234.82,"volume":43234300}
-{"timestamp":"2024-07-17 00:00:00","open":229.45,"high":231.46,"low":226.64,"close":228.88,"volume":57345900}
-{"timestamp":"2024-07-18 00:00:00","open":230.28,"high":230.44,"low":222.27,"close":224.18,"volume":66034600}
-{"timestamp":"2024-07-19 00:00:00","open":224.82,"high":226.8,"low":223.28,"close":224.31,"volume":49151500}
-{"timestamp":"2024-07-22 00:00:00","open":227.01,"high":227.78,"low":223.09,"close":223.96,"volume":48201835}
-{"timestamp":"2024-07-23 00:00:00","open":224.37,"high":226.94,"low":222.68,"close":225.01,"volume":39960300}
-{"timestamp":"2024-07-24 00:00:00","open":224.0,"high":224.8,"low":217.13,"close":218.54,"volume":61777600}
-{"timestamp":"2024-07-25 00:00:00","open":218.93,"high":220.85,"low":214.62,"close":217.49,"volume":51391200}
-{"timestamp":"2024-07-26 00:00:00","open":218.7,"high":219.49,"low":216.01,"close":217.96,"volume":41601345}
-{"timestamp":"2024-07-29 00:00:00","open":216.96,"high":219.3,"low":215.75,"close":218.24,"volume":36311800}
-{"timestamp":"2024-07-30 00:00:00","open":219.19,"high":220.33,"low":216.12,"close":218.8,"volume":41643840}
-{"timestamp":"2024-07-31 00:00:00","open":221.44,"high":223.82,"low":220.63,"close":222.08,"volume":50036300}
-{"timestamp":"2024-08-01 00:00:00","open":224.37,"high":224.48,"low":217.02,"close":218.36,"volume":62501000}
-{"timestamp":"2024-08-02 00:00:00","open":219.15,"high":225.6,"low":217.71,"close":219.86,"volume":105568600}
-{"timestamp":"2024-08-05 00:00:00","open":199.09,"high":213.5,"low":196.0,"close":209.27,"volume":119548600}
-{"timestamp":"2024-08-06 00:00:00","open":205.3,"high":209.99,"low":201.07,"close":207.23,"volume":69660500}
-{"timestamp":"2024-08-07 00:00:00","open":206.9,"high":213.64,"low":206.39,"close":209.82,"volume":63516417}
-{"timestamp":"2024-08-08 00:00:00","open":213.11,"high":214.2,"low":208.83,"close":213.31,"volume":47161149}
-{"timestamp":"2024-08-09 00:00:00","open":212.1,"high":216.78,"low":211.97,"close":216.24,"volume":42201646}
-{"timestamp":"2024-08-12 00:00:00","open":216.07,"high":219.51,"low":215.6,"close":217.53,"volume":38028100}
-{"timestamp":"2024-08-13 00:00:00","open":219.01,"high":221.89,"low":219.01,"close":221.27,"volume":44155331}
-{"timestamp":"2024-08-14 00:00:00","open":220.57,"high":223.03,"low":219.7,"close":221.72,"volume":41960600}
-{"timestamp":"2024-08-15 00:00:00","open":224.6,"high":225.35,"low":222.76,"close":224.72,"volume":46414013}
-{"timestamp":"2024-08-16 00:00:00","open":223.92,"high":226.83,"low":223.65,"close":226.05,"volume":44340240}
-{"timestamp":"2024-08-19 00:00:00","open":225.72,"high":225.99,"low":223.04,"close":225.89,"volume":40687813}
-{"timestamp":"2024-08-20 00:00:00","open":225.77,"high":227.17,"low":225.45,"close":226.51,"volume":30299033}
-{"timestamp":"2024-08-21 00:00:00","open":226.52,"high":227.98,"low":225.05,"close":226.4,"volume":34765500}
-{"timestamp":"2024-08-22 00:00:00","open":227.79,"high":228.34,"low":223.9,"close":224.53,"volume":43695321}
-{"timestamp":"2024-08-23 00:00:00","open":225.66,"high":228.22,"low":224.33,"close":226.84,"volume":38677300}
-{"timestamp":"2024-08-26 00:00:00","open":226.76,"high":227.28,"low":223.89,"close":227.18,"volume":30602208}
-{"timestamp":"2024-08-27 00:00:00","open":226.0,"high":228.85,"low":224.89,"close":228.03,"volume":35934600}
-{"timestamp":"2024-08-28 00:00:00","open":227.92,"high":229.86,"low":225.68,"close":226.49,"volume":38052200}
-{"timestamp":"2024-08-29 00:00:00","open":230.1,"high":232.92,"low":228.88,"close":229.79,"volume":51906300}
-{"timestamp":"2024-08-30 00:00:00","open":230.19,"high":230.4,"low":227.48,"close":229.0,"volume":52990800}
-{"timestamp":"2024-09-03 00:00:00","open":228.55,"high":229.0,"low":221.17,"close":222.77,"volume":50190600}
-{"timestamp":"2024-09-04 00:00:00","open":221.66,"high":221.78,"low":217.48,"close":220.85,"volume":43840200}
-{"timestamp":"2024-09-05 00:00:00","open":221.63,"high":225.48,"low":221.52,"close":222.38,"volume":36615400}
-{"timestamp":"2024-09-06 00:00:00","open":223.95,"high":225.24,"low":219.77,"close":220.82,"volume":48423011}
-{"timestamp":"2024-09-09 00:00:00","open":220.82,"high":221.27,"low":216.71,"close":220.91,"volume":67180000}
-{"timestamp":"2024-09-10 00:00:00","open":218.92,"high":221.48,"low":216.73,"close":220.11,"volume":51591033}
-{"timestamp":"2024-09-11 00:00:00","open":221.46,"high":223.09,"low":217.89,"close":222.66,"volume":44587100}
-{"timestamp":"2024-09-12 00:00:00","open":222.5,"high":223.55,"low":219.82,"close":222.77,"volume":37498225}
-{"timestamp":"2024-09-13 00:00:00","open":223.58,"high":224.04,"low":221.91,"close":222.5,"volume":36766619}
-{"timestamp":"2024-09-16 00:00:00","open":216.54,"high":217.22,"low":213.92,"close":216.32,"volume":59357427}
-{"timestamp":"2024-09-17 00:00:00","open":215.75,"high":216.9,"low":214.5,"close":216.79,"volume":45519339}
-{"timestamp":"2024-09-18 00:00:00","open":217.55,"high":222.71,"low":217.54,"close":220.69,"volume":59894928}
-{"timestamp":"2024-09-19 00:00:00","open":224.99,"high":229.82,"low":224.63,"close":228.87,"volume":66781315}
-{"timestamp":"2024-09-20 00:00:00","open":229.97,"high":233.09,"low":227.62,"close":228.2,"volume":318679900}
-{"timestamp":"2024-09-23 00:00:00","open":227.34,"high":229.45,"low":225.81,"close":226.47,"volume":54146023}
-{"timestamp":"2024-09-24 00:00:00","open":228.65,"high":229.35,"low":225.73,"close":227.37,"volume":43556100}
-{"timestamp":"2024-09-25 00:00:00","open":224.93,"high":227.29,"low":224.02,"close":226.37,"volume":42308715}
-{"timestamp":"2024-09-26 00:00:00","open":227.3,"high":228.5,"low":225.41,"close":227.52,"volume":36636707}
-{"timestamp":"2024-09-27 00:00:00","open":228.46,"high":229.52,"low":227.3,"close":227.79,"volume":34026000}
-{"timestamp":"2024-09-30 00:00:00","open":230.04,"high":233.0,"low":229.65,"close":233.0,"volume":54793391}
-{"timestamp":"2024-10-01 00:00:00","open":229.52,"high":229.65,"low":223.74,"close":226.21,"volume":63285048}
-{"timestamp":"2024-10-02 00:00:00","open":225.89,"high":227.37,"low":223.02,"close":226.78,"volume":32880605}
-{"timestamp":"2024-10-03 00:00:00","open":225.14,"high":226.81,"low":223.32,"close":225.67,"volume":34044200}
-{"timestamp":"2024-10-04 00:00:00","open":227.9,"high":228.0,"low":224.13,"close":226.8,"volume":37345098}
-{"timestamp":"2024-10-07 00:00:00","open":224.5,"high":225.69,"low":221.33,"close":221.69,"volume":39505400}
-{"timestamp":"2024-10-08 00:00:00","open":224.3,"high":225.98,"low":223.25,"close":225.77,"volume":31855700}
-{"timestamp":"2024-10-09 00:00:00","open":225.23,"high":229.75,"low":224.83,"close":229.54,"volume":33591100}
-{"timestamp":"2024-10-10 00:00:00","open":227.78,"high":229.5,"low":227.17,"close":229.04,"volume":28183544}
-{"timestamp":"2024-10-11 00:00:00","open":229.3,"high":229.41,"low":227.34,"close":227.55,"volume":31759200}
-{"timestamp":"2024-10-14 00:00:00","open":228.7,"high":231.73,"low":228.6,"close":231.3,"volume":39882100}
-{"timestamp":"2024-10-15 00:00:00","open":233.61,"high":237.49,"low":232.37,"close":233.85,"volume":64751400}
-{"timestamp":"2024-10-16 00:00:00","open":231.6,"high":232.12,"low":229.84,"close":231.78,"volume":34082240}
-{"timestamp":"2024-10-17 00:00:00","open":233.43,"high":233.85,"low":230.52,"close":232.15,"volume":32993810}
-{"timestamp":"2024-10-18 00:00:00","open":236.18,"high":236.18,"low":234.01,"close":235.0,"volume":46431500}
-{"timestamp":"2024-10-21 00:00:00","open":234.45,"high":236.85,"low":234.45,"close":236.48,"volume":36254500}
-{"timestamp":"2024-10-22 00:00:00","open":233.89,"high":236.22,"low":232.6,"close":235.86,"volume":38846600}
-{"timestamp":"2024-10-23 00:00:00","open":234.08,"high":235.14,"low":227.76,"close":230.76,"volume":52287000}
-{"timestamp":"2024-10-24 00:00:00","open":229.98,"high":230.82,"low":228.41,"close":230.57,"volume":31109503}
-{"timestamp":"2024-10-25 00:00:00","open":229.74,"high":233.22,"low":229.57,"close":231.41,"volume":38802304}
-{"timestamp":"2024-10-28 00:00:00","open":233.32,"high":234.73,"low":232.55,"close":233.4,"volume":36087134}
-{"timestamp":"2024-10-29 00:00:00","open":233.1,"high":234.33,"low":232.32,"close":233.67,"volume":35417247}
-{"timestamp":"2024-10-30 00:00:00","open":232.61,"high":233.47,"low":229.55,"close":230.1,"volume":47070907}
-{"timestamp":"2024-10-31 00:00:00","open":229.34,"high":229.83,"low":225.37,"close":225.91,"volume":64370100}
-{"timestamp":"2024-11-01 00:00:00","open":220.97,"high":225.35,"low":220.27,"close":222.91,"volume":65276741}
-{"timestamp":"2024-11-04 00:00:00","open":220.99,"high":222.79,"low":219.71,"close":222.01,"volume":44944500}
-{"timestamp":"2024-11-05 00:00:00","open":221.8,"high":223.95,"low":221.14,"close":223.45,"volume":28111338}
-{"timestamp":"2024-11-06 00:00:00","open":222.61,"high":226.07,"low":221.19,"close":222.72,"volume":54561121}
-{"timestamp":"2024-11-07 00:00:00","open":224.63,"high":227.88,"low":224.57,"close":227.48,"volume":42137700}
-{"timestamp":"2024-11-08 00:00:00","open":227.17,"high":228.66,"low":226.41,"close":226.96,"volume":38328824}
-{"timestamp":"2024-11-11 00:00:00","open":225.0,"high":225.7,"low":221.5,"close":224.23,"volume":42005602}
-{"timestamp":"2024-11-12 00:00:00","open":224.55,"high":225.59,"low":223.36,"close":224.23,"volume":40398300}
-{"timestamp":"2024-11-13 00:00:00","open":224.01,"high":226.65,"low":222.76,"close":225.12,"volume":48566217}
-{"timestamp":"2024-11-14 00:00:00","open":225.02,"high":228.87,"low":225.0,"close":228.22,"volume":44923941}
-{"timestamp":"2024-11-15 00:00:00","open":226.4,"high":226.92,"low":224.27,"close":225.0,"volume":47923700}
-{"timestamp":"2024-11-18 00:00:00","open":225.25,"high":229.74,"low":225.17,"close":228.02,"volume":44686020}
-{"timestamp":"2024-11-19 00:00:00","open":226.98,"high":230.16,"low":226.66,"close":228.28,"volume":36211800}
-{"timestamp":"2024-11-20 00:00:00","open":228.06,"high":229.93,"low":225.89,"close":229.0,"volume":35169600}
-{"timestamp":"2024-11-21 00:00:00","open":228.88,"high":230.16,"low":225.71,"close":228.52,"volume":42108327}
-{"timestamp":"2024-11-22 00:00:00","open":228.06,"high":230.72,"low":228.06,"close":229.87,"volume":38168300}
-{"timestamp":"2024-11-25 00:00:00","open":231.46,"high":233.25,"low":229.74,"close":232.87,"volume":90152832}
-{"timestamp":"2024-11-26 00:00:00","open":233.33,"high":235.57,"low":233.33,"close":235.06,"volume":45986200}
-{"timestamp":"2024-11-27 00:00:00","open":234.47,"high":235.69,"low":233.81,"close":234.93,"volume":33498439}
-{"timestamp":"2024-11-29 00:00:00","open":234.81,"high":237.81,"low":233.97,"close":237.33,"volume":28481400}
-{"timestamp":"2024-12-02 00:00:00","open":237.27,"high":240.79,"low":237.16,"close":239.59,"volume":48137103}
-{"timestamp":"2024-12-03 00:00:00","open":239.81,"high":242.76,"low":238.9,"close":242.65,"volume":38861017}
-{"timestamp":"2024-12-04 00:00:00","open":242.87,"high":244.11,"low":241.25,"close":243.01,"volume":44383935}
-{"timestamp":"2024-12-05 00:00:00","open":243.99,"high":244.54,"low":242.13,"close":243.04,"volume":40033900}
-{"timestamp":"2024-12-06 00:00:00","open":242.91,"high":244.63,"low":242.08,"close":242.84,"volume":36870619}
-{"timestamp":"2024-12-09 00:00:00","open":241.83,"high":247.24,"low":241.75,"close":246.75,"volume":44649232}
-{"timestamp":"2024-12-10 00:00:00","open":246.89,"high":248.21,"low":245.34,"close":247.77,"volume":36914806}
-{"timestamp":"2024-12-11 00:00:00","open":247.96,"high":250.8,"low":246.26,"close":246.49,"volume":45205814}
-{"timestamp":"2024-12-12 00:00:00","open":246.89,"high":248.74,"low":245.68,"close":247.96,"volume":32777532}
-{"timestamp":"2024-12-13 00:00:00","open":247.82,"high":249.29,"low":246.24,"close":248.13,"volume":33155300}
-{"timestamp":"2024-12-16 00:00:00","open":247.99,"high":251.38,"low":247.65,"close":251.04,"volume":51694800}
-{"timestamp":"2024-12-17 00:00:00","open":250.08,"high":253.83,"low":249.78,"close":253.48,"volume":51356400}
-{"timestamp":"2024-12-18 00:00:00","open":252.16,"high":254.28,"low":247.74,"close":248.05,"volume":56774101}
-{"timestamp":"2024-12-19 00:00:00","open":247.5,"high":252.0,"low":247.09,"close":249.79,"volume":60882300}
-{"timestamp":"2024-12-20 00:00:00","open":248.04,"high":255.0,"low":245.69,"close":254.49,"volume":147495300}
-{"timestamp":"2024-12-23 00:00:00","open":254.77,"high":255.65,"low":253.45,"close":255.27,"volume":40858800}
-{"timestamp":"2024-12-24 00:00:00","open":255.49,"high":258.21,"low":255.29,"close":258.2,"volume":23234705}
-{"timestamp":"2024-12-26 00:00:00","open":258.19,"high":260.1,"low":257.63,"close":259.02,"volume":27262983}
-{"timestamp":"2024-12-27 00:00:00","open":257.83,"high":258.7,"low":253.06,"close":255.59,"volume":42355321}
-{"timestamp":"2024-12-30 00:00:00","open":252.23,"high":253.5,"low":250.75,"close":252.2,"volume":35557542}
-{"timestamp":"2024-12-31 00:00:00","open":252.44,"high":253.28,"low":249.43,"close":250.42,"volume":39480718}
-{"timestamp":"2025-01-02 00:00:00","open":248.93,"high":249.1,"low":241.82,"close":243.85,"volume":55740731}
-{"timestamp":"2025-01-03 00:00:00","open":243.36,"high":244.18,"low":241.89,"close":243.36,"volume":40244114}
-{"timestamp":"2025-01-06 00:00:00","open":244.31,"high":247.33,"low":243.2,"close":245.0,"volume":45045600}
-{"timestamp":"2025-01-07 00:00:00","open":242.98,"high":245.55,"low":241.35,"close":242.21,"volume":40856000}
-{"timestamp":"2025-01-08 00:00:00","open":241.92,"high":243.71,"low":240.05,"close":242.7,"volume":37628940}
-{"timestamp":"2025-01-10 00:00:00","open":240.01,"high":240.16,"low":233.0,"close":236.85,"volume":61710900}
-{"timestamp":"2025-01-13 00:00:00","open":233.53,"high":234.67,"low":229.72,"close":234.4,"volume":49630725}
-{"timestamp":"2025-01-14 00:00:00","open":234.75,"high":236.12,"low":232.47,"close":233.28,"volume":39435300}
-{"timestamp":"2025-01-15 00:00:00","open":234.64,"high":238.96,"low":234.43,"close":237.87,"volume":39832000}
-{"timestamp":"2025-01-16 00:00:00","open":237.35,"high":238.01,"low":228.03,"close":228.26,"volume":71759100}
-{"timestamp":"2025-01-17 00:00:00","open":232.12,"high":232.29,"low":228.48,"close":229.98,"volume":68488301}
-{"timestamp":"2025-01-21 00:00:00","open":224.0,"high":224.42,"low":219.38,"close":222.64,"volume":98070429}
-{"timestamp":"2025-01-22 00:00:00","open":219.79,"high":224.12,"low":219.79,"close":223.83,"volume":64126500}
-{"timestamp":"2025-01-23 00:00:00","open":224.74,"high":227.03,"low":222.3,"close":223.66,"volume":60234800}
-{"timestamp":"2025-01-24 00:00:00","open":224.78,"high":225.63,"low":221.41,"close":222.78,"volume":54697907}
-{"timestamp":"2025-01-27 00:00:00","open":224.02,"high":232.15,"low":223.98,"close":229.86,"volume":94863418}
-{"timestamp":"2025-01-28 00:00:00","open":230.85,"high":240.19,"low":230.81,"close":238.26,"volume":75707600}
-{"timestamp":"2025-01-29 00:00:00","open":234.12,"high":239.86,"low":234.01,"close":239.36,"volume":45486100}
-{"timestamp":"2025-01-30 00:00:00","open":238.67,"high":240.79,"low":237.21,"close":237.59,"volume":55658300}
-{"timestamp":"2025-01-31 00:00:00","open":247.19,"high":247.19,"low":233.44,"close":236.0,"volume":101075128}
-{"timestamp":"2025-02-03 00:00:00","open":229.99,"high":231.83,"low":225.7,"close":228.01,"volume":73063301}
-{"timestamp":"2025-02-04 00:00:00","open":227.25,"high":233.13,"low":226.65,"close":232.8,"volume":45067301}
-{"timestamp":"2025-02-05 00:00:00","open":228.53,"high":232.67,"low":228.27,"close":232.47,"volume":39664989}
-{"timestamp":"2025-02-06 00:00:00","open":231.29,"high":233.8,"low":230.43,"close":233.22,"volume":29925349}
-{"timestamp":"2025-02-07 00:00:00","open":232.6,"high":234.0,"low":227.26,"close":227.63,"volume":39707224}
-{"timestamp":"2025-02-10 00:00:00","open":229.57,"high":230.59,"low":227.2,"close":227.65,"volume":33115645}
-{"timestamp":"2025-02-11 00:00:00","open":228.2,"high":235.23,"low":228.13,"close":232.62,"volume":53718400}
-{"timestamp":"2025-02-12 00:00:00","open":231.2,"high":236.96,"low":230.68,"close":236.87,"volume":45243300}
-{"timestamp":"2025-02-13 00:00:00","open":236.91,"high":242.34,"low":235.57,"close":241.53,"volume":53614100}
-{"timestamp":"2025-02-14 00:00:00","open":241.25,"high":245.55,"low":240.99,"close":244.6,"volume":40896227}
-{"timestamp":"2025-02-18 00:00:00","open":244.15,"high":245.18,"low":241.84,"close":244.47,"volume":48822500}
-{"timestamp":"2025-02-19 00:00:00","open":244.66,"high":246.01,"low":243.16,"close":244.87,"volume":32204215}
-{"timestamp":"2025-02-20 00:00:00","open":244.94,"high":246.78,"low":244.29,"close":245.83,"volume":32316907}
-{"timestamp":"2025-02-21 00:00:00","open":245.95,"high":248.69,"low":245.22,"close":245.55,"volume":53197431}
-{"timestamp":"2025-02-24 00:00:00","open":244.93,"high":248.86,"low":244.42,"close":247.1,"volume":51326400}
-{"timestamp":"2025-02-25 00:00:00","open":248.0,"high":250.0,"low":244.91,"close":247.04,"volume":48013300}
-{"timestamp":"2025-02-26 00:00:00","open":244.33,"high":244.98,"low":239.13,"close":240.36,"volume":44433600}
-{"timestamp":"2025-02-27 00:00:00","open":239.41,"high":242.46,"low":237.06,"close":237.3,"volume":41153639}
-{"timestamp":"2025-02-28 00:00:00","open":236.95,"high":242.09,"low":230.2,"close":241.84,"volume":56833400}
-{"timestamp":"2025-03-03 00:00:00","open":241.79,"high":244.03,"low":236.11,"close":238.03,"volume":47184000}
-{"timestamp":"2025-03-04 00:00:00","open":237.71,"high":240.07,"low":234.68,"close":235.93,"volume":53798100}
-{"timestamp":"2025-03-05 00:00:00","open":235.42,"high":236.55,"low":229.23,"close":235.74,"volume":47227643}
-{"timestamp":"2025-03-06 00:00:00","open":234.44,"high":237.86,"low":233.16,"close":235.33,"volume":45170419}
-{"timestamp":"2025-03-07 00:00:00","open":235.11,"high":241.37,"low":234.76,"close":239.07,"volume":46273600}
-{"timestamp":"2025-03-10 00:00:00","open":235.54,"high":236.16,"low":224.22,"close":227.48,"volume":72071200}
-{"timestamp":"2025-03-11 00:00:00","open":223.81,"high":225.84,"low":217.45,"close":220.84,"volume":76137410}
-{"timestamp":"2025-03-12 00:00:00","open":220.14,"high":221.75,"low":214.91,"close":216.98,"volume":62547500}
-{"timestamp":"2025-03-13 00:00:00","open":215.95,"high":216.84,"low":208.42,"close":209.68,"volume":61368330}
-{"timestamp":"2025-03-14 00:00:00","open":211.25,"high":213.95,"low":209.58,"close":213.49,"volume":60107600}
-{"timestamp":"2025-03-17 00:00:00","open":213.31,"high":215.22,"low":209.97,"close":214.0,"volume":48073426}
-{"timestamp":"2025-03-18 00:00:00","open":214.16,"high":215.15,"low":211.49,"close":212.69,"volume":42432426}
-{"timestamp":"2025-03-19 00:00:00","open":214.22,"high":218.76,"low":213.75,"close":215.24,"volume":54385400}
-{"timestamp":"2025-03-20 00:00:00","open":213.99,"high":217.49,"low":212.22,"close":214.1,"volume":48862947}
-{"timestamp":"2025-03-21 00:00:00","open":211.56,"high":218.84,"low":211.28,"close":218.27,"volume":94127800}
-{"timestamp":"2025-03-24 00:00:00","open":221.0,"high":221.48,"low":218.58,"close":220.73,"volume":44299500}
-{"timestamp":"2025-03-25 00:00:00","open":220.77,"high":224.1,"low":220.08,"close":223.75,"volume":34493600}
-{"timestamp":"2025-03-26 00:00:00","open":223.51,"high":225.02,"low":220.47,"close":221.53,"volume":34532656}
-{"timestamp":"2025-03-27 00:00:00","open":221.39,"high":224.99,"low":220.56,"close":223.85,"volume":37094800}
-{"timestamp":"2025-03-28 00:00:00","open":221.67,"high":223.81,"low":217.68,"close":217.9,"volume":39818617}
-{"timestamp":"2025-03-31 00:00:00","open":217.01,"high":225.62,"low":216.23,"close":222.13,"volume":65299321}
-{"timestamp":"2025-04-01 00:00:00","open":219.81,"high":223.68,"low":218.9,"close":223.19,"volume":36412740}
-{"timestamp":"2025-04-02 00:00:00","open":221.32,"high":225.19,"low":221.02,"close":223.89,"volume":35905904}
-{"timestamp":"2025-04-03 00:00:00","open":205.54,"high":207.49,"low":201.25,"close":203.19,"volume":103419006}
-{"timestamp":"2025-04-04 00:00:00","open":193.89,"high":199.88,"low":187.34,"close":188.38,"volume":125910913}
-{"timestamp":"2025-04-07 00:00:00","open":177.2,"high":194.15,"low":174.62,"close":181.46,"volume":160466300}
-{"timestamp":"2025-04-08 00:00:00","open":186.7,"high":190.34,"low":169.21,"close":172.42,"volume":120859500}
-{"timestamp":"2025-04-09 00:00:00","open":171.95,"high":200.61,"low":171.89,"close":198.85,"volume":184395900}
-{"timestamp":"2025-04-10 00:00:00","open":189.07,"high":194.78,"low":183.0,"close":190.42,"volume":121880000}
-{"timestamp":"2025-04-11 00:00:00","open":186.1,"high":199.54,"low":186.06,"close":198.15,"volume":87435915}
-{"timestamp":"2025-04-14 00:00:00","open":211.44,"high":212.94,"low":201.16,"close":202.52,"volume":101352911}
-{"timestamp":"2025-04-15 00:00:00","open":201.86,"high":203.51,"low":199.8,"close":202.14,"volume":51343900}
-{"timestamp":"2025-04-16 00:00:00","open":198.36,"high":200.7,"low":192.37,"close":194.27,"volume":59732423}
-{"timestamp":"2025-04-17 00:00:00","open":197.2,"high":198.83,"low":194.42,"close":196.98,"volume":52164675}
-{"timestamp":"2025-04-21 00:00:00","open":193.27,"high":193.8,"low":189.81,"close":193.16,"volume":46742537}
-{"timestamp":"2025-04-22 00:00:00","open":196.12,"high":201.59,"low":195.97,"close":199.74,"volume":52976400}
-{"timestamp":"2025-04-23 00:00:00","open":206.0,"high":208.0,"low":202.8,"close":204.6,"volume":52929200}
-{"timestamp":"2025-04-24 00:00:00","open":204.89,"high":208.83,"low":202.94,"close":208.37,"volume":47311000}
-{"timestamp":"2025-04-25 00:00:00","open":206.37,"high":209.75,"low":206.2,"close":209.28,"volume":38222300}
-{"timestamp":"2025-04-28 00:00:00","open":210.0,"high":211.5,"low":207.46,"close":210.14,"volume":38743100}
-{"timestamp":"2025-04-29 00:00:00","open":208.69,"high":212.24,"low":208.37,"close":211.21,"volume":36827633}
-{"timestamp":"2025-04-30 00:00:00","open":209.3,"high":213.58,"low":206.67,"close":212.5,"volume":52286500}
+version https://git-lfs.github.com/spec/v1
+oid sha256:ab63779449198db816c1efd1e4d7ffdc5a6af84cfcd005a0b9a4ac01579d218f
+size 820834