diff --git "a/exp_fmp_price_1day/AMZN.jsonl" "b/exp_fmp_price_1day/AMZN.jsonl"
--- "a/exp_fmp_price_1day/AMZN.jsonl"
+++ "b/exp_fmp_price_1day/AMZN.jsonl"
@@ -1,5023 +1,3 @@
-{"timestamp":"1997-05-15 00:00:00","open":0.12188,"high":0.125,"low":0.096354,"close":0.097917,"volume":1443120000}
-{"timestamp":"1997-05-16 00:00:00","open":0.098438,"high":0.098958,"low":0.085417,"close":0.086458,"volume":294000000}
-{"timestamp":"1997-05-19 00:00:00","open":0.088021,"high":0.088542,"low":0.08125,"close":0.085417,"volume":122136000}
-{"timestamp":"1997-05-20 00:00:00","open":0.086458,"high":0.0875,"low":0.081771,"close":0.081771,"volume":109344000}
-{"timestamp":"1997-05-21 00:00:00","open":0.081771,"high":0.082292,"low":0.06875,"close":0.071354,"volume":377064000}
-{"timestamp":"1997-05-22 00:00:00","open":0.071875,"high":0.072396,"low":0.065625,"close":0.069792,"volume":235536000}
-{"timestamp":"1997-05-23 00:00:00","open":0.070313,"high":0.076042,"low":0.066667,"close":0.075,"volume":318744000}
-{"timestamp":"1997-05-27 00:00:00","open":0.075521,"high":0.082292,"low":0.072917,"close":0.079167,"volume":173952000}
-{"timestamp":"1997-05-28 00:00:00","open":0.08125,"high":0.081771,"low":0.076563,"close":0.076563,"volume":91488000}
-{"timestamp":"1997-05-29 00:00:00","open":0.077083,"high":0.077083,"low":0.073958,"close":0.07526,"volume":69456000}
-{"timestamp":"1997-05-30 00:00:00","open":0.075,"high":0.075521,"low":0.073958,"close":0.075,"volume":51888000}
-{"timestamp":"1997-06-02 00:00:00","open":0.075521,"high":0.076563,"low":0.075,"close":0.075521,"volume":11832000}
-{"timestamp":"1997-06-03 00:00:00","open":0.076563,"high":0.076563,"low":0.073958,"close":0.073958,"volume":23664000}
-{"timestamp":"1997-06-04 00:00:00","open":0.073958,"high":0.074479,"low":0.069792,"close":0.070833,"volume":61608000}
-{"timestamp":"1997-06-05 00:00:00","open":0.070833,"high":0.077083,"low":0.06875,"close":0.077083,"volume":113448000}
-{"timestamp":"1997-06-06 00:00:00","open":0.075781,"high":0.085417,"low":0.075521,"close":0.082813,"volume":156144000}
-{"timestamp":"1997-06-09 00:00:00","open":0.082813,"high":0.085417,"low":0.082813,"close":0.084375,"volume":47040000}
-{"timestamp":"1997-06-10 00:00:00","open":0.085417,"high":0.085417,"low":0.076563,"close":0.079167,"volume":109176000}
-{"timestamp":"1997-06-11 00:00:00","open":0.079688,"high":0.080208,"low":0.076563,"close":0.077083,"volume":23760000}
-{"timestamp":"1997-06-12 00:00:00","open":0.079167,"high":0.082292,"low":0.077604,"close":0.080208,"volume":32640000}
-{"timestamp":"1997-06-13 00:00:00","open":0.08125,"high":0.08125,"low":0.079167,"close":0.079167,"volume":13872000}
-{"timestamp":"1997-06-16 00:00:00","open":0.080208,"high":0.080208,"low":0.078125,"close":0.078646,"volume":18264000}
-{"timestamp":"1997-06-17 00:00:00","open":0.079948,"high":0.079948,"low":0.07474,"close":0.07526,"volume":94128000}
-{"timestamp":"1997-06-18 00:00:00","open":0.076042,"high":0.076823,"low":0.075,"close":0.075521,"volume":49296000}
-{"timestamp":"1997-06-19 00:00:00","open":0.075521,"high":0.076563,"low":0.075,"close":0.075521,"volume":20064000}
-{"timestamp":"1997-06-20 00:00:00","open":0.076563,"high":0.077604,"low":0.075,"close":0.076302,"volume":67752000}
-{"timestamp":"1997-06-23 00:00:00","open":0.077083,"high":0.077083,"low":0.073958,"close":0.075,"volume":20952000}
-{"timestamp":"1997-06-24 00:00:00","open":0.07526,"high":0.076302,"low":0.073958,"close":0.075521,"volume":15024000}
-{"timestamp":"1997-06-25 00:00:00","open":0.076302,"high":0.076302,"low":0.074479,"close":0.075521,"volume":42120000}
-{"timestamp":"1997-06-26 00:00:00","open":0.076042,"high":0.076042,"low":0.07526,"close":0.075521,"volume":63792000}
-{"timestamp":"1997-06-27 00:00:00","open":0.075781,"high":0.075781,"low":0.073958,"close":0.074479,"volume":23760000}
-{"timestamp":"1997-06-30 00:00:00","open":0.075521,"high":0.079948,"low":0.073958,"close":0.077083,"volume":54936000}
-{"timestamp":"1997-07-01 00:00:00","open":0.077083,"high":0.077083,"low":0.075521,"close":0.075781,"volume":25848000}
-{"timestamp":"1997-07-02 00:00:00","open":0.075781,"high":0.079688,"low":0.075521,"close":0.079427,"volume":77640000}
-{"timestamp":"1997-07-03 00:00:00","open":0.079948,"high":0.095833,"low":0.079688,"close":0.095573,"volume":251544000}
-{"timestamp":"1997-07-07 00:00:00","open":0.091667,"high":0.10104,"low":0.091667,"close":0.1,"volume":161064000}
-{"timestamp":"1997-07-08 00:00:00","open":0.10208,"high":0.11667,"low":0.10208,"close":0.1151,"volume":310344000}
-{"timestamp":"1997-07-09 00:00:00","open":0.1151,"high":0.11927,"low":0.11354,"close":0.11615,"volume":165240000}
-{"timestamp":"1997-07-10 00:00:00","open":0.11667,"high":0.12865,"low":0.11667,"close":0.12812,"volume":181032000}
-{"timestamp":"1997-07-11 00:00:00","open":0.12604,"high":0.12604,"low":0.11042,"close":0.11458,"volume":210624000}
-{"timestamp":"1997-07-14 00:00:00","open":0.11615,"high":0.11667,"low":0.10573,"close":0.10677,"volume":92088000}
-{"timestamp":"1997-07-15 00:00:00","open":0.10677,"high":0.12396,"low":0.10677,"close":0.12188,"volume":185496000}
-{"timestamp":"1997-07-16 00:00:00","open":0.1224,"high":0.12474,"low":0.1151,"close":0.11667,"volume":60480000}
-{"timestamp":"1997-07-17 00:00:00","open":0.11719,"high":0.11719,"low":0.10781,"close":0.11094,"volume":63384000}
-{"timestamp":"1997-07-18 00:00:00","open":0.10938,"high":0.11094,"low":0.10781,"close":0.10781,"volume":15600000}
-{"timestamp":"1997-07-21 00:00:00","open":0.10885,"high":0.1099,"low":0.10729,"close":0.10912,"volume":11496000}
-{"timestamp":"1997-07-22 00:00:00","open":0.10833,"high":0.10938,"low":0.10313,"close":0.10677,"volume":31272000}
-{"timestamp":"1997-07-23 00:00:00","open":0.10938,"high":0.11667,"low":0.10885,"close":0.11458,"volume":65184000}
-{"timestamp":"1997-07-24 00:00:00","open":0.1151,"high":0.11563,"low":0.11094,"close":0.11302,"volume":24336000}
-{"timestamp":"1997-07-25 00:00:00","open":0.11094,"high":0.1125,"low":0.11094,"close":0.11146,"volume":12408000}
-{"timestamp":"1997-07-28 00:00:00","open":0.11146,"high":0.11979,"low":0.11094,"close":0.11615,"volume":51480000}
-{"timestamp":"1997-07-29 00:00:00","open":0.11823,"high":0.125,"low":0.11667,"close":0.12396,"volume":96288000}
-{"timestamp":"1997-07-30 00:00:00","open":0.125,"high":0.12526,"low":0.12135,"close":0.1224,"volume":50352000}
-{"timestamp":"1997-07-31 00:00:00","open":0.12188,"high":0.12188,"low":0.11667,"close":0.11979,"volume":29088000}
-{"timestamp":"1997-08-01 00:00:00","open":0.11719,"high":0.12083,"low":0.1125,"close":0.12083,"volume":71760000}
-{"timestamp":"1997-08-04 00:00:00","open":0.11875,"high":0.12057,"low":0.1151,"close":0.11563,"volume":53424000}
-{"timestamp":"1997-08-05 00:00:00","open":0.11667,"high":0.11667,"low":0.10729,"close":0.11042,"volume":60648000}
-{"timestamp":"1997-08-06 00:00:00","open":0.11042,"high":0.11563,"low":0.10938,"close":0.1125,"volume":24864000}
-{"timestamp":"1997-08-07 00:00:00","open":0.1125,"high":0.11302,"low":0.10625,"close":0.10885,"volume":40680000}
-{"timestamp":"1997-08-08 00:00:00","open":0.10833,"high":0.1151,"low":0.10521,"close":0.11458,"volume":44232000}
-{"timestamp":"1997-08-11 00:00:00","open":0.11458,"high":0.11667,"low":0.1125,"close":0.11641,"volume":24792000}
-{"timestamp":"1997-08-12 00:00:00","open":0.11406,"high":0.1151,"low":0.1099,"close":0.1099,"volume":11424000}
-{"timestamp":"1997-08-13 00:00:00","open":0.11146,"high":0.11146,"low":0.10833,"close":0.1099,"volume":11808000}
-{"timestamp":"1997-08-14 00:00:00","open":0.10885,"high":0.1125,"low":0.10599,"close":0.10781,"volume":20832000}
-{"timestamp":"1997-08-15 00:00:00","open":0.10677,"high":0.10781,"low":0.096875,"close":0.10573,"volume":31944000}
-{"timestamp":"1997-08-18 00:00:00","open":0.1026,"high":0.1026,"low":0.098438,"close":0.10208,"volume":35688000}
-{"timestamp":"1997-08-19 00:00:00","open":0.10469,"high":0.11042,"low":0.1026,"close":0.10833,"volume":20064000}
-{"timestamp":"1997-08-20 00:00:00","open":0.10938,"high":0.10938,"low":0.10365,"close":0.10833,"volume":19992000}
-{"timestamp":"1997-08-21 00:00:00","open":0.10677,"high":0.10859,"low":0.10365,"close":0.10573,"volume":12480000}
-{"timestamp":"1997-08-22 00:00:00","open":0.10521,"high":0.10625,"low":0.10469,"close":0.10625,"volume":14256000}
-{"timestamp":"1997-08-25 00:00:00","open":0.10521,"high":0.11302,"low":0.10521,"close":0.11094,"volume":22536000}
-{"timestamp":"1997-08-26 00:00:00","open":0.11198,"high":0.11771,"low":0.11146,"close":0.11719,"volume":51480000}
-{"timestamp":"1997-08-27 00:00:00","open":0.11537,"high":0.11615,"low":0.1125,"close":0.11589,"volume":27840000}
-{"timestamp":"1997-08-28 00:00:00","open":0.1151,"high":0.11979,"low":0.11406,"close":0.11875,"volume":22944000}
-{"timestamp":"1997-08-29 00:00:00","open":0.11823,"high":0.11875,"low":0.11615,"close":0.11693,"volume":14448000}
-{"timestamp":"1997-09-02 00:00:00","open":0.11719,"high":0.11875,"low":0.11667,"close":0.11771,"volume":14640000}
-{"timestamp":"1997-09-03 00:00:00","open":0.11719,"high":0.12083,"low":0.11563,"close":0.11667,"volume":39288000}
-{"timestamp":"1997-09-04 00:00:00","open":0.11823,"high":0.1276,"low":0.11719,"close":0.1276,"volume":66960000}
-{"timestamp":"1997-09-05 00:00:00","open":0.12917,"high":0.13333,"low":0.12292,"close":0.125,"volume":38160000}
-{"timestamp":"1997-09-08 00:00:00","open":0.12656,"high":0.15104,"low":0.125,"close":0.15,"volume":112968000}
-{"timestamp":"1997-09-09 00:00:00","open":0.15703,"high":0.16927,"low":0.1513,"close":0.16198,"volume":179424000}
-{"timestamp":"1997-09-10 00:00:00","open":0.16563,"high":0.16641,"low":0.15625,"close":0.1651,"volume":77328000}
-{"timestamp":"1997-09-11 00:00:00","open":0.16667,"high":0.16667,"low":0.15208,"close":0.15781,"volume":85248000}
-{"timestamp":"1997-09-12 00:00:00","open":0.15937,"high":0.1849,"low":0.15781,"close":0.18438,"volume":66672000}
-{"timestamp":"1997-09-15 00:00:00","open":0.18333,"high":0.18385,"low":0.1526,"close":0.15469,"volume":111672000}
-{"timestamp":"1997-09-16 00:00:00","open":0.15625,"high":0.17708,"low":0.15599,"close":0.16771,"volume":128640000}
-{"timestamp":"1997-09-17 00:00:00","open":0.17292,"high":0.175,"low":0.16667,"close":0.17031,"volume":52152000}
-{"timestamp":"1997-09-18 00:00:00","open":0.17188,"high":0.17344,"low":0.16406,"close":0.16458,"volume":42576000}
-{"timestamp":"1997-09-19 00:00:00","open":0.16901,"high":0.20417,"low":0.16875,"close":0.1974,"volume":178584000}
-{"timestamp":"1997-09-22 00:00:00","open":0.2,"high":0.23385,"low":0.1974,"close":0.225,"volume":338760000}
-{"timestamp":"1997-09-23 00:00:00","open":0.22448,"high":0.23229,"low":0.21979,"close":0.23125,"volume":153648000}
-{"timestamp":"1997-09-24 00:00:00","open":0.23229,"high":0.24063,"low":0.21458,"close":0.21875,"volume":164016000}
-{"timestamp":"1997-09-25 00:00:00","open":0.21719,"high":0.21771,"low":0.2026,"close":0.20391,"volume":99360000}
-{"timestamp":"1997-09-26 00:00:00","open":0.20365,"high":0.21302,"low":0.2026,"close":0.20833,"volume":54624000}
-{"timestamp":"1997-09-29 00:00:00","open":0.20729,"high":0.20938,"low":0.19792,"close":0.20208,"volume":47424000}
-{"timestamp":"1997-09-30 00:00:00","open":0.2,"high":0.21745,"low":0.1901,"close":0.21693,"volume":105096000}
-{"timestamp":"1997-10-01 00:00:00","open":0.22188,"high":0.225,"low":0.19688,"close":0.20104,"volume":99984000}
-{"timestamp":"1997-10-02 00:00:00","open":0.20208,"high":0.20885,"low":0.19948,"close":0.20052,"volume":37536000}
-{"timestamp":"1997-10-03 00:00:00","open":0.20417,"high":0.20625,"low":0.19896,"close":0.20078,"volume":23280000}
-{"timestamp":"1997-10-06 00:00:00","open":0.2,"high":0.20625,"low":0.19714,"close":0.20625,"volume":40560000}
-{"timestamp":"1997-10-07 00:00:00","open":0.20417,"high":0.20938,"low":0.20208,"close":0.20287,"volume":34848000}
-{"timestamp":"1997-10-08 00:00:00","open":0.20729,"high":0.20833,"low":0.19922,"close":0.20026,"volume":56136000}
-{"timestamp":"1997-10-09 00:00:00","open":0.2,"high":0.20104,"low":0.18698,"close":0.1875,"volume":79008000}
-{"timestamp":"1997-10-10 00:00:00","open":0.18646,"high":0.20313,"low":0.18333,"close":0.19505,"volume":75744000}
-{"timestamp":"1997-10-13 00:00:00","open":0.19635,"high":0.20208,"low":0.19635,"close":0.2,"volume":16296000}
-{"timestamp":"1997-10-14 00:00:00","open":0.20313,"high":0.20521,"low":0.19167,"close":0.19896,"volume":30936000}
-{"timestamp":"1997-10-15 00:00:00","open":0.19844,"high":0.19844,"low":0.18854,"close":0.19609,"volume":47112000}
-{"timestamp":"1997-10-16 00:00:00","open":0.19896,"high":0.19896,"low":0.18021,"close":0.18125,"volume":69624000}
-{"timestamp":"1997-10-17 00:00:00","open":0.18073,"high":0.18281,"low":0.17604,"close":0.18125,"volume":50688000}
-{"timestamp":"1997-10-20 00:00:00","open":0.18385,"high":0.19375,"low":0.18333,"close":0.19115,"volume":98256000}
-{"timestamp":"1997-10-21 00:00:00","open":0.19792,"high":0.22188,"low":0.19271,"close":0.22135,"volume":241920000}
-{"timestamp":"1997-10-22 00:00:00","open":0.22083,"high":0.23099,"low":0.21875,"close":0.22604,"volume":104160000}
-{"timestamp":"1997-10-23 00:00:00","open":0.21146,"high":0.22813,"low":0.20938,"close":0.225,"volume":113136000}
-{"timestamp":"1997-10-24 00:00:00","open":0.2375,"high":0.25313,"low":0.22708,"close":0.2513,"volume":189840000}
-{"timestamp":"1997-10-27 00:00:00","open":0.2401,"high":0.25052,"low":0.21146,"close":0.21354,"volume":121824000}
-{"timestamp":"1997-10-28 00:00:00","open":0.19583,"high":0.25,"low":0.19375,"close":0.2474,"volume":234384000}
-{"timestamp":"1997-10-29 00:00:00","open":0.25729,"high":0.275,"low":0.25,"close":0.26953,"volume":142536000}
-{"timestamp":"1997-10-30 00:00:00","open":0.26042,"high":0.26771,"low":0.25208,"close":0.25625,"volume":95400000}
-{"timestamp":"1997-10-31 00:00:00","open":0.26823,"high":0.27292,"low":0.24844,"close":0.25417,"volume":100536000}
-{"timestamp":"1997-11-03 00:00:00","open":0.26094,"high":0.26094,"low":0.2474,"close":0.25365,"volume":39984000}
-{"timestamp":"1997-11-04 00:00:00","open":0.25,"high":0.2526,"low":0.24115,"close":0.24792,"volume":47304000}
-{"timestamp":"1997-11-05 00:00:00","open":0.24896,"high":0.25599,"low":0.24375,"close":0.24375,"volume":61872000}
-{"timestamp":"1997-11-06 00:00:00","open":0.24583,"high":0.24583,"low":0.23177,"close":0.23307,"volume":58272000}
-{"timestamp":"1997-11-07 00:00:00","open":0.22083,"high":0.23203,"low":0.21927,"close":0.22396,"volume":52536000}
-{"timestamp":"1997-11-10 00:00:00","open":0.225,"high":0.22813,"low":0.21042,"close":0.21042,"volume":55296000}
-{"timestamp":"1997-11-11 00:00:00","open":0.21224,"high":0.21563,"low":0.19583,"close":0.1974,"volume":86256000}
-{"timestamp":"1997-11-12 00:00:00","open":0.1888,"high":0.20938,"low":0.18333,"close":0.18854,"volume":173664000}
-{"timestamp":"1997-11-13 00:00:00","open":0.1974,"high":0.19844,"low":0.18854,"close":0.19297,"volume":85800000}
-{"timestamp":"1997-11-14 00:00:00","open":0.19688,"high":0.21042,"low":0.18906,"close":0.20833,"volume":117384000}
-{"timestamp":"1997-11-17 00:00:00","open":0.21146,"high":0.22708,"low":0.21094,"close":0.21875,"volume":147888000}
-{"timestamp":"1997-11-18 00:00:00","open":0.21875,"high":0.22396,"low":0.21719,"close":0.22083,"volume":37320000}
-{"timestamp":"1997-11-19 00:00:00","open":0.22031,"high":0.22604,"low":0.21563,"close":0.22552,"volume":50688000}
-{"timestamp":"1997-11-20 00:00:00","open":0.22865,"high":0.23021,"low":0.22552,"close":0.22917,"volume":118464000}
-{"timestamp":"1997-11-21 00:00:00","open":0.2276,"high":0.22917,"low":0.22448,"close":0.22448,"volume":52056000}
-{"timestamp":"1997-11-24 00:00:00","open":0.21875,"high":0.22083,"low":0.21146,"close":0.21146,"volume":40392000}
-{"timestamp":"1997-11-25 00:00:00","open":0.21198,"high":0.21667,"low":0.20208,"close":0.21016,"volume":66096000}
-{"timestamp":"1997-11-26 00:00:00","open":0.21198,"high":0.22057,"low":0.21198,"close":0.21302,"volume":32616000}
-{"timestamp":"1997-11-28 00:00:00","open":0.21354,"high":0.21667,"low":0.20573,"close":0.20625,"volume":32064000}
-{"timestamp":"1997-12-01 00:00:00","open":0.21198,"high":0.21875,"low":0.20677,"close":0.21354,"volume":47664000}
-{"timestamp":"1997-12-02 00:00:00","open":0.21302,"high":0.2151,"low":0.20885,"close":0.21172,"volume":25248000}
-{"timestamp":"1997-12-03 00:00:00","open":0.2099,"high":0.21875,"low":0.20938,"close":0.21823,"volume":25800000}
-{"timestamp":"1997-12-04 00:00:00","open":0.22005,"high":0.2276,"low":0.21927,"close":0.225,"volume":60768000}
-{"timestamp":"1997-12-05 00:00:00","open":0.22188,"high":0.22969,"low":0.21771,"close":0.22969,"volume":53232000}
-{"timestamp":"1997-12-08 00:00:00","open":0.22708,"high":0.23854,"low":0.22604,"close":0.23542,"volume":95328000}
-{"timestamp":"1997-12-09 00:00:00","open":0.23333,"high":0.23854,"low":0.23021,"close":0.23438,"volume":26640000}
-{"timestamp":"1997-12-10 00:00:00","open":0.22917,"high":0.23125,"low":0.21979,"close":0.22552,"volume":28896000}
-{"timestamp":"1997-12-11 00:00:00","open":0.21979,"high":0.24167,"low":0.21979,"close":0.23438,"volume":100296000}
-{"timestamp":"1997-12-12 00:00:00","open":0.23229,"high":0.2401,"low":0.22031,"close":0.22708,"volume":53448000}
-{"timestamp":"1997-12-15 00:00:00","open":0.22917,"high":0.23333,"low":0.22031,"close":0.22917,"volume":33888000}
-{"timestamp":"1997-12-16 00:00:00","open":0.23229,"high":0.23229,"low":0.22292,"close":0.22292,"volume":33744000}
-{"timestamp":"1997-12-17 00:00:00","open":0.21875,"high":0.22292,"low":0.21276,"close":0.21953,"volume":122808000}
-{"timestamp":"1997-12-18 00:00:00","open":0.21771,"high":0.22135,"low":0.21146,"close":0.21458,"volume":64080000}
-{"timestamp":"1997-12-19 00:00:00","open":0.21146,"high":0.22604,"low":0.20833,"close":0.225,"volume":95064000}
-{"timestamp":"1997-12-22 00:00:00","open":0.225,"high":0.23906,"low":0.22162,"close":0.2349,"volume":87048000}
-{"timestamp":"1997-12-23 00:00:00","open":0.23438,"high":0.23698,"low":0.23125,"close":0.23125,"volume":23544000}
-{"timestamp":"1997-12-24 00:00:00","open":0.23125,"high":0.23542,"low":0.22344,"close":0.23021,"volume":46728000}
-{"timestamp":"1997-12-26 00:00:00","open":0.22813,"high":0.23229,"low":0.22448,"close":0.22604,"volume":9744000}
-{"timestamp":"1997-12-29 00:00:00","open":0.22917,"high":0.23906,"low":0.22656,"close":0.2375,"volume":51048000}
-{"timestamp":"1997-12-30 00:00:00","open":0.24167,"high":0.24531,"low":0.23906,"close":0.24245,"volume":125712000}
-{"timestamp":"1997-12-31 00:00:00","open":0.24375,"high":0.25208,"low":0.24219,"close":0.25104,"volume":88920000}
-{"timestamp":"1998-01-02 00:00:00","open":0.25,"high":0.25,"low":0.23984,"close":0.24792,"volume":33216000}
-{"timestamp":"1998-01-05 00:00:00","open":0.24427,"high":0.24688,"low":0.23542,"close":0.2375,"volume":71808000}
-{"timestamp":"1998-01-06 00:00:00","open":0.2349,"high":0.24375,"low":0.23333,"close":0.24193,"volume":83496000}
-{"timestamp":"1998-01-07 00:00:00","open":0.24167,"high":0.24167,"low":0.23464,"close":0.23906,"volume":54504000}
-{"timestamp":"1998-01-08 00:00:00","open":0.2349,"high":0.23516,"low":0.22656,"close":0.23073,"volume":120312000}
-{"timestamp":"1998-01-09 00:00:00","open":0.23333,"high":0.23333,"low":0.21146,"close":0.21302,"volume":132864000}
-{"timestamp":"1998-01-12 00:00:00","open":0.20833,"high":0.21927,"low":0.20729,"close":0.2151,"volume":148032000}
-{"timestamp":"1998-01-13 00:00:00","open":0.21719,"high":0.23333,"low":0.21615,"close":0.23229,"volume":146424000}
-{"timestamp":"1998-01-14 00:00:00","open":0.23281,"high":0.24375,"low":0.23125,"close":0.24375,"volume":170112000}
-{"timestamp":"1998-01-15 00:00:00","open":0.23958,"high":0.25052,"low":0.23958,"close":0.24766,"volume":120288000}
-{"timestamp":"1998-01-16 00:00:00","open":0.24792,"high":0.24896,"low":0.23854,"close":0.23958,"volume":51264000}
-{"timestamp":"1998-01-20 00:00:00","open":0.24115,"high":0.25052,"low":0.24063,"close":0.24766,"volume":109344000}
-{"timestamp":"1998-01-21 00:00:00","open":0.24688,"high":0.25833,"low":0.24375,"close":0.25365,"volume":174768000}
-{"timestamp":"1998-01-22 00:00:00","open":0.25365,"high":0.26354,"low":0.25104,"close":0.25677,"volume":189432000}
-{"timestamp":"1998-01-23 00:00:00","open":0.26719,"high":0.26719,"low":0.24688,"close":0.24688,"volume":182376000}
-{"timestamp":"1998-01-26 00:00:00","open":0.24896,"high":0.24948,"low":0.23698,"close":0.24063,"volume":94248000}
-{"timestamp":"1998-01-27 00:00:00","open":0.24089,"high":0.24323,"low":0.23333,"close":0.2375,"volume":82080000}
-{"timestamp":"1998-01-28 00:00:00","open":0.2375,"high":0.24167,"low":0.23125,"close":0.23854,"volume":105864000}
-{"timestamp":"1998-01-29 00:00:00","open":0.23958,"high":0.24948,"low":0.23906,"close":0.24792,"volume":96720000}
-{"timestamp":"1998-01-30 00:00:00","open":0.25,"high":0.25313,"low":0.24427,"close":0.24583,"volume":74448000}
-{"timestamp":"1998-02-02 00:00:00","open":0.2474,"high":0.26042,"low":0.24688,"close":0.2599,"volume":138264000}
-{"timestamp":"1998-02-03 00:00:00","open":0.25938,"high":0.2625,"low":0.25469,"close":0.25755,"volume":88584000}
-{"timestamp":"1998-02-04 00:00:00","open":0.25313,"high":0.25938,"low":0.2526,"close":0.25313,"volume":24696000}
-{"timestamp":"1998-02-05 00:00:00","open":0.25573,"high":0.25573,"low":0.24375,"close":0.24688,"volume":116640000}
-{"timestamp":"1998-02-06 00:00:00","open":0.24635,"high":0.25104,"low":0.24375,"close":0.24531,"volume":42456000}
-{"timestamp":"1998-02-09 00:00:00","open":0.24583,"high":0.24792,"low":0.23854,"close":0.24271,"volume":52536000}
-{"timestamp":"1998-02-10 00:00:00","open":0.24375,"high":0.26589,"low":0.24167,"close":0.2651,"volume":245928000}
-{"timestamp":"1998-02-11 00:00:00","open":0.26458,"high":0.27318,"low":0.26406,"close":0.26458,"volume":129480000}
-{"timestamp":"1998-02-12 00:00:00","open":0.26354,"high":0.2651,"low":0.25938,"close":0.26302,"volume":60720000}
-{"timestamp":"1998-02-13 00:00:00","open":0.2625,"high":0.26354,"low":0.25729,"close":0.25938,"volume":168408000}
-{"timestamp":"1998-02-17 00:00:00","open":0.26094,"high":0.26094,"low":0.25365,"close":0.25729,"volume":47520000}
-{"timestamp":"1998-02-18 00:00:00","open":0.25729,"high":0.25729,"low":0.2526,"close":0.25365,"volume":59424000}
-{"timestamp":"1998-02-19 00:00:00","open":0.25547,"high":0.26458,"low":0.25417,"close":0.26146,"volume":88728000}
-{"timestamp":"1998-02-20 00:00:00","open":0.26146,"high":0.26458,"low":0.25573,"close":0.26354,"volume":54072000}
-{"timestamp":"1998-02-23 00:00:00","open":0.26458,"high":0.27083,"low":0.26042,"close":0.27031,"volume":79560000}
-{"timestamp":"1998-02-24 00:00:00","open":0.27083,"high":0.28385,"low":0.26771,"close":0.27031,"volume":278904000}
-{"timestamp":"1998-02-25 00:00:00","open":0.27344,"high":0.27708,"low":0.26302,"close":0.27448,"volume":134904000}
-{"timestamp":"1998-02-26 00:00:00","open":0.27318,"high":0.30417,"low":0.27187,"close":0.30312,"volume":307464000}
-{"timestamp":"1998-02-27 00:00:00","open":0.30104,"high":0.33177,"low":0.29922,"close":0.32083,"volume":494136000}
-{"timestamp":"1998-03-02 00:00:00","open":0.31615,"high":0.32188,"low":0.3125,"close":0.31771,"volume":219144000}
-{"timestamp":"1998-03-03 00:00:00","open":0.31458,"high":0.31563,"low":0.29792,"close":0.29896,"volume":160320000}
-{"timestamp":"1998-03-04 00:00:00","open":0.3,"high":0.30938,"low":0.29167,"close":0.30599,"volume":146280000}
-{"timestamp":"1998-03-05 00:00:00","open":0.29896,"high":0.32578,"low":0.29688,"close":0.3125,"volume":240024000}
-{"timestamp":"1998-03-06 00:00:00","open":0.3151,"high":0.32083,"low":0.30729,"close":0.31979,"volume":117744000}
-{"timestamp":"1998-03-09 00:00:00","open":0.32031,"high":0.35729,"low":0.31979,"close":0.34792,"volume":461112000}
-{"timestamp":"1998-03-10 00:00:00","open":0.35625,"high":0.36771,"low":0.34531,"close":0.34629,"volume":495000000}
-{"timestamp":"1998-03-11 00:00:00","open":0.34167,"high":0.34375,"low":0.32604,"close":0.33177,"volume":246984000}
-{"timestamp":"1998-03-12 00:00:00","open":0.32813,"high":0.33802,"low":0.32135,"close":0.32708,"volume":195984000}
-{"timestamp":"1998-03-13 00:00:00","open":0.33177,"high":0.33698,"low":0.32396,"close":0.32787,"volume":130464000}
-{"timestamp":"1998-03-16 00:00:00","open":0.33151,"high":0.33646,"low":0.32917,"close":0.32917,"volume":66240000}
-{"timestamp":"1998-03-17 00:00:00","open":0.33229,"high":0.33438,"low":0.32448,"close":0.33281,"volume":62016000}
-{"timestamp":"1998-03-18 00:00:00","open":0.33021,"high":0.35729,"low":0.33021,"close":0.35547,"volume":273192000}
-{"timestamp":"1998-03-19 00:00:00","open":0.35573,"high":0.36458,"low":0.34896,"close":0.35,"volume":242304000}
-{"timestamp":"1998-03-20 00:00:00","open":0.35,"high":0.35365,"low":0.34635,"close":0.35,"volume":128256000}
-{"timestamp":"1998-03-23 00:00:00","open":0.34818,"high":0.35313,"low":0.34479,"close":0.34922,"volume":60096000}
-{"timestamp":"1998-03-24 00:00:00","open":0.34375,"high":0.36146,"low":0.34375,"close":0.35104,"volume":113616000}
-{"timestamp":"1998-03-25 00:00:00","open":0.35417,"high":0.35729,"low":0.3375,"close":0.34037,"volume":225792000}
-{"timestamp":"1998-03-26 00:00:00","open":0.34063,"high":0.34896,"low":0.33125,"close":0.34479,"volume":157560000}
-{"timestamp":"1998-03-27 00:00:00","open":0.35104,"high":0.36302,"low":0.34479,"close":0.35417,"volume":152928000}
-{"timestamp":"1998-03-30 00:00:00","open":0.35781,"high":0.36458,"low":0.35469,"close":0.35781,"volume":110016000}
-{"timestamp":"1998-03-31 00:00:00","open":0.35573,"high":0.36042,"low":0.34896,"close":0.35638,"volume":131304000}
-{"timestamp":"1998-04-01 00:00:00","open":0.35521,"high":0.37656,"low":0.35013,"close":0.37552,"volume":289032000}
-{"timestamp":"1998-04-02 00:00:00","open":0.37969,"high":0.40313,"low":0.37396,"close":0.39609,"volume":332856000}
-{"timestamp":"1998-04-03 00:00:00","open":0.40104,"high":0.40156,"low":0.38438,"close":0.3875,"volume":233880000}
-{"timestamp":"1998-04-06 00:00:00","open":0.39271,"high":0.39479,"low":0.36771,"close":0.36927,"volume":220488000}
-{"timestamp":"1998-04-07 00:00:00","open":0.3625,"high":0.36354,"low":0.35313,"close":0.35833,"volume":232680000}
-{"timestamp":"1998-04-08 00:00:00","open":0.3599,"high":0.37396,"low":0.35625,"close":0.36927,"volume":226296000}
-{"timestamp":"1998-04-09 00:00:00","open":0.3849,"high":0.4,"low":0.38177,"close":0.39688,"volume":320688000}
-{"timestamp":"1998-04-13 00:00:00","open":0.39531,"high":0.40104,"low":0.38333,"close":0.39297,"volume":219600000}
-{"timestamp":"1998-04-14 00:00:00","open":0.39115,"high":0.41615,"low":0.38854,"close":0.40495,"volume":326472000}
-{"timestamp":"1998-04-15 00:00:00","open":0.40833,"high":0.41667,"low":0.39375,"close":0.40052,"volume":223848000}
-{"timestamp":"1998-04-16 00:00:00","open":0.40052,"high":0.4138,"low":0.38828,"close":0.41042,"volume":324888000}
-{"timestamp":"1998-04-17 00:00:00","open":0.39922,"high":0.40521,"low":0.39375,"close":0.39531,"volume":140712000}
-{"timestamp":"1998-04-20 00:00:00","open":0.3974,"high":0.41458,"low":0.39063,"close":0.39271,"volume":179592000}
-{"timestamp":"1998-04-21 00:00:00","open":0.39688,"high":0.3974,"low":0.37969,"close":0.38776,"volume":167088000}
-{"timestamp":"1998-04-22 00:00:00","open":0.38854,"high":0.3901,"low":0.3625,"close":0.36354,"volume":226032000}
-{"timestamp":"1998-04-23 00:00:00","open":0.3625,"high":0.3625,"low":0.33542,"close":0.3375,"volume":245064000}
-{"timestamp":"1998-04-24 00:00:00","open":0.34167,"high":0.36563,"low":0.33958,"close":0.35365,"volume":335712000}
-{"timestamp":"1998-04-27 00:00:00","open":0.3474,"high":0.3526,"low":0.32135,"close":0.34479,"volume":377712000}
-{"timestamp":"1998-04-28 00:00:00","open":0.38698,"high":0.41458,"low":0.37109,"close":0.39844,"volume":1391880000}
-{"timestamp":"1998-04-29 00:00:00","open":0.40521,"high":0.41094,"low":0.3901,"close":0.39792,"volume":633144000}
-{"timestamp":"1998-04-30 00:00:00","open":0.40625,"high":0.40833,"low":0.37708,"close":0.38229,"volume":449712000}
-{"timestamp":"1998-05-01 00:00:00","open":0.38646,"high":0.39635,"low":0.37708,"close":0.39375,"volume":186144000}
-{"timestamp":"1998-05-04 00:00:00","open":0.39583,"high":0.39948,"low":0.38906,"close":0.39688,"volume":154704000}
-{"timestamp":"1998-05-05 00:00:00","open":0.39167,"high":0.39792,"low":0.38802,"close":0.3905,"volume":119976000}
-{"timestamp":"1998-05-06 00:00:00","open":0.39167,"high":0.39167,"low":0.37552,"close":0.37656,"volume":148776000}
-{"timestamp":"1998-05-07 00:00:00","open":0.37917,"high":0.3875,"low":0.36771,"close":0.37917,"volume":277752000}
-{"timestamp":"1998-05-08 00:00:00","open":0.38021,"high":0.38646,"low":0.37292,"close":0.3849,"volume":95856000}
-{"timestamp":"1998-05-11 00:00:00","open":0.38724,"high":0.3875,"low":0.36042,"close":0.36198,"volume":227448000}
-{"timestamp":"1998-05-12 00:00:00","open":0.36563,"high":0.38307,"low":0.36094,"close":0.38073,"volume":232728000}
-{"timestamp":"1998-05-13 00:00:00","open":0.37708,"high":0.39167,"low":0.37396,"close":0.38698,"volume":278880000}
-{"timestamp":"1998-05-14 00:00:00","open":0.38333,"high":0.39427,"low":0.37917,"close":0.38151,"volume":172008000}
-{"timestamp":"1998-05-15 00:00:00","open":0.38281,"high":0.38542,"low":0.37292,"close":0.37344,"volume":92568000}
-{"timestamp":"1998-05-18 00:00:00","open":0.375,"high":0.3776,"low":0.36146,"close":0.36693,"volume":132360000}
-{"timestamp":"1998-05-19 00:00:00","open":0.37344,"high":0.3776,"low":0.37188,"close":0.37656,"volume":68472000}
-{"timestamp":"1998-05-20 00:00:00","open":0.37656,"high":0.38125,"low":0.36771,"close":0.36927,"volume":80976000}
-{"timestamp":"1998-05-21 00:00:00","open":0.37292,"high":0.375,"low":0.3638,"close":0.36979,"volume":68064000}
-{"timestamp":"1998-05-22 00:00:00","open":0.36823,"high":0.36927,"low":0.35625,"close":0.35833,"volume":117240000}
-{"timestamp":"1998-05-26 00:00:00","open":0.35859,"high":0.36198,"low":0.33698,"close":0.34115,"volume":217680000}
-{"timestamp":"1998-05-27 00:00:00","open":0.3349,"high":0.36406,"low":0.33229,"close":0.36094,"volume":464688000}
-{"timestamp":"1998-05-28 00:00:00","open":0.36354,"high":0.36563,"low":0.35521,"close":0.35807,"volume":188256000}
-{"timestamp":"1998-05-29 00:00:00","open":0.35781,"high":0.37083,"low":0.35625,"close":0.36719,"volume":172824000}
-{"timestamp":"1998-06-01 00:00:00","open":0.36667,"high":0.36875,"low":0.34714,"close":0.35677,"volume":160872000}
-{"timestamp":"1998-06-02 00:00:00","open":0.36354,"high":0.37083,"low":0.34583,"close":0.36406,"volume":164028000}
-{"timestamp":"1998-06-03 00:00:00","open":0.37396,"high":0.37708,"low":0.35,"close":0.35208,"volume":131628000}
-{"timestamp":"1998-06-04 00:00:00","open":0.35781,"high":0.36615,"low":0.34375,"close":0.36563,"volume":99912000}
-{"timestamp":"1998-06-05 00:00:00","open":0.36458,"high":0.36979,"low":0.35938,"close":0.36875,"volume":68544000}
-{"timestamp":"1998-06-08 00:00:00","open":0.3651,"high":0.38594,"low":0.3625,"close":0.38542,"volume":109260000}
-{"timestamp":"1998-06-09 00:00:00","open":0.38698,"high":0.43229,"low":0.38542,"close":0.42708,"volume":388728000}
-{"timestamp":"1998-06-10 00:00:00","open":0.43021,"high":0.46875,"low":0.425,"close":0.45104,"volume":485700000}
-{"timestamp":"1998-06-11 00:00:00","open":0.46042,"high":0.52188,"low":0.45833,"close":0.52083,"volume":717024000}
-{"timestamp":"1998-06-12 00:00:00","open":0.52917,"high":0.52917,"low":0.48542,"close":0.50833,"volume":433116000}
-{"timestamp":"1998-06-15 00:00:00","open":0.49583,"high":0.57083,"low":0.49271,"close":0.54792,"volume":674028000}
-{"timestamp":"1998-06-16 00:00:00","open":0.55625,"high":0.61458,"low":0.55417,"close":0.61354,"volume":783348000}
-{"timestamp":"1998-06-17 00:00:00","open":0.63229,"high":0.67656,"low":0.62813,"close":0.65833,"volume":805308000}
-{"timestamp":"1998-06-18 00:00:00","open":0.675,"high":0.6875,"low":0.59792,"close":0.60104,"volume":632796000}
-{"timestamp":"1998-06-19 00:00:00","open":0.59219,"high":0.63542,"low":0.56667,"close":0.63177,"volume":733572000}
-{"timestamp":"1998-06-22 00:00:00","open":0.62292,"high":0.68646,"low":0.60208,"close":0.67813,"volume":726360000}
-{"timestamp":"1998-06-23 00:00:00","open":0.67552,"high":0.77292,"low":0.67083,"close":0.7724,"volume":749268000}
-{"timestamp":"1998-06-24 00:00:00","open":0.79167,"high":0.83958,"low":0.74271,"close":0.83177,"volume":1174092000}
-{"timestamp":"1998-06-25 00:00:00","open":0.83333,"high":0.87292,"low":0.8,"close":0.82552,"volume":1089300000}
-{"timestamp":"1998-06-26 00:00:00","open":0.8125,"high":0.83542,"low":0.78125,"close":0.78542,"volume":622992000}
-{"timestamp":"1998-06-29 00:00:00","open":0.78958,"high":0.83021,"low":0.78958,"close":0.82292,"volume":490152000}
-{"timestamp":"1998-06-30 00:00:00","open":0.8151,"high":0.84583,"low":0.80625,"close":0.83125,"volume":437544000}
-{"timestamp":"1998-07-01 00:00:00","open":0.84844,"high":0.95417,"low":0.83958,"close":0.95104,"volume":565092000}
-{"timestamp":"1998-07-02 00:00:00","open":0.96458,"high":1.05,"low":0.9375,"close":1.03,"volume":1045596000}
-{"timestamp":"1998-07-06 00:00:00","open":1.06,"high":1.17,"low":1.05,"close":1.16,"volume":937668000}
-{"timestamp":"1998-07-07 00:00:00","open":1.19,"high":1.2,"low":1.01,"close":1.02,"volume":945036000}
-{"timestamp":"1998-07-08 00:00:00","open":0.93229,"high":0.99167,"low":0.85313,"close":0.89271,"volume":1166232000}
-{"timestamp":"1998-07-09 00:00:00","open":0.92188,"high":0.97083,"low":0.875,"close":0.87917,"volume":589860000}
-{"timestamp":"1998-07-10 00:00:00","open":0.85833,"high":0.88229,"low":0.81771,"close":0.82917,"volume":499644000}
-{"timestamp":"1998-07-13 00:00:00","open":0.80417,"high":0.9,"low":0.78542,"close":0.89688,"volume":384960000}
-{"timestamp":"1998-07-14 00:00:00","open":0.90417,"high":0.96458,"low":0.89167,"close":0.95833,"volume":507168000}
-{"timestamp":"1998-07-15 00:00:00","open":0.96667,"high":0.97813,"low":0.91458,"close":0.9375,"volume":352200000}
-{"timestamp":"1998-07-16 00:00:00","open":0.94531,"high":0.95833,"low":0.90417,"close":0.94479,"volume":279984000}
-{"timestamp":"1998-07-17 00:00:00","open":0.93646,"high":1.0,"low":0.93229,"close":0.99844,"volume":356520000}
-{"timestamp":"1998-07-20 00:00:00","open":1.01,"high":1.17,"low":0.99792,"close":1.15,"volume":718500000}
-{"timestamp":"1998-07-21 00:00:00","open":1.14,"high":1.23,"low":1.07,"close":1.1,"volume":946560000}
-{"timestamp":"1998-07-22 00:00:00","open":1.12,"high":1.17,"low":1.09,"close":1.12,"volume":559488000}
-{"timestamp":"1998-07-23 00:00:00","open":1.08,"high":1.15,"low":1.06,"close":1.06,"volume":556212000}
-{"timestamp":"1998-07-24 00:00:00","open":1.08,"high":1.1,"low":0.975,"close":1.04,"volume":579480000}
-{"timestamp":"1998-07-27 00:00:00","open":0.99271,"high":1.06,"low":0.96354,"close":1.05,"volume":576612000}
-{"timestamp":"1998-07-28 00:00:00","open":1.04,"high":1.05,"low":0.98333,"close":0.99115,"volume":414936000}
-{"timestamp":"1998-07-29 00:00:00","open":1.0,"high":1.01,"low":0.89583,"close":0.89844,"volume":392892000}
-{"timestamp":"1998-07-30 00:00:00","open":0.93125,"high":0.95833,"low":0.87917,"close":0.94792,"volume":635484000}
-{"timestamp":"1998-07-31 00:00:00","open":0.95417,"high":0.95938,"low":0.90938,"close":0.92396,"volume":268812000}
-{"timestamp":"1998-08-03 00:00:00","open":0.91458,"high":0.92917,"low":0.89375,"close":0.90208,"volume":258264000}
-{"timestamp":"1998-08-04 00:00:00","open":0.91771,"high":0.95104,"low":0.90104,"close":0.91563,"volume":561300000}
-{"timestamp":"1998-08-05 00:00:00","open":0.9401,"high":0.94271,"low":0.83333,"close":0.8849,"volume":461208000}
-{"timestamp":"1998-08-06 00:00:00","open":0.86979,"high":0.9375,"low":0.85885,"close":0.9125,"volume":372072000}
-{"timestamp":"1998-08-07 00:00:00","open":0.92708,"high":0.99063,"low":0.91146,"close":0.96667,"volume":468660000}
-{"timestamp":"1998-08-10 00:00:00","open":0.975,"high":1.02,"low":0.95833,"close":1.01,"volume":370320000}
-{"timestamp":"1998-08-11 00:00:00","open":0.9625,"high":1.06,"low":0.96042,"close":1.03,"volume":563172000}
-{"timestamp":"1998-08-12 00:00:00","open":1.06,"high":1.1,"low":1.03,"close":1.09,"volume":402816000}
-{"timestamp":"1998-08-13 00:00:00","open":1.09,"high":1.13,"low":1.06,"close":1.06,"volume":492588000}
-{"timestamp":"1998-08-14 00:00:00","open":1.09,"high":1.09,"low":1.0,"close":1.02,"volume":388200000}
-{"timestamp":"1998-08-17 00:00:00","open":1.01,"high":1.03,"low":0.9875,"close":0.9974,"volume":292356000}
-{"timestamp":"1998-08-18 00:00:00","open":1.01,"high":1.08,"low":0.99271,"close":1.07,"volume":360012000}
-{"timestamp":"1998-08-19 00:00:00","open":1.09,"high":1.11,"low":1.06,"close":1.07,"volume":385632000}
-{"timestamp":"1998-08-20 00:00:00","open":1.05,"high":1.08,"low":1.05,"close":1.08,"volume":317724000}
-{"timestamp":"1998-08-21 00:00:00","open":1.06,"high":1.09,"low":1.03,"close":1.08,"volume":302724000}
-{"timestamp":"1998-08-24 00:00:00","open":1.09,"high":1.13,"low":1.08,"close":1.12,"volume":278988000}
-{"timestamp":"1998-08-25 00:00:00","open":1.15,"high":1.15,"low":1.09,"close":1.1,"volume":287028000}
-{"timestamp":"1998-08-26 00:00:00","open":1.08,"high":1.09,"low":1.06,"close":1.06,"volume":327816000}
-{"timestamp":"1998-08-27 00:00:00","open":1.04,"high":1.04,"low":0.99167,"close":0.99167,"volume":320544000}
-{"timestamp":"1998-08-28 00:00:00","open":0.99792,"high":1.01,"low":0.86042,"close":0.88242,"volume":780720000}
-{"timestamp":"1998-08-31 00:00:00","open":0.87865,"high":0.89688,"low":0.69271,"close":0.69792,"volume":820008000}
-{"timestamp":"1998-09-01 00:00:00","open":0.63438,"high":0.72188,"low":0.54167,"close":0.66628,"volume":1349016000}
-{"timestamp":"1998-09-02 00:00:00","open":0.69271,"high":0.8,"low":0.68333,"close":0.73229,"volume":946572000}
-{"timestamp":"1998-09-03 00:00:00","open":0.69688,"high":0.75208,"low":0.67292,"close":0.71563,"volume":509424000}
-{"timestamp":"1998-09-04 00:00:00","open":0.7224,"high":0.75,"low":0.68333,"close":0.71875,"volume":356244000}
-{"timestamp":"1998-09-08 00:00:00","open":0.78333,"high":0.78958,"low":0.75,"close":0.76875,"volume":438732000}
-{"timestamp":"1998-09-09 00:00:00","open":0.74583,"high":0.76979,"low":0.69479,"close":0.70417,"volume":357924000}
-{"timestamp":"1998-09-10 00:00:00","open":0.66146,"high":0.67083,"low":0.62708,"close":0.66354,"volume":639396000}
-{"timestamp":"1998-09-11 00:00:00","open":0.65312,"high":0.67396,"low":0.6125,"close":0.63385,"volume":472248000}
-{"timestamp":"1998-09-14 00:00:00","open":0.66979,"high":0.67083,"low":0.6125,"close":0.61406,"volume":301200000}
-{"timestamp":"1998-09-15 00:00:00","open":0.5901,"high":0.62292,"low":0.58646,"close":0.60833,"volume":344568000}
-{"timestamp":"1998-09-16 00:00:00","open":0.61875,"high":0.71615,"low":0.59583,"close":0.70417,"volume":782376000}
-{"timestamp":"1998-09-17 00:00:00","open":0.67031,"high":0.69583,"low":0.6375,"close":0.64167,"volume":849156000}
-{"timestamp":"1998-09-18 00:00:00","open":0.64792,"high":0.67656,"low":0.6474,"close":0.66406,"volume":334848000}
-{"timestamp":"1998-09-21 00:00:00","open":0.63333,"high":0.72396,"low":0.63333,"close":0.7125,"volume":475344000}
-{"timestamp":"1998-09-22 00:00:00","open":0.73542,"high":0.7625,"low":0.73021,"close":0.7349,"volume":606108000}
-{"timestamp":"1998-09-23 00:00:00","open":0.75677,"high":0.87917,"low":0.75,"close":0.87604,"volume":911676000}
-{"timestamp":"1998-09-24 00:00:00","open":0.89271,"high":0.97396,"low":0.84583,"close":0.85104,"volume":1022484000}
-{"timestamp":"1998-09-25 00:00:00","open":0.82083,"high":0.92188,"low":0.82083,"close":0.91042,"volume":731976000}
-{"timestamp":"1998-09-28 00:00:00","open":0.96979,"high":1.0,"low":0.93229,"close":0.96354,"volume":772092000}
-{"timestamp":"1998-09-29 00:00:00","open":0.97708,"high":0.99635,"low":0.92917,"close":0.94271,"volume":766716000}
-{"timestamp":"1998-09-30 00:00:00","open":0.92917,"high":0.9625,"low":0.90677,"close":0.93021,"volume":588612000}
-{"timestamp":"1998-10-01 00:00:00","open":0.9,"high":0.925,"low":0.83333,"close":0.85521,"volume":687840000}
-{"timestamp":"1998-10-02 00:00:00","open":0.8776,"high":0.93229,"low":0.84167,"close":0.91875,"volume":689916000}
-{"timestamp":"1998-10-05 00:00:00","open":0.90729,"high":0.925,"low":0.84167,"close":0.87253,"volume":489924000}
-{"timestamp":"1998-10-06 00:00:00","open":0.92917,"high":0.93542,"low":0.86667,"close":0.9026,"volume":563436000}
-{"timestamp":"1998-10-07 00:00:00","open":0.85521,"high":0.87292,"low":0.76042,"close":0.77865,"volume":856680000}
-{"timestamp":"1998-10-08 00:00:00","open":0.69063,"high":0.73333,"low":0.66667,"close":0.71823,"volume":607692000}
-{"timestamp":"1998-10-09 00:00:00","open":0.75208,"high":0.76563,"low":0.69792,"close":0.7599,"volume":414540000}
-{"timestamp":"1998-10-12 00:00:00","open":0.80938,"high":0.84167,"low":0.775,"close":0.77656,"volume":436344000}
-{"timestamp":"1998-10-13 00:00:00","open":0.7651,"high":0.79479,"low":0.75521,"close":0.76146,"volume":213708000}
-{"timestamp":"1998-10-14 00:00:00","open":0.75885,"high":0.81354,"low":0.74792,"close":0.77917,"volume":311808000}
-{"timestamp":"1998-10-15 00:00:00","open":0.78542,"high":0.81563,"low":0.77083,"close":0.80885,"volume":339420000}
-{"timestamp":"1998-10-16 00:00:00","open":0.82188,"high":0.84948,"low":0.80833,"close":0.82865,"volume":428100000}
-{"timestamp":"1998-10-19 00:00:00","open":0.825,"high":0.89063,"low":0.825,"close":0.88125,"volume":333624000}
-{"timestamp":"1998-10-20 00:00:00","open":0.90625,"high":0.9375,"low":0.88854,"close":0.88958,"volume":383352000}
-{"timestamp":"1998-10-21 00:00:00","open":0.91198,"high":0.91875,"low":0.88021,"close":0.91667,"volume":252360000}
-{"timestamp":"1998-10-22 00:00:00","open":0.89688,"high":0.98229,"low":0.89479,"close":0.95573,"volume":533904000}
-{"timestamp":"1998-10-23 00:00:00","open":0.95417,"high":0.98594,"low":0.95104,"close":0.96771,"volume":272496000}
-{"timestamp":"1998-10-26 00:00:00","open":0.99271,"high":1.02,"low":0.97292,"close":1.01,"volume":390336000}
-{"timestamp":"1998-10-27 00:00:00","open":1.03,"high":1.05,"low":0.96719,"close":0.96927,"volume":403284000}
-{"timestamp":"1998-10-28 00:00:00","open":0.97448,"high":0.99583,"low":0.95208,"close":0.97552,"volume":397836000}
-{"timestamp":"1998-10-29 00:00:00","open":1.01,"high":1.06,"low":0.99167,"close":1.05,"volume":658644000}
-{"timestamp":"1998-10-30 00:00:00","open":1.06,"high":1.08,"low":1.04,"close":1.05,"volume":423648000}
-{"timestamp":"1998-11-02 00:00:00","open":1.07,"high":1.1,"low":1.04,"close":1.09,"volume":629880000}
-{"timestamp":"1998-11-03 00:00:00","open":1.09,"high":1.11,"low":1.05,"close":1.05,"volume":367764000}
-{"timestamp":"1998-11-04 00:00:00","open":1.09,"high":1.1,"low":1.06,"close":1.08,"volume":407664000}
-{"timestamp":"1998-11-05 00:00:00","open":1.06,"high":1.08,"low":1.05,"close":1.07,"volume":294648000}
-{"timestamp":"1998-11-06 00:00:00","open":1.05,"high":1.07,"low":1.03,"close":1.04,"volume":377880000}
-{"timestamp":"1998-11-09 00:00:00","open":1.02,"high":1.06,"low":1.01,"close":1.06,"volume":436872000}
-{"timestamp":"1998-11-10 00:00:00","open":1.07,"high":1.17,"low":1.07,"close":1.1,"volume":687516000}
-{"timestamp":"1998-11-11 00:00:00","open":1.11,"high":1.12,"low":1.04,"close":1.06,"volume":329268000}
-{"timestamp":"1998-11-12 00:00:00","open":1.05,"high":1.11,"low":1.04,"close":1.09,"volume":239496000}
-{"timestamp":"1998-11-13 00:00:00","open":1.1,"high":1.11,"low":1.05,"close":1.06,"volume":178812000}
-{"timestamp":"1998-11-16 00:00:00","open":1.07,"high":1.08,"low":1.03,"close":1.05,"volume":237948000}
-{"timestamp":"1998-11-17 00:00:00","open":1.08,"high":1.29,"low":1.07,"close":1.24,"volume":1222836000}
-{"timestamp":"1998-11-18 00:00:00","open":1.26,"high":1.42,"low":1.26,"close":1.37,"volume":1182672000}
-{"timestamp":"1998-11-19 00:00:00","open":1.43,"high":1.46,"low":1.27,"close":1.28,"volume":777912000}
-{"timestamp":"1998-11-20 00:00:00","open":1.46,"high":1.51,"low":1.38,"close":1.51,"volume":1338252000}
-{"timestamp":"1998-11-23 00:00:00","open":1.59,"high":1.82,"low":1.55,"close":1.82,"volume":1355628000}
-{"timestamp":"1998-11-24 00:00:00","open":1.87,"high":1.94,"low":1.71,"close":1.79,"volume":1633512000}
-{"timestamp":"1998-11-25 00:00:00","open":1.8,"high":1.86,"low":1.71,"close":1.75,"volume":550452000}
-{"timestamp":"1998-11-27 00:00:00","open":1.81,"high":1.82,"low":1.78,"close":1.81,"volume":191736000}
-{"timestamp":"1998-11-30 00:00:00","open":1.83,"high":1.84,"low":1.6,"close":1.6,"volume":595044000}
-{"timestamp":"1998-12-01 00:00:00","open":1.55,"high":1.75,"low":1.52,"close":1.75,"volume":943092000}
-{"timestamp":"1998-12-02 00:00:00","open":1.72,"high":1.73,"low":1.65,"close":1.66,"volume":592980000}
-{"timestamp":"1998-12-03 00:00:00","open":1.66,"high":1.7,"low":1.54,"close":1.58,"volume":436728000}
-{"timestamp":"1998-12-04 00:00:00","open":1.63,"high":1.64,"low":1.52,"close":1.57,"volume":445152000}
-{"timestamp":"1998-12-07 00:00:00","open":1.61,"high":1.62,"low":1.54,"close":1.59,"volume":315480000}
-{"timestamp":"1998-12-08 00:00:00","open":1.58,"high":1.72,"low":1.57,"close":1.7,"volume":510996000}
-{"timestamp":"1998-12-09 00:00:00","open":1.71,"high":1.87,"low":1.68,"close":1.8,"volume":930132000}
-{"timestamp":"1998-12-10 00:00:00","open":1.81,"high":1.87,"low":1.75,"close":1.78,"volume":607236000}
-{"timestamp":"1998-12-11 00:00:00","open":1.75,"high":1.87,"low":1.75,"close":1.86,"volume":509352000}
-{"timestamp":"1998-12-14 00:00:00","open":1.84,"high":1.92,"low":1.82,"close":1.85,"volume":775020000}
-{"timestamp":"1998-12-15 00:00:00","open":1.89,"high":2.03,"low":1.88,"close":2.02,"volume":760308000}
-{"timestamp":"1998-12-16 00:00:00","open":2.16,"high":2.51,"low":2.16,"close":2.41,"volume":2035944000}
-{"timestamp":"1998-12-17 00:00:00","open":2.2,"high":2.43,"low":2.17,"close":2.31,"volume":1352700000}
-{"timestamp":"1998-12-18 00:00:00","open":2.36,"high":2.41,"low":2.32,"close":2.39,"volume":459036000}
-{"timestamp":"1998-12-21 00:00:00","open":2.53,"high":2.68,"low":2.5,"close":2.66,"volume":667680000}
-{"timestamp":"1998-12-22 00:00:00","open":2.72,"high":2.74,"low":2.57,"close":2.69,"volume":635208000}
-{"timestamp":"1998-12-23 00:00:00","open":2.73,"high":2.75,"low":2.66,"close":2.71,"volume":291276000}
-{"timestamp":"1998-12-24 00:00:00","open":2.69,"high":2.73,"low":2.66,"close":2.71,"volume":108276000}
-{"timestamp":"1998-12-28 00:00:00","open":2.76,"high":3.02,"low":2.71,"close":2.93,"volume":597972000}
-{"timestamp":"1998-12-29 00:00:00","open":2.92,"high":2.92,"low":2.74,"close":2.77,"volume":492156000}
-{"timestamp":"1998-12-30 00:00:00","open":2.78,"high":2.86,"low":2.53,"close":2.68,"volume":651672000}
-{"timestamp":"1998-12-31 00:00:00","open":2.64,"high":2.76,"low":2.63,"close":2.68,"volume":365964000}
-{"timestamp":"1999-01-04 00:00:00","open":2.73,"high":2.97,"low":2.67,"close":2.96,"volume":785844000}
-{"timestamp":"1999-01-05 00:00:00","open":2.74,"high":3.24,"low":2.66,"close":3.11,"volume":1257464000}
-{"timestamp":"1999-01-06 00:00:00","open":3.41,"high":3.51,"low":3.35,"close":3.45,"volume":723532000}
-{"timestamp":"1999-01-07 00:00:00","open":3.43,"high":4.01,"low":3.33,"close":3.97,"volume":945492000}
-{"timestamp":"1999-01-08 00:00:00","open":4.61,"high":4.98,"low":3.8,"close":4.01,"volume":1333244000}
-{"timestamp":"1999-01-11 00:00:00","open":4.6,"high":4.63,"low":4.19,"close":4.62,"volume":778460000}
-{"timestamp":"1999-01-12 00:00:00","open":4.51,"high":4.55,"low":3.98,"close":4.08,"volume":488864000}
-{"timestamp":"1999-01-13 00:00:00","open":3.13,"high":4.09,"low":3.13,"close":3.7,"volume":597528000}
-{"timestamp":"1999-01-14 00:00:00","open":3.75,"high":3.98,"low":3.4,"close":3.45,"volume":418248000}
-{"timestamp":"1999-01-15 00:00:00","open":3.5,"high":3.75,"low":3.44,"close":3.51,"volume":402652000}
-{"timestamp":"1999-01-19 00:00:00","open":3.76,"high":3.76,"low":3.41,"close":3.5,"volume":228108000}
-{"timestamp":"1999-01-20 00:00:00","open":3.38,"high":3.43,"low":2.74,"close":2.83,"volume":610704000}
-{"timestamp":"1999-01-21 00:00:00","open":2.61,"high":2.76,"low":2.31,"close":2.65,"volume":940964000}
-{"timestamp":"1999-01-22 00:00:00","open":2.49,"high":3.15,"low":2.47,"close":3.08,"volume":875316000}
-{"timestamp":"1999-01-25 00:00:00","open":3.04,"high":3.08,"low":2.75,"close":2.81,"volume":546476000}
-{"timestamp":"1999-01-26 00:00:00","open":2.82,"high":3.03,"low":2.77,"close":2.88,"volume":490696000}
-{"timestamp":"1999-01-27 00:00:00","open":3.35,"high":3.49,"low":3.0,"close":3.14,"volume":700452000}
-{"timestamp":"1999-01-28 00:00:00","open":3.16,"high":3.22,"low":3.01,"close":3.07,"volume":475012000}
-{"timestamp":"1999-01-29 00:00:00","open":3.04,"high":3.04,"low":2.88,"close":2.92,"volume":327920000}
-{"timestamp":"1999-02-01 00:00:00","open":2.94,"high":3.06,"low":2.88,"close":2.9,"volume":255620000}
-{"timestamp":"1999-02-02 00:00:00","open":2.91,"high":2.91,"low":2.71,"close":2.76,"volume":260972000}
-{"timestamp":"1999-02-03 00:00:00","open":2.73,"high":3.15,"low":2.71,"close":3.14,"volume":375820000}
-{"timestamp":"1999-02-04 00:00:00","open":3.13,"high":3.17,"low":2.91,"close":2.95,"volume":232992000}
-{"timestamp":"1999-02-05 00:00:00","open":2.93,"high":3.07,"low":2.81,"close":2.9,"volume":171320000}
-{"timestamp":"1999-02-08 00:00:00","open":2.86,"high":2.88,"low":2.64,"close":2.73,"volume":251964000}
-{"timestamp":"1999-02-09 00:00:00","open":2.7,"high":2.7,"low":2.5,"close":2.5,"volume":256520000}
-{"timestamp":"1999-02-10 00:00:00","open":2.46,"high":2.58,"low":2.38,"close":2.44,"volume":264100000}
-{"timestamp":"1999-02-11 00:00:00","open":2.51,"high":2.75,"low":2.49,"close":2.75,"volume":275860000}
-{"timestamp":"1999-02-12 00:00:00","open":2.7,"high":2.75,"low":2.59,"close":2.61,"volume":155308000}
-{"timestamp":"1999-02-16 00:00:00","open":2.67,"high":2.71,"low":2.42,"close":2.47,"volume":155596000}
-{"timestamp":"1999-02-17 00:00:00","open":2.46,"high":2.55,"low":2.31,"close":2.34,"volume":193372000}
-{"timestamp":"1999-02-18 00:00:00","open":2.41,"high":2.41,"low":2.11,"close":2.24,"volume":431252000}
-{"timestamp":"1999-02-19 00:00:00","open":2.36,"high":2.56,"low":2.28,"close":2.55,"volume":538364000}
-{"timestamp":"1999-02-22 00:00:00","open":2.54,"high":2.74,"low":2.45,"close":2.66,"volume":384244000}
-{"timestamp":"1999-02-23 00:00:00","open":2.75,"high":2.93,"low":2.74,"close":2.88,"volume":422784000}
-{"timestamp":"1999-02-24 00:00:00","open":2.94,"high":3.05,"low":2.76,"close":2.77,"volume":495728000}
-{"timestamp":"1999-02-25 00:00:00","open":2.92,"high":3.14,"low":2.87,"close":3.13,"volume":733796000}
-{"timestamp":"1999-02-26 00:00:00","open":3.17,"high":3.25,"low":3.03,"close":3.2,"volume":507308000}
-{"timestamp":"1999-03-01 00:00:00","open":3.18,"high":3.4,"low":3.1,"close":3.33,"volume":387380000}
-{"timestamp":"1999-03-02 00:00:00","open":3.36,"high":3.39,"low":3.03,"close":3.03,"volume":332064000}
-{"timestamp":"1999-03-03 00:00:00","open":3.09,"high":3.19,"low":3.01,"close":3.09,"volume":310576000}
-{"timestamp":"1999-03-04 00:00:00","open":3.14,"high":3.18,"low":2.9,"close":3.0,"volume":357748000}
-{"timestamp":"1999-03-05 00:00:00","open":3.1,"high":3.11,"low":2.96,"close":3.04,"volume":243524000}
-{"timestamp":"1999-03-08 00:00:00","open":3.04,"high":3.16,"low":2.98,"close":3.05,"volume":209252000}
-{"timestamp":"1999-03-09 00:00:00","open":3.13,"high":3.33,"low":3.09,"close":3.25,"volume":325840000}
-{"timestamp":"1999-03-10 00:00:00","open":3.42,"high":3.47,"low":3.35,"close":3.43,"volume":282352000}
-{"timestamp":"1999-03-11 00:00:00","open":3.49,"high":3.57,"low":3.28,"close":3.37,"volume":325044000}
-{"timestamp":"1999-03-12 00:00:00","open":3.35,"high":3.38,"low":3.22,"close":3.33,"volume":186652000}
-{"timestamp":"1999-03-15 00:00:00","open":3.33,"high":3.48,"low":3.28,"close":3.47,"volume":140416000}
-{"timestamp":"1999-03-16 00:00:00","open":3.48,"high":3.51,"low":3.32,"close":3.35,"volume":150688000}
-{"timestamp":"1999-03-17 00:00:00","open":3.28,"high":3.34,"low":3.21,"close":3.28,"volume":157348000}
-{"timestamp":"1999-03-18 00:00:00","open":3.32,"high":3.5,"low":3.31,"close":3.46,"volume":246004000}
-{"timestamp":"1999-03-19 00:00:00","open":3.55,"high":3.58,"low":3.38,"close":3.38,"volume":214504000}
-{"timestamp":"1999-03-22 00:00:00","open":3.33,"high":3.41,"low":3.26,"close":3.3,"volume":131968000}
-{"timestamp":"1999-03-23 00:00:00","open":3.22,"high":3.25,"low":2.95,"close":2.98,"volume":224336000}
-{"timestamp":"1999-03-24 00:00:00","open":2.93,"high":3.1,"low":2.85,"close":3.09,"volume":230876000}
-{"timestamp":"1999-03-25 00:00:00","open":3.22,"high":3.5,"low":3.2,"close":3.5,"volume":321996000}
-{"timestamp":"1999-03-26 00:00:00","open":3.5,"high":3.69,"low":3.43,"close":3.48,"volume":498440000}
-{"timestamp":"1999-03-29 00:00:00","open":3.75,"high":3.79,"low":3.7,"close":3.74,"volume":377760000}
-{"timestamp":"1999-03-30 00:00:00","open":3.8,"high":4.24,"low":3.79,"close":4.12,"volume":523548000}
-{"timestamp":"1999-03-31 00:00:00","open":4.28,"high":4.45,"low":4.13,"close":4.3,"volume":441884000}
-{"timestamp":"1999-04-01 00:00:00","open":4.48,"high":4.5,"low":4.19,"close":4.28,"volume":231464000}
-{"timestamp":"1999-04-05 00:00:00","open":4.32,"high":4.69,"low":4.29,"close":4.66,"volume":318336000}
-{"timestamp":"1999-04-06 00:00:00","open":4.61,"high":4.89,"low":4.49,"close":4.57,"volume":290636000}
-{"timestamp":"1999-04-07 00:00:00","open":4.67,"high":4.68,"low":4.28,"close":4.4,"volume":263332000}
-{"timestamp":"1999-04-08 00:00:00","open":4.37,"high":4.6,"low":4.15,"close":4.47,"volume":229756000}
-{"timestamp":"1999-04-09 00:00:00","open":4.45,"high":4.65,"low":4.39,"close":4.57,"volume":136780000}
-{"timestamp":"1999-04-12 00:00:00","open":4.4,"high":4.71,"low":4.4,"close":4.61,"volume":171384000}
-{"timestamp":"1999-04-13 00:00:00","open":4.67,"high":4.8,"low":4.46,"close":4.46,"volume":160776000}
-{"timestamp":"1999-04-14 00:00:00","open":4.55,"high":4.61,"low":4.17,"close":4.2,"volume":199056000}
-{"timestamp":"1999-04-15 00:00:00","open":4.15,"high":4.26,"low":3.78,"close":4.18,"volume":329968000}
-{"timestamp":"1999-04-16 00:00:00","open":4.6,"high":4.79,"low":4.52,"close":4.75,"volume":633204000}
-{"timestamp":"1999-04-19 00:00:00","open":4.72,"high":4.72,"low":3.88,"close":3.97,"volume":567396000}
-{"timestamp":"1999-04-20 00:00:00","open":3.93,"high":4.36,"low":3.84,"close":4.3,"volume":400100000}
-{"timestamp":"1999-04-21 00:00:00","open":4.31,"high":4.55,"low":4.22,"close":4.48,"volume":221640000}
-{"timestamp":"1999-04-22 00:00:00","open":4.61,"high":4.78,"low":4.45,"close":4.75,"volume":250764000}
-{"timestamp":"1999-04-23 00:00:00","open":4.82,"high":5.41,"low":4.79,"close":5.25,"volume":634336000}
-{"timestamp":"1999-04-26 00:00:00","open":5.23,"high":5.4,"low":5.1,"close":5.18,"volume":279700000}
-{"timestamp":"1999-04-27 00:00:00","open":5.43,"high":5.53,"low":5.05,"close":5.15,"volume":357908000}
-{"timestamp":"1999-04-28 00:00:00","open":5.0,"high":5.05,"low":4.56,"close":4.84,"volume":389476000}
-{"timestamp":"1999-04-29 00:00:00","open":4.31,"high":4.54,"low":4.13,"close":4.21,"volume":844168000}
-{"timestamp":"1999-04-30 00:00:00","open":4.43,"high":4.5,"low":4.13,"close":4.3,"volume":355528000}
-{"timestamp":"2000-05-01 00:00:00","open":2.8,"high":3.02,"low":2.76,"close":3.0,"volume":171570000}
-{"timestamp":"2000-05-02 00:00:00","open":2.96,"high":3.0,"low":2.79,"close":2.81,"volume":148558000}
-{"timestamp":"2000-05-03 00:00:00","open":2.76,"high":2.83,"low":2.65,"close":2.71,"volume":108496000}
-{"timestamp":"2000-05-04 00:00:00","open":2.71,"high":2.83,"low":2.66,"close":2.75,"volume":94504000}
-{"timestamp":"2000-05-05 00:00:00","open":2.73,"high":2.93,"low":2.71,"close":2.93,"volume":81242000}
-{"timestamp":"2000-05-08 00:00:00","open":2.84,"high":2.96,"low":2.77,"close":2.8,"volume":79000000}
-{"timestamp":"2000-05-09 00:00:00","open":2.83,"high":2.89,"low":2.65,"close":2.81,"volume":91036000}
-{"timestamp":"2000-05-10 00:00:00","open":2.73,"high":2.77,"low":2.45,"close":2.67,"volume":174230000}
-{"timestamp":"2000-05-11 00:00:00","open":2.7,"high":2.79,"low":2.55,"close":2.74,"volume":111616000}
-{"timestamp":"2000-05-12 00:00:00","open":2.73,"high":2.83,"low":2.66,"close":2.69,"volume":79392000}
-{"timestamp":"2000-05-15 00:00:00","open":2.68,"high":2.83,"low":2.54,"close":2.8,"volume":82508000}
-{"timestamp":"2000-05-16 00:00:00","open":2.86,"high":2.99,"low":2.8,"close":2.95,"volume":128644000}
-{"timestamp":"2000-05-17 00:00:00","open":2.86,"high":3.12,"low":2.85,"close":3.05,"volume":139972000}
-{"timestamp":"2000-05-18 00:00:00","open":3.02,"high":3.04,"low":2.76,"close":2.77,"volume":94540000}
-{"timestamp":"2000-05-19 00:00:00","open":2.73,"high":2.79,"low":2.61,"close":2.63,"volume":92218000}
-{"timestamp":"2000-05-22 00:00:00","open":2.65,"high":2.66,"low":2.34,"close":2.59,"volume":165456000}
-{"timestamp":"2000-05-23 00:00:00","open":2.53,"high":2.59,"low":2.33,"close":2.33,"volume":116744000}
-{"timestamp":"2000-05-24 00:00:00","open":2.32,"high":2.49,"low":2.02,"close":2.43,"volume":233332000}
-{"timestamp":"2000-05-25 00:00:00","open":2.48,"high":2.5,"low":2.28,"close":2.28,"volume":98390000}
-{"timestamp":"2000-05-26 00:00:00","open":2.31,"high":2.39,"low":2.2,"close":2.33,"volume":72420000}
-{"timestamp":"2000-05-30 00:00:00","open":2.37,"high":2.59,"low":2.37,"close":2.59,"volume":112264000}
-{"timestamp":"2000-05-31 00:00:00","open":2.54,"high":2.61,"low":2.41,"close":2.42,"volume":137640000}
-{"timestamp":"2000-06-01 00:00:00","open":2.44,"high":2.56,"low":2.32,"close":2.51,"volume":152444000}
-{"timestamp":"2000-06-02 00:00:00","open":2.62,"high":2.91,"low":2.61,"close":2.89,"volume":166450000}
-{"timestamp":"2000-06-05 00:00:00","open":2.75,"high":2.81,"low":2.63,"close":2.73,"volume":136264000}
-{"timestamp":"2000-06-06 00:00:00","open":2.7,"high":2.73,"low":2.51,"close":2.53,"volume":97062000}
-{"timestamp":"2000-06-07 00:00:00","open":2.59,"high":2.61,"low":2.51,"close":2.59,"volume":76824000}
-{"timestamp":"2000-06-08 00:00:00","open":2.63,"high":2.67,"low":2.58,"close":2.59,"volume":60806000}
-{"timestamp":"2000-06-09 00:00:00","open":2.6,"high":2.66,"low":2.59,"close":2.61,"volume":38446000}
-{"timestamp":"2000-06-12 00:00:00","open":2.61,"high":2.61,"low":2.35,"close":2.42,"volume":79720000}
-{"timestamp":"2000-06-13 00:00:00","open":2.41,"high":2.48,"low":2.31,"close":2.45,"volume":95770000}
-{"timestamp":"2000-06-14 00:00:00","open":2.47,"high":2.49,"low":2.3,"close":2.32,"volume":100410000}
-{"timestamp":"2000-06-15 00:00:00","open":2.35,"high":2.4,"low":2.27,"close":2.32,"volume":71094000}
-{"timestamp":"2000-06-16 00:00:00","open":2.36,"high":2.37,"low":2.27,"close":2.3,"volume":61418000}
-{"timestamp":"2000-06-19 00:00:00","open":2.28,"high":2.29,"low":2.17,"close":2.27,"volume":103030000}
-{"timestamp":"2000-06-20 00:00:00","open":2.29,"high":2.43,"low":2.26,"close":2.31,"volume":123982000}
-{"timestamp":"2000-06-21 00:00:00","open":2.27,"high":2.35,"low":2.25,"close":2.3,"volume":71466000}
-{"timestamp":"2000-06-22 00:00:00","open":2.31,"high":2.32,"low":2.08,"close":2.1,"volume":210322000}
-{"timestamp":"2000-06-23 00:00:00","open":1.83,"high":1.85,"low":1.62,"close":1.69,"volume":1036764000}
-{"timestamp":"2000-06-26 00:00:00","open":1.77,"high":1.77,"low":1.64,"close":1.7,"volume":421528000}
-{"timestamp":"2000-06-27 00:00:00","open":1.69,"high":1.93,"low":1.68,"close":1.83,"volume":352764000}
-{"timestamp":"2000-06-28 00:00:00","open":1.84,"high":2.0,"low":1.81,"close":1.89,"volume":297486000}
-{"timestamp":"2000-06-29 00:00:00","open":1.86,"high":1.93,"low":1.81,"close":1.86,"volume":179730000}
-{"timestamp":"2000-06-30 00:00:00","open":1.85,"high":1.86,"low":1.78,"close":1.82,"volume":129038000}
-{"timestamp":"2000-07-03 00:00:00","open":1.83,"high":1.88,"low":1.83,"close":1.85,"volume":35248000}
-{"timestamp":"2000-07-05 00:00:00","open":1.85,"high":1.93,"low":1.82,"close":1.83,"volume":84272000}
-{"timestamp":"2000-07-06 00:00:00","open":1.84,"high":1.87,"low":1.74,"close":1.8,"volume":135342000}
-{"timestamp":"2000-07-07 00:00:00","open":1.81,"high":1.85,"low":1.76,"close":1.81,"volume":77412000}
-{"timestamp":"2000-07-10 00:00:00","open":1.82,"high":1.82,"low":1.75,"close":1.75,"volume":84812000}
-{"timestamp":"2000-07-11 00:00:00","open":1.76,"high":1.76,"low":1.63,"close":1.66,"volume":197930000}
-{"timestamp":"2000-07-12 00:00:00","open":1.77,"high":1.81,"low":1.71,"close":1.75,"volume":225318000}
-{"timestamp":"2000-07-13 00:00:00","open":1.78,"high":1.8,"low":1.74,"close":1.75,"volume":171950000}
-{"timestamp":"2000-07-14 00:00:00","open":1.82,"high":2.16,"low":1.82,"close":2.13,"volume":448722000}
-{"timestamp":"2000-07-17 00:00:00","open":2.14,"high":2.2,"low":2.01,"close":2.06,"volume":130600000}
-{"timestamp":"2000-07-18 00:00:00","open":2.01,"high":2.18,"low":1.98,"close":2.09,"volume":159168000}
-{"timestamp":"2000-07-19 00:00:00","open":2.08,"high":2.08,"low":1.95,"close":2.04,"volume":94874000}
-{"timestamp":"2000-07-20 00:00:00","open":2.05,"high":2.17,"low":1.98,"close":2.02,"volume":138914000}
-{"timestamp":"2000-07-21 00:00:00","open":2.02,"high":2.13,"low":2.02,"close":2.06,"volume":94258000}
-{"timestamp":"2000-07-24 00:00:00","open":2.05,"high":2.07,"low":1.9,"close":1.94,"volume":115564000}
-{"timestamp":"2000-07-25 00:00:00","open":1.84,"high":1.94,"low":1.66,"close":1.88,"volume":555050000}
-{"timestamp":"2000-07-26 00:00:00","open":1.75,"high":1.84,"low":1.7,"close":1.8,"volume":310956000}
-{"timestamp":"2000-07-27 00:00:00","open":1.57,"high":1.6,"low":1.49,"close":1.57,"volume":471586000}
-{"timestamp":"2000-07-28 00:00:00","open":1.57,"high":1.61,"low":1.45,"close":1.5,"volume":248940000}
-{"timestamp":"2000-07-31 00:00:00","open":1.5,"high":1.51,"low":1.39,"close":1.51,"volume":189576000}
-{"timestamp":"2000-08-01 00:00:00","open":1.53,"high":1.61,"low":1.51,"close":1.51,"volume":163128000}
-{"timestamp":"2000-08-02 00:00:00","open":1.51,"high":1.6,"low":1.51,"close":1.54,"volume":99058000}
-{"timestamp":"2000-08-03 00:00:00","open":1.47,"high":1.59,"low":1.47,"close":1.58,"volume":102882000}
-{"timestamp":"2000-08-04 00:00:00","open":1.6,"high":1.71,"low":1.58,"close":1.63,"volume":97422000}
-{"timestamp":"2000-08-07 00:00:00","open":1.6,"high":1.71,"low":1.58,"close":1.69,"volume":88062000}
-{"timestamp":"2000-08-08 00:00:00","open":1.66,"high":1.67,"low":1.62,"close":1.65,"volume":101012000}
-{"timestamp":"2000-08-09 00:00:00","open":1.62,"high":1.62,"low":1.52,"close":1.54,"volume":177488000}
-{"timestamp":"2000-08-10 00:00:00","open":1.58,"high":1.59,"low":1.49,"close":1.52,"volume":121460000}
-{"timestamp":"2000-08-11 00:00:00","open":1.53,"high":1.7,"low":1.52,"close":1.68,"volume":182324000}
-{"timestamp":"2000-08-14 00:00:00","open":1.68,"high":1.76,"low":1.63,"close":1.74,"volume":124344000}
-{"timestamp":"2000-08-15 00:00:00","open":1.73,"high":1.92,"low":1.72,"close":1.88,"volume":169944000}
-{"timestamp":"2000-08-16 00:00:00","open":1.88,"high":1.99,"low":1.88,"close":1.93,"volume":196664000}
-{"timestamp":"2000-08-17 00:00:00","open":1.9,"high":1.95,"low":1.84,"close":1.91,"volume":99482000}
-{"timestamp":"2000-08-18 00:00:00","open":1.96,"high":2.01,"low":1.95,"close":1.95,"volume":147422000}
-{"timestamp":"2000-08-21 00:00:00","open":1.95,"high":1.99,"low":1.83,"close":1.88,"volume":80750000}
-{"timestamp":"2000-08-22 00:00:00","open":1.91,"high":1.91,"low":1.8,"close":1.83,"volume":70164000}
-{"timestamp":"2000-08-23 00:00:00","open":1.82,"high":1.98,"low":1.75,"close":1.94,"volume":94426000}
-{"timestamp":"2000-08-24 00:00:00","open":1.98,"high":2.03,"low":1.94,"close":1.97,"volume":94380000}
-{"timestamp":"2000-08-25 00:00:00","open":1.96,"high":2.0,"low":1.93,"close":2.0,"volume":54172000}
-{"timestamp":"2000-08-28 00:00:00","open":1.94,"high":2.13,"low":1.93,"close":1.96,"volume":183570000}
-{"timestamp":"2000-08-29 00:00:00","open":1.98,"high":2.04,"low":1.94,"close":1.98,"volume":90422000}
-{"timestamp":"2000-08-30 00:00:00","open":2.12,"high":2.2,"low":2.1,"close":2.15,"volume":258392000}
-{"timestamp":"2000-08-31 00:00:00","open":2.16,"high":2.16,"low":2.07,"close":2.08,"volume":92326000}
-{"timestamp":"2000-09-01 00:00:00","open":2.11,"high":2.13,"low":2.05,"close":2.08,"volume":66942000}
-{"timestamp":"2000-09-05 00:00:00","open":2.05,"high":2.32,"low":2.01,"close":2.28,"volume":203364000}
-{"timestamp":"2000-09-06 00:00:00","open":2.36,"high":2.48,"low":2.28,"close":2.29,"volume":285264000}
-{"timestamp":"2000-09-07 00:00:00","open":2.34,"high":2.35,"low":2.15,"close":2.17,"volume":148124000}
-{"timestamp":"2000-09-08 00:00:00","open":2.2,"high":2.25,"low":2.13,"close":2.15,"volume":101778000}
-{"timestamp":"2000-09-11 00:00:00","open":2.13,"high":2.26,"low":2.11,"close":2.12,"volume":108942000}
-{"timestamp":"2000-09-12 00:00:00","open":2.17,"high":2.21,"low":2.11,"close":2.13,"volume":76430000}
-{"timestamp":"2000-09-13 00:00:00","open":2.07,"high":2.16,"low":2.05,"close":2.12,"volume":81700000}
-{"timestamp":"2000-09-14 00:00:00","open":2.21,"high":2.3,"low":2.19,"close":2.24,"volume":139270000}
-{"timestamp":"2000-09-15 00:00:00","open":2.27,"high":2.27,"low":2.14,"close":2.18,"volume":123604000}
-{"timestamp":"2000-09-18 00:00:00","open":2.17,"high":2.23,"low":2.09,"close":2.14,"volume":88904000}
-{"timestamp":"2000-09-19 00:00:00","open":2.1,"high":2.14,"low":1.96,"close":2.04,"volume":144616000}
-{"timestamp":"2000-09-20 00:00:00","open":2.02,"high":2.03,"low":1.87,"close":1.88,"volume":194896000}
-{"timestamp":"2000-09-21 00:00:00","open":1.87,"high":2.03,"low":1.86,"close":2.0,"volume":148512000}
-{"timestamp":"2000-09-22 00:00:00","open":1.92,"high":2.11,"low":1.92,"close":2.07,"volume":119924000}
-{"timestamp":"2000-09-25 00:00:00","open":2.06,"high":2.13,"low":2.0,"close":2.02,"volume":109198000}
-{"timestamp":"2000-09-26 00:00:00","open":2.03,"high":2.06,"low":1.98,"close":1.99,"volume":85208000}
-{"timestamp":"2000-09-27 00:00:00","open":1.93,"high":1.98,"low":1.78,"close":1.89,"volume":200618000}
-{"timestamp":"2000-09-28 00:00:00","open":1.87,"high":2.01,"low":1.86,"close":2.0,"volume":117158000}
-{"timestamp":"2000-09-29 00:00:00","open":1.95,"high":2.06,"low":1.88,"close":1.92,"volume":130342000}
-{"timestamp":"2000-10-02 00:00:00","open":1.91,"high":1.92,"low":1.76,"close":1.79,"volume":109554000}
-{"timestamp":"2000-10-03 00:00:00","open":1.84,"high":1.86,"low":1.75,"close":1.75,"volume":107598000}
-{"timestamp":"2000-10-04 00:00:00","open":1.67,"high":1.85,"low":1.63,"close":1.8,"volume":156822000}
-{"timestamp":"2000-10-05 00:00:00","open":1.76,"high":1.83,"low":1.6,"close":1.68,"volume":139326000}
-{"timestamp":"2000-10-06 00:00:00","open":1.63,"high":1.66,"low":1.51,"close":1.58,"volume":177422000}
-{"timestamp":"2000-10-09 00:00:00","open":1.51,"high":1.53,"low":1.37,"close":1.5,"volume":254550000}
-{"timestamp":"2000-10-10 00:00:00","open":1.49,"high":1.64,"low":1.44,"close":1.52,"volume":145310000}
-{"timestamp":"2000-10-11 00:00:00","open":1.4,"high":1.51,"low":1.38,"close":1.39,"volume":157794000}
-{"timestamp":"2000-10-12 00:00:00","open":1.42,"high":1.44,"low":1.23,"close":1.26,"volume":160652000}
-{"timestamp":"2000-10-13 00:00:00","open":1.21,"high":1.44,"low":1.18,"close":1.42,"volume":152668000}
-{"timestamp":"2000-10-16 00:00:00","open":1.41,"high":1.42,"low":1.21,"close":1.22,"volume":142954000}
-{"timestamp":"2000-10-17 00:00:00","open":1.24,"high":1.26,"low":1.04,"close":1.1,"volume":302810000}
-{"timestamp":"2000-10-18 00:00:00","open":0.99375,"high":1.27,"low":0.96875,"close":1.26,"volume":375774000}
-{"timestamp":"2000-10-19 00:00:00","open":1.33,"high":1.41,"low":1.21,"close":1.39,"volume":217498000}
-{"timestamp":"2000-10-20 00:00:00","open":1.38,"high":1.56,"low":1.36,"close":1.54,"volume":232438000}
-{"timestamp":"2000-10-23 00:00:00","open":1.48,"high":1.52,"low":1.38,"close":1.5,"volume":203992000}
-{"timestamp":"2000-10-24 00:00:00","open":1.49,"high":1.69,"low":1.44,"close":1.48,"volume":273532000}
-{"timestamp":"2000-10-25 00:00:00","open":1.7,"high":1.83,"low":1.59,"close":1.59,"volume":571458000}
-{"timestamp":"2000-10-26 00:00:00","open":1.61,"high":1.88,"low":1.55,"close":1.84,"volume":356510000}
-{"timestamp":"2000-10-27 00:00:00","open":1.7,"high":1.88,"low":1.69,"close":1.78,"volume":247414000}
-{"timestamp":"2000-10-30 00:00:00","open":1.65,"high":1.72,"low":1.51,"close":1.64,"volume":250204000}
-{"timestamp":"2000-10-31 00:00:00","open":1.63,"high":1.84,"low":1.6,"close":1.83,"volume":198390000}
-{"timestamp":"2000-11-01 00:00:00","open":1.79,"high":2.0,"low":1.78,"close":1.87,"volume":221984000}
-{"timestamp":"2000-11-02 00:00:00","open":1.9,"high":1.99,"low":1.88,"close":1.99,"volume":139794000}
-{"timestamp":"2000-11-03 00:00:00","open":1.95,"high":2.04,"low":1.84,"close":1.88,"volume":119248000}
-{"timestamp":"2000-11-06 00:00:00","open":1.93,"high":1.93,"low":1.74,"close":1.83,"volume":128892000}
-{"timestamp":"2000-11-07 00:00:00","open":1.83,"high":1.97,"low":1.78,"close":1.85,"volume":109906000}
-{"timestamp":"2000-11-08 00:00:00","open":1.8,"high":1.85,"low":1.66,"close":1.69,"volume":116706000}
-{"timestamp":"2000-11-09 00:00:00","open":1.63,"high":1.65,"low":1.49,"close":1.56,"volume":143392000}
-{"timestamp":"2000-11-10 00:00:00","open":1.54,"high":1.59,"low":1.5,"close":1.5,"volume":105112000}
-{"timestamp":"2000-11-13 00:00:00","open":1.44,"high":1.51,"low":1.37,"close":1.39,"volume":167550000}
-{"timestamp":"2000-11-14 00:00:00","open":1.44,"high":1.49,"low":1.29,"close":1.45,"volume":156758000}
-{"timestamp":"2000-11-15 00:00:00","open":1.43,"high":1.54,"low":1.42,"close":1.48,"volume":105264000}
-{"timestamp":"2000-11-16 00:00:00","open":1.43,"high":1.53,"low":1.39,"close":1.39,"volume":82696000}
-{"timestamp":"2000-11-17 00:00:00","open":1.4,"high":1.48,"low":1.34,"close":1.37,"volume":99920000}
-{"timestamp":"2000-11-20 00:00:00","open":1.3,"high":1.4,"low":1.25,"close":1.29,"volume":128766000}
-{"timestamp":"2000-11-21 00:00:00","open":1.33,"high":1.34,"low":1.18,"close":1.21,"volume":123950000}
-{"timestamp":"2000-11-22 00:00:00","open":1.19,"high":1.38,"low":1.11,"close":1.26,"volume":237542000}
-{"timestamp":"2000-11-24 00:00:00","open":1.32,"high":1.46,"low":1.3,"close":1.45,"volume":152786000}
-{"timestamp":"2000-11-27 00:00:00","open":1.49,"high":1.54,"low":1.35,"close":1.4,"volume":128228000}
-{"timestamp":"2000-11-28 00:00:00","open":1.3,"high":1.31,"low":1.23,"close":1.25,"volume":226550000}
-{"timestamp":"2000-11-29 00:00:00","open":1.26,"high":1.38,"low":1.21,"close":1.35,"volume":229264000}
-{"timestamp":"2000-11-30 00:00:00","open":1.24,"high":1.31,"low":1.14,"close":1.23,"volume":262470000}
-{"timestamp":"2000-12-01 00:00:00","open":1.25,"high":1.34,"low":1.15,"close":1.23,"volume":155148000}
-{"timestamp":"2000-12-04 00:00:00","open":1.26,"high":1.36,"low":1.16,"close":1.33,"volume":165110000}
-{"timestamp":"2000-12-05 00:00:00","open":1.36,"high":1.38,"low":1.24,"close":1.27,"volume":199398000}
-{"timestamp":"2000-12-06 00:00:00","open":1.23,"high":1.3,"low":1.18,"close":1.18,"volume":176516000}
-{"timestamp":"2000-12-07 00:00:00","open":1.15,"high":1.17,"low":1.01,"close":1.07,"volume":212950000}
-{"timestamp":"2000-12-08 00:00:00","open":1.17,"high":1.23,"low":1.06,"close":1.17,"volume":259396000}
-{"timestamp":"2000-12-11 00:00:00","open":1.14,"high":1.31,"low":1.09,"close":1.27,"volume":218084000}
-{"timestamp":"2000-12-12 00:00:00","open":1.23,"high":1.38,"low":1.22,"close":1.29,"volume":146136000}
-{"timestamp":"2000-12-13 00:00:00","open":1.33,"high":1.33,"low":1.18,"close":1.19,"volume":125636000}
-{"timestamp":"2000-12-14 00:00:00","open":1.2,"high":1.23,"low":1.13,"close":1.13,"volume":140416000}
-{"timestamp":"2000-12-15 00:00:00","open":1.11,"high":1.21,"low":1.1,"close":1.14,"volume":174274000}
-{"timestamp":"2000-12-18 00:00:00","open":1.04,"high":1.06,"low":0.94688,"close":0.99375,"volume":320704000}
-{"timestamp":"2000-12-19 00:00:00","open":1.02,"high":1.04,"low":0.86875,"close":0.9125,"volume":264370000}
-{"timestamp":"2000-12-20 00:00:00","open":0.80938,"high":0.89375,"low":0.78125,"close":0.83438,"volume":441014000}
-{"timestamp":"2000-12-21 00:00:00","open":0.81875,"high":0.8875,"low":0.74375,"close":0.75938,"volume":177028000}
-{"timestamp":"2000-12-22 00:00:00","open":0.76563,"high":0.82734,"low":0.7625,"close":0.77813,"volume":187740000}
-{"timestamp":"2000-12-26 00:00:00","open":0.81563,"high":0.925,"low":0.8125,"close":0.84688,"volume":180256000}
-{"timestamp":"2000-12-27 00:00:00","open":0.8,"high":0.87188,"low":0.77813,"close":0.84375,"volume":131976000}
-{"timestamp":"2000-12-28 00:00:00","open":0.83125,"high":0.9125,"low":0.83125,"close":0.86875,"volume":169112000}
-{"timestamp":"2000-12-29 00:00:00","open":0.8375,"high":0.85625,"low":0.75,"close":0.77813,"volume":196994000}
-{"timestamp":"2001-01-02 00:00:00","open":0.79063,"high":0.8,"low":0.68125,"close":0.69375,"volume":184070000}
-{"timestamp":"2001-01-03 00:00:00","open":0.68125,"high":0.89375,"low":0.67813,"close":0.87813,"volume":293608000}
-{"timestamp":"2001-01-04 00:00:00","open":0.85,"high":0.87813,"low":0.77188,"close":0.775,"volume":212410000}
-{"timestamp":"2001-01-05 00:00:00","open":0.775,"high":0.79375,"low":0.67813,"close":0.72813,"volume":175976000}
-{"timestamp":"2001-01-08 00:00:00","open":0.72188,"high":0.77813,"low":0.6875,"close":0.74688,"volume":208894000}
-{"timestamp":"2001-01-09 00:00:00","open":0.72813,"high":0.83125,"low":0.72813,"close":0.81875,"volume":469104000}
-{"timestamp":"2001-01-10 00:00:00","open":0.79219,"high":0.85,"low":0.77813,"close":0.825,"volume":220050000}
-{"timestamp":"2001-01-11 00:00:00","open":0.7875,"high":0.86563,"low":0.78125,"close":0.85,"volume":255132000}
-{"timestamp":"2001-01-12 00:00:00","open":0.86719,"high":0.925,"low":0.85625,"close":0.88438,"volume":168684000}
-{"timestamp":"2001-01-16 00:00:00","open":0.91563,"high":0.91875,"low":0.8625,"close":0.90313,"volume":120340000}
-{"timestamp":"2001-01-17 00:00:00","open":0.94375,"high":0.97813,"low":0.8875,"close":0.91875,"volume":183320000}
-{"timestamp":"2001-01-18 00:00:00","open":0.91875,"high":0.975,"low":0.89688,"close":0.975,"volume":82316000}
-{"timestamp":"2001-01-19 00:00:00","open":1.02,"high":1.02,"low":0.93438,"close":0.99688,"volume":123550000}
-{"timestamp":"2001-01-22 00:00:00","open":0.975,"high":0.99688,"low":0.925,"close":0.925,"volume":87972000}
-{"timestamp":"2001-01-23 00:00:00","open":0.91875,"high":0.96563,"low":0.9125,"close":0.94766,"volume":94886000}
-{"timestamp":"2001-01-24 00:00:00","open":0.95938,"high":1.12,"low":0.95,"close":1.09,"volume":276962000}
-{"timestamp":"2001-01-25 00:00:00","open":1.08,"high":1.09,"low":0.95,"close":0.95,"volume":141328000}
-{"timestamp":"2001-01-26 00:00:00","open":0.94688,"high":1.02,"low":0.94375,"close":0.975,"volume":101892000}
-{"timestamp":"2001-01-29 00:00:00","open":0.95625,"high":1.04,"low":0.94063,"close":1.01,"volume":154260000}
-{"timestamp":"2001-01-30 00:00:00","open":1.03,"high":1.03,"low":0.93359,"close":0.94688,"volume":245466000}
-{"timestamp":"2001-01-31 00:00:00","open":0.94688,"high":0.97813,"low":0.85313,"close":0.86563,"volume":409516000}
-{"timestamp":"2001-02-01 00:00:00","open":0.85938,"high":0.85938,"low":0.7875,"close":0.8125,"volume":189374000}
-{"timestamp":"2001-02-02 00:00:00","open":0.80625,"high":0.80938,"low":0.7125,"close":0.71875,"volume":242022000}
-{"timestamp":"2001-02-05 00:00:00","open":0.73125,"high":0.74688,"low":0.71563,"close":0.72188,"volume":183796000}
-{"timestamp":"2001-02-06 00:00:00","open":0.69063,"high":0.79375,"low":0.67813,"close":0.79063,"volume":381518000}
-{"timestamp":"2001-02-07 00:00:00","open":0.75938,"high":0.79063,"low":0.72813,"close":0.75,"volume":151358000}
-{"timestamp":"2001-02-08 00:00:00","open":0.76563,"high":0.79375,"low":0.71875,"close":0.71875,"volume":105904000}
-{"timestamp":"2001-02-09 00:00:00","open":0.71563,"high":0.7375,"low":0.66875,"close":0.66875,"volume":149080000}
-{"timestamp":"2001-02-12 00:00:00","open":0.70625,"high":0.75,"low":0.68516,"close":0.725,"volume":105906000}
-{"timestamp":"2001-02-13 00:00:00","open":0.75,"high":0.75313,"low":0.6875,"close":0.6875,"volume":95908000}
-{"timestamp":"2001-02-14 00:00:00","open":0.70625,"high":0.7375,"low":0.675,"close":0.72188,"volume":162468000}
-{"timestamp":"2001-02-15 00:00:00","open":0.675,"high":0.73125,"low":0.675,"close":0.725,"volume":327690000}
-{"timestamp":"2001-02-16 00:00:00","open":0.68125,"high":0.70625,"low":0.66563,"close":0.68438,"volume":129812000}
-{"timestamp":"2001-02-20 00:00:00","open":0.68125,"high":0.68438,"low":0.62187,"close":0.625,"volume":131782000}
-{"timestamp":"2001-02-21 00:00:00","open":0.6125,"high":0.625,"low":0.56563,"close":0.59688,"volume":151052000}
-{"timestamp":"2001-02-22 00:00:00","open":0.6,"high":0.60625,"low":0.56875,"close":0.59688,"volume":164984000}
-{"timestamp":"2001-02-23 00:00:00","open":0.59375,"high":0.60313,"low":0.55313,"close":0.59062,"volume":102998000}
-{"timestamp":"2001-02-26 00:00:00","open":0.60313,"high":0.6125,"low":0.575,"close":0.59688,"volume":124582000}
-{"timestamp":"2001-02-27 00:00:00","open":0.59062,"high":0.60625,"low":0.58125,"close":0.5875,"volume":154652000}
-{"timestamp":"2001-02-28 00:00:00","open":0.5625,"high":0.5875,"low":0.49688,"close":0.50938,"volume":292596000}
-{"timestamp":"2001-03-01 00:00:00","open":0.49375,"high":0.53438,"low":0.47969,"close":0.52188,"volume":219934000}
-{"timestamp":"2001-03-02 00:00:00","open":0.50156,"high":0.53125,"low":0.5,"close":0.5,"volume":150912000}
-{"timestamp":"2001-03-05 00:00:00","open":0.61875,"high":0.65312,"low":0.575,"close":0.63125,"volume":470014000}
-{"timestamp":"2001-03-06 00:00:00","open":0.65391,"high":0.7,"low":0.5625,"close":0.59375,"volume":463830000}
-{"timestamp":"2001-03-07 00:00:00","open":0.59688,"high":0.62813,"low":0.57188,"close":0.6125,"volume":212882000}
-{"timestamp":"2001-03-08 00:00:00","open":0.59688,"high":0.6,"low":0.58125,"close":0.58438,"volume":99152000}
-{"timestamp":"2001-03-09 00:00:00","open":0.57188,"high":0.625,"low":0.56875,"close":0.6125,"volume":177134000}
-{"timestamp":"2001-03-12 00:00:00","open":0.56875,"high":0.58438,"low":0.525,"close":0.53125,"volume":114330000}
-{"timestamp":"2001-03-13 00:00:00","open":0.54063,"high":0.55313,"low":0.525,"close":0.55,"volume":66614000}
-{"timestamp":"2001-03-14 00:00:00","open":0.5125,"high":0.54688,"low":0.50625,"close":0.53125,"volume":62488000}
-{"timestamp":"2001-03-15 00:00:00","open":0.56875,"high":0.57188,"low":0.54063,"close":0.54375,"volume":116498000}
-{"timestamp":"2001-03-16 00:00:00","open":0.53125,"high":0.55313,"low":0.5125,"close":0.55,"volume":139684000}
-{"timestamp":"2001-03-19 00:00:00","open":0.55937,"high":0.56563,"low":0.50625,"close":0.525,"volume":135490000}
-{"timestamp":"2001-03-20 00:00:00","open":0.52812,"high":0.575,"low":0.50625,"close":0.5125,"volume":125894000}
-{"timestamp":"2001-03-21 00:00:00","open":0.51875,"high":0.52188,"low":0.5,"close":0.5,"volume":110132000}
-{"timestamp":"2001-03-22 00:00:00","open":0.50313,"high":0.5125,"low":0.47813,"close":0.50938,"volume":131892000}
-{"timestamp":"2001-03-23 00:00:00","open":0.52812,"high":0.54063,"low":0.49688,"close":0.50938,"volume":75088000}
-{"timestamp":"2001-03-26 00:00:00","open":0.535,"high":0.5645,"low":0.531,"close":0.547,"volume":137012000}
-{"timestamp":"2001-03-27 00:00:00","open":0.546,"high":0.59,"low":0.5255,"close":0.582,"volume":112064000}
-{"timestamp":"2001-03-28 00:00:00","open":0.555,"high":0.558,"low":0.5375,"close":0.54,"volume":67738000}
-{"timestamp":"2001-03-29 00:00:00","open":0.5285,"high":0.5515,"low":0.5,"close":0.5,"volume":92768000}
-{"timestamp":"2001-03-30 00:00:00","open":0.506,"high":0.542,"low":0.4955,"close":0.5115,"volume":71168000}
-{"timestamp":"2001-04-02 00:00:00","open":0.5165,"high":0.5265,"low":0.425,"close":0.455,"volume":176078000}
-{"timestamp":"2001-04-03 00:00:00","open":0.4355,"high":0.4575,"low":0.425,"close":0.4315,"volume":97314000}
-{"timestamp":"2001-04-04 00:00:00","open":0.4285,"high":0.45,"low":0.405,"close":0.42,"volume":114162000}
-{"timestamp":"2001-04-05 00:00:00","open":0.451,"high":0.465,"low":0.436,"close":0.456,"volume":108484000}
-{"timestamp":"2001-04-06 00:00:00","open":0.445,"high":0.445,"low":0.41,"close":0.4185,"volume":105622000}
-{"timestamp":"2001-04-09 00:00:00","open":0.592,"high":0.595,"low":0.535,"close":0.559,"volume":468114000}
-{"timestamp":"2001-04-10 00:00:00","open":0.562,"high":0.675,"low":0.56,"close":0.6005,"volume":377208000}
-{"timestamp":"2001-04-11 00:00:00","open":0.655,"high":0.6825,"low":0.609,"close":0.666,"volume":268436000}
-{"timestamp":"2001-04-12 00:00:00","open":0.6525,"high":0.7505,"low":0.65,"close":0.7335,"volume":230600000}
-{"timestamp":"2001-04-16 00:00:00","open":0.725,"high":0.727,"low":0.6825,"close":0.7015,"volume":126202000}
-{"timestamp":"2001-04-17 00:00:00","open":0.6905,"high":0.7435,"low":0.6875,"close":0.737,"volume":101470000}
-{"timestamp":"2001-04-18 00:00:00","open":0.783,"high":0.908,"low":0.7775,"close":0.827,"volume":391100000}
-{"timestamp":"2001-04-19 00:00:00","open":0.845,"high":0.845,"low":0.7845,"close":0.7995,"volume":174852000}
-{"timestamp":"2001-04-20 00:00:00","open":0.781,"high":0.81,"low":0.7485,"close":0.789,"volume":170442000}
-{"timestamp":"2001-04-23 00:00:00","open":0.8195,"high":0.873,"low":0.801,"close":0.81,"volume":233792000}
-{"timestamp":"2001-04-24 00:00:00","open":0.822,"high":0.84,"low":0.774,"close":0.784,"volume":141652000}
-{"timestamp":"2001-04-25 00:00:00","open":0.7845,"high":0.805,"low":0.73,"close":0.8045,"volume":186342000}
-{"timestamp":"2001-04-26 00:00:00","open":0.8125,"high":0.825,"low":0.75,"close":0.7715,"volume":119212000}
-{"timestamp":"2001-04-27 00:00:00","open":0.786,"high":0.7865,"low":0.751,"close":0.7635,"volume":88920000}
-{"timestamp":"2001-04-30 00:00:00","open":0.7815,"high":0.845,"low":0.7795,"close":0.789,"volume":115606000}
-{"timestamp":"2001-05-01 00:00:00","open":0.795,"high":0.85,"low":0.79,"close":0.8445,"volume":102158000}
-{"timestamp":"2001-05-02 00:00:00","open":0.857,"high":0.8715,"low":0.842,"close":0.8555,"volume":149944000}
-{"timestamp":"2001-05-03 00:00:00","open":0.8415,"high":0.85,"low":0.8125,"close":0.8375,"volume":100200000}
-{"timestamp":"2001-05-04 00:00:00","open":0.8175,"high":0.88,"low":0.7965,"close":0.878,"volume":131690000}
-{"timestamp":"2001-05-07 00:00:00","open":0.868,"high":0.8765,"low":0.8255,"close":0.846,"volume":101674000}
-{"timestamp":"2001-05-08 00:00:00","open":0.814,"high":0.8245,"low":0.78,"close":0.809,"volume":143830000}
-{"timestamp":"2001-05-09 00:00:00","open":0.7775,"high":0.783,"low":0.75,"close":0.7505,"volume":93420000}
-{"timestamp":"2001-05-10 00:00:00","open":0.77,"high":0.782,"low":0.73,"close":0.731,"volume":100252000}
-{"timestamp":"2001-05-11 00:00:00","open":0.7275,"high":0.74,"low":0.7,"close":0.734,"volume":69738000}
-{"timestamp":"2001-05-14 00:00:00","open":0.7265,"high":0.7265,"low":0.658,"close":0.6665,"volume":123884000}
-{"timestamp":"2001-05-15 00:00:00","open":0.6675,"high":0.715,"low":0.657,"close":0.677,"volume":122624000}
-{"timestamp":"2001-05-16 00:00:00","open":0.6725,"high":0.719,"low":0.655,"close":0.7065,"volume":145580000}
-{"timestamp":"2001-05-17 00:00:00","open":0.7045,"high":0.75,"low":0.7015,"close":0.739,"volume":135108000}
-{"timestamp":"2001-05-18 00:00:00","open":0.7415,"high":0.75,"low":0.725,"close":0.736,"volume":101436000}
-{"timestamp":"2001-05-21 00:00:00","open":0.7475,"high":0.821,"low":0.7375,"close":0.819,"volume":144648000}
-{"timestamp":"2001-05-22 00:00:00","open":0.8395,"high":0.85,"low":0.795,"close":0.8125,"volume":146180000}
-{"timestamp":"2001-05-23 00:00:00","open":0.81,"high":0.84,"low":0.756,"close":0.78,"volume":178530000}
-{"timestamp":"2001-05-24 00:00:00","open":0.7855,"high":0.8375,"low":0.7625,"close":0.8375,"volume":106698000}
-{"timestamp":"2001-05-25 00:00:00","open":0.8325,"high":0.8765,"low":0.8185,"close":0.8545,"volume":138574000}
-{"timestamp":"2001-05-29 00:00:00","open":0.8605,"high":0.877,"low":0.835,"close":0.861,"volume":187898000}
-{"timestamp":"2001-05-30 00:00:00","open":0.827,"high":0.85,"low":0.781,"close":0.783,"volume":177028000}
-{"timestamp":"2001-05-31 00:00:00","open":0.792,"high":0.86,"low":0.7875,"close":0.8345,"volume":192640000}
-{"timestamp":"2001-06-01 00:00:00","open":0.861,"high":0.8655,"low":0.8195,"close":0.8475,"volume":129372000}
-{"timestamp":"2001-06-04 00:00:00","open":0.866,"high":0.87,"low":0.8075,"close":0.8455,"volume":122820000}
-{"timestamp":"2001-06-05 00:00:00","open":0.853,"high":0.896,"low":0.8,"close":0.822,"volume":255162000}
-{"timestamp":"2001-06-06 00:00:00","open":0.8335,"high":0.836,"low":0.774,"close":0.7995,"volume":194722000}
-{"timestamp":"2001-06-07 00:00:00","open":0.791,"high":0.8115,"low":0.7845,"close":0.8065,"volume":68904000}
-{"timestamp":"2001-06-08 00:00:00","open":0.8125,"high":0.8165,"low":0.7825,"close":0.785,"volume":50166000}
-{"timestamp":"2001-06-11 00:00:00","open":0.775,"high":0.7775,"low":0.7225,"close":0.743,"volume":99420000}
-{"timestamp":"2001-06-12 00:00:00","open":0.73,"high":0.7395,"low":0.716,"close":0.732,"volume":86674000}
-{"timestamp":"2001-06-13 00:00:00","open":0.748,"high":0.7575,"low":0.7055,"close":0.706,"volume":75688000}
-{"timestamp":"2001-06-14 00:00:00","open":0.706,"high":0.706,"low":0.658,"close":0.6645,"volume":101766000}
-{"timestamp":"2001-06-15 00:00:00","open":0.6505,"high":0.673,"low":0.615,"close":0.6245,"volume":153432000}
-{"timestamp":"2001-06-18 00:00:00","open":0.6225,"high":0.635,"low":0.5835,"close":0.5915,"volume":114342000}
-{"timestamp":"2001-06-19 00:00:00","open":0.6225,"high":0.6325,"low":0.56,"close":0.568,"volume":122190000}
-{"timestamp":"2001-06-20 00:00:00","open":0.5635,"high":0.635,"low":0.56,"close":0.6265,"volume":213046000}
-{"timestamp":"2001-06-21 00:00:00","open":0.634,"high":0.66,"low":0.6295,"close":0.654,"volume":195548000}
-{"timestamp":"2001-06-22 00:00:00","open":0.6565,"high":0.6635,"low":0.619,"close":0.62,"volume":126334000}
-{"timestamp":"2001-06-25 00:00:00","open":0.6355,"high":0.657,"low":0.6285,"close":0.6405,"volume":138940000}
-{"timestamp":"2001-06-26 00:00:00","open":0.627,"high":0.687,"low":0.602,"close":0.6625,"volume":132790000}
-{"timestamp":"2001-06-27 00:00:00","open":0.6905,"high":0.7125,"low":0.6825,"close":0.702,"volume":152488000}
-{"timestamp":"2001-06-28 00:00:00","open":0.7115,"high":0.7295,"low":0.6885,"close":0.718,"volume":110334000}
-{"timestamp":"2001-06-29 00:00:00","open":0.7155,"high":0.7325,"low":0.686,"close":0.7075,"volume":89780000}
-{"timestamp":"2001-07-02 00:00:00","open":0.705,"high":0.7355,"low":0.6925,"close":0.7265,"volume":126690000}
-{"timestamp":"2001-07-03 00:00:00","open":0.7245,"high":0.725,"low":0.7,"close":0.7065,"volume":54022000}
-{"timestamp":"2001-07-05 00:00:00","open":0.714,"high":0.7725,"low":0.71,"close":0.7635,"volume":241664000}
-{"timestamp":"2001-07-06 00:00:00","open":0.745,"high":0.786,"low":0.74,"close":0.7635,"volume":181824000}
-{"timestamp":"2001-07-09 00:00:00","open":0.7675,"high":0.795,"low":0.7555,"close":0.7905,"volume":160020000}
-{"timestamp":"2001-07-10 00:00:00","open":0.804,"high":0.806,"low":0.78,"close":0.7805,"volume":172854000}
-{"timestamp":"2001-07-11 00:00:00","open":0.7715,"high":0.79,"low":0.7475,"close":0.767,"volume":116436000}
-{"timestamp":"2001-07-12 00:00:00","open":0.785,"high":0.827,"low":0.785,"close":0.8245,"volume":119530000}
-{"timestamp":"2001-07-13 00:00:00","open":0.813,"high":0.85,"low":0.805,"close":0.849,"volume":136966000}
-{"timestamp":"2001-07-16 00:00:00","open":0.847,"high":0.871,"low":0.8005,"close":0.8005,"volume":146316000}
-{"timestamp":"2001-07-17 00:00:00","open":0.792,"high":0.8245,"low":0.7915,"close":0.8175,"volume":74124000}
-{"timestamp":"2001-07-18 00:00:00","open":0.8035,"high":0.8325,"low":0.794,"close":0.798,"volume":73462000}
-{"timestamp":"2001-07-19 00:00:00","open":0.8075,"high":0.84,"low":0.807,"close":0.8245,"volume":104256000}
-{"timestamp":"2001-07-20 00:00:00","open":0.8265,"high":0.8625,"low":0.8225,"close":0.849,"volume":74714000}
-{"timestamp":"2001-07-23 00:00:00","open":0.851,"high":0.8565,"low":0.798,"close":0.8015,"volume":173278000}
-{"timestamp":"2001-07-24 00:00:00","open":0.681,"high":0.7,"low":0.595,"close":0.603,"volume":651458000}
-{"timestamp":"2001-07-25 00:00:00","open":0.6145,"high":0.6155,"low":0.5535,"close":0.5755,"volume":251194000}
-{"timestamp":"2001-07-26 00:00:00","open":0.5835,"high":0.6375,"low":0.5615,"close":0.6165,"volume":210050000}
-{"timestamp":"2001-07-27 00:00:00","open":0.6165,"high":0.6215,"low":0.585,"close":0.6125,"volume":181518000}
-{"timestamp":"2001-07-30 00:00:00","open":0.6105,"high":0.6375,"low":0.599,"close":0.6275,"volume":103620000}
-{"timestamp":"2001-07-31 00:00:00","open":0.632,"high":0.643,"low":0.6115,"close":0.6245,"volume":87578000}
-{"timestamp":"2001-08-01 00:00:00","open":0.6365,"high":0.643,"low":0.6085,"close":0.625,"volume":110212000}
-{"timestamp":"2001-08-02 00:00:00","open":0.6295,"high":0.63,"low":0.605,"close":0.6095,"volume":77450000}
-{"timestamp":"2001-08-03 00:00:00","open":0.612,"high":0.6195,"low":0.6055,"close":0.6075,"volume":61698000}
-{"timestamp":"2001-08-06 00:00:00","open":0.609,"high":0.61,"low":0.5925,"close":0.595,"volume":53236000}
-{"timestamp":"2001-08-07 00:00:00","open":0.5945,"high":0.595,"low":0.576,"close":0.58,"volume":51204000}
-{"timestamp":"2001-08-08 00:00:00","open":0.5755,"high":0.5775,"low":0.5515,"close":0.5555,"volume":67468000}
-{"timestamp":"2001-08-09 00:00:00","open":0.557,"high":0.5585,"low":0.5125,"close":0.523,"volume":120980000}
-{"timestamp":"2001-08-10 00:00:00","open":0.529,"high":0.5325,"low":0.497,"close":0.4975,"volume":183746000}
-{"timestamp":"2001-08-13 00:00:00","open":0.505,"high":0.515,"low":0.4885,"close":0.506,"volume":96630000}
-{"timestamp":"2001-08-14 00:00:00","open":0.516,"high":0.552,"low":0.5135,"close":0.5265,"volume":96142000}
-{"timestamp":"2001-08-15 00:00:00","open":0.527,"high":0.5415,"low":0.5,"close":0.504,"volume":67170000}
-{"timestamp":"2001-08-16 00:00:00","open":0.504,"high":0.5075,"low":0.47,"close":0.4905,"volume":124542000}
-{"timestamp":"2001-08-17 00:00:00","open":0.4755,"high":0.5045,"low":0.4725,"close":0.4995,"volume":107212000}
-{"timestamp":"2001-08-20 00:00:00","open":0.5095,"high":0.5205,"low":0.4975,"close":0.52,"volume":72280000}
-{"timestamp":"2001-08-21 00:00:00","open":0.535,"high":0.5395,"low":0.494,"close":0.4945,"volume":102766000}
-{"timestamp":"2001-08-22 00:00:00","open":0.508,"high":0.5115,"low":0.4795,"close":0.51,"volume":82524000}
-{"timestamp":"2001-08-23 00:00:00","open":0.5065,"high":0.508,"low":0.4785,"close":0.4815,"volume":80014000}
-{"timestamp":"2001-08-24 00:00:00","open":0.492,"high":0.515,"low":0.486,"close":0.5115,"volume":75598000}
-{"timestamp":"2001-08-27 00:00:00","open":0.5045,"high":0.5135,"low":0.4955,"close":0.5065,"volume":52360000}
-{"timestamp":"2001-08-28 00:00:00","open":0.506,"high":0.5075,"low":0.478,"close":0.4985,"volume":64582000}
-{"timestamp":"2001-08-29 00:00:00","open":0.502,"high":0.5025,"low":0.4505,"close":0.4595,"volume":76072000}
-{"timestamp":"2001-08-30 00:00:00","open":0.453,"high":0.4745,"low":0.4275,"close":0.4345,"volume":117028000}
-{"timestamp":"2001-08-31 00:00:00","open":0.435,"high":0.465,"low":0.4345,"close":0.447,"volume":72832000}
-{"timestamp":"2001-09-04 00:00:00","open":0.4475,"high":0.4595,"low":0.426,"close":0.4295,"volume":97154000}
-{"timestamp":"2001-09-05 00:00:00","open":0.433,"high":0.434,"low":0.3425,"close":0.3825,"volume":421468000}
-{"timestamp":"2001-09-06 00:00:00","open":0.392,"high":0.4095,"low":0.3835,"close":0.4075,"volume":142632000}
-{"timestamp":"2001-09-07 00:00:00","open":0.398,"high":0.4305,"low":0.3925,"close":0.4255,"volume":142442000}
-{"timestamp":"2001-09-10 00:00:00","open":0.42,"high":0.4325,"low":0.403,"close":0.4315,"volume":116672000}
-{"timestamp":"2001-09-17 00:00:00","open":0.365,"high":0.4025,"low":0.3525,"close":0.3745,"volume":211470000}
-{"timestamp":"2001-09-18 00:00:00","open":0.3795,"high":0.3875,"low":0.3625,"close":0.3645,"volume":125418000}
-{"timestamp":"2001-09-19 00:00:00","open":0.3675,"high":0.3725,"low":0.332,"close":0.3655,"volume":188730000}
-{"timestamp":"2001-09-20 00:00:00","open":0.3555,"high":0.382,"low":0.3525,"close":0.374,"volume":172618000}
-{"timestamp":"2001-09-21 00:00:00","open":0.3475,"high":0.386,"low":0.3345,"close":0.374,"volume":257322000}
-{"timestamp":"2001-09-24 00:00:00","open":0.385,"high":0.3915,"low":0.367,"close":0.373,"volume":102054000}
-{"timestamp":"2001-09-25 00:00:00","open":0.3745,"high":0.3785,"low":0.351,"close":0.3545,"volume":97262000}
-{"timestamp":"2001-09-26 00:00:00","open":0.36,"high":0.3615,"low":0.3,"close":0.3175,"volume":156782000}
-{"timestamp":"2001-09-27 00:00:00","open":0.3235,"high":0.332,"low":0.2835,"close":0.31,"volume":165500000}
-{"timestamp":"2001-09-28 00:00:00","open":0.3125,"high":0.3235,"low":0.2915,"close":0.2985,"volume":139344000}
-{"timestamp":"2001-10-01 00:00:00","open":0.2955,"high":0.305,"low":0.2755,"close":0.3005,"volume":159888000}
-{"timestamp":"2001-10-02 00:00:00","open":0.3085,"high":0.3085,"low":0.2975,"close":0.304,"volume":113554000}
-{"timestamp":"2001-10-03 00:00:00","open":0.3085,"high":0.3605,"low":0.301,"close":0.338,"volume":106470000}
-{"timestamp":"2001-10-04 00:00:00","open":0.3545,"high":0.3935,"low":0.334,"close":0.352,"volume":124344000}
-{"timestamp":"2001-10-05 00:00:00","open":0.3485,"high":0.395,"low":0.337,"close":0.36,"volume":118018000}
-{"timestamp":"2001-10-08 00:00:00","open":0.3535,"high":0.365,"low":0.3455,"close":0.356,"volume":78688000}
-{"timestamp":"2001-10-09 00:00:00","open":0.3555,"high":0.356,"low":0.3335,"close":0.3455,"volume":55336000}
-{"timestamp":"2001-10-10 00:00:00","open":0.345,"high":0.3655,"low":0.34,"close":0.363,"volume":61660000}
-{"timestamp":"2001-10-11 00:00:00","open":0.377,"high":0.408,"low":0.375,"close":0.3925,"volume":133306000}
-{"timestamp":"2001-10-12 00:00:00","open":0.388,"high":0.4075,"low":0.3735,"close":0.4035,"volume":72592000}
-{"timestamp":"2001-10-15 00:00:00","open":0.412,"high":0.46,"low":0.4115,"close":0.444,"volume":172036000}
-{"timestamp":"2001-10-16 00:00:00","open":0.4615,"high":0.4875,"low":0.4555,"close":0.478,"volume":165992000}
-{"timestamp":"2001-10-17 00:00:00","open":0.499,"high":0.4995,"low":0.4425,"close":0.446,"volume":178890000}
-{"timestamp":"2001-10-18 00:00:00","open":0.4455,"high":0.4615,"low":0.419,"close":0.4235,"volume":87066000}
-{"timestamp":"2001-10-19 00:00:00","open":0.4245,"high":0.426,"low":0.375,"close":0.4005,"volume":140146000}
-{"timestamp":"2001-10-22 00:00:00","open":0.4035,"high":0.4415,"low":0.402,"close":0.4385,"volume":84620000}
-{"timestamp":"2001-10-23 00:00:00","open":0.4625,"high":0.48,"low":0.4425,"close":0.4775,"volume":244528000}
-{"timestamp":"2001-10-24 00:00:00","open":0.4025,"high":0.4075,"low":0.37,"close":0.382,"volume":533848000}
-{"timestamp":"2001-10-25 00:00:00","open":0.3695,"high":0.389,"low":0.3575,"close":0.3885,"volume":185356000}
-{"timestamp":"2001-10-26 00:00:00","open":0.3815,"high":0.4005,"low":0.3755,"close":0.378,"volume":122142000}
-{"timestamp":"2001-10-29 00:00:00","open":0.3805,"high":0.383,"low":0.352,"close":0.3525,"volume":103236000}
-{"timestamp":"2001-10-30 00:00:00","open":0.3505,"high":0.3515,"low":0.316,"close":0.321,"volume":201110000}
-{"timestamp":"2001-10-31 00:00:00","open":0.3395,"high":0.351,"low":0.3275,"close":0.349,"volume":154830000}
-{"timestamp":"2001-11-01 00:00:00","open":0.354,"high":0.355,"low":0.33,"close":0.3475,"volume":101070000}
-{"timestamp":"2001-11-02 00:00:00","open":0.3475,"high":0.3475,"low":0.3335,"close":0.3355,"volume":73942000}
-{"timestamp":"2001-11-05 00:00:00","open":0.355,"high":0.36,"low":0.348,"close":0.3495,"volume":125756000}
-{"timestamp":"2001-11-06 00:00:00","open":0.354,"high":0.3565,"low":0.3455,"close":0.3525,"volume":112156000}
-{"timestamp":"2001-11-07 00:00:00","open":0.3505,"high":0.384,"low":0.35,"close":0.3715,"volume":194312000}
-{"timestamp":"2001-11-08 00:00:00","open":0.383,"high":0.3835,"low":0.337,"close":0.3485,"volume":189794000}
-{"timestamp":"2001-11-09 00:00:00","open":0.3525,"high":0.361,"low":0.3485,"close":0.356,"volume":88008000}
-{"timestamp":"2001-11-12 00:00:00","open":0.358,"high":0.362,"low":0.34,"close":0.3525,"volume":76546000}
-{"timestamp":"2001-11-13 00:00:00","open":0.372,"high":0.3765,"low":0.36,"close":0.3645,"volume":122726000}
-{"timestamp":"2001-11-14 00:00:00","open":0.3815,"high":0.4745,"low":0.38,"close":0.4745,"volume":590596000}
-{"timestamp":"2001-11-15 00:00:00","open":0.461,"high":0.495,"low":0.4375,"close":0.4525,"volume":418964000}
-{"timestamp":"2001-11-16 00:00:00","open":0.4605,"high":0.4675,"low":0.4375,"close":0.4475,"volume":261240000}
-{"timestamp":"2001-11-19 00:00:00","open":0.4675,"high":0.475,"low":0.45,"close":0.4595,"volume":200228000}
-{"timestamp":"2001-11-20 00:00:00","open":0.4535,"high":0.465,"low":0.43,"close":0.43,"volume":149040000}
-{"timestamp":"2001-11-21 00:00:00","open":0.437,"high":0.4485,"low":0.402,"close":0.44,"volume":179932000}
-{"timestamp":"2001-11-23 00:00:00","open":0.445,"high":0.457,"low":0.428,"close":0.454,"volume":81456000}
-{"timestamp":"2001-11-26 00:00:00","open":0.4915,"high":0.611,"low":0.49,"close":0.6105,"volume":1013784000}
-{"timestamp":"2001-11-27 00:00:00","open":0.6025,"high":0.6125,"low":0.561,"close":0.574,"volume":686176000}
-{"timestamp":"2001-11-28 00:00:00","open":0.562,"high":0.62,"low":0.559,"close":0.5795,"volume":970324000}
-{"timestamp":"2001-11-29 00:00:00","open":0.5945,"high":0.595,"low":0.5395,"close":0.5575,"volume":405480000}
-{"timestamp":"2001-11-30 00:00:00","open":0.565,"high":0.5775,"low":0.54,"close":0.566,"volume":177776000}
-{"timestamp":"2001-12-03 00:00:00","open":0.551,"high":0.554,"low":0.524,"close":0.5245,"volume":190518000}
-{"timestamp":"2001-12-04 00:00:00","open":0.5465,"high":0.6025,"low":0.5355,"close":0.5965,"volume":289994000}
-{"timestamp":"2001-12-05 00:00:00","open":0.62,"high":0.64,"low":0.5875,"close":0.588,"volume":478244000}
-{"timestamp":"2001-12-06 00:00:00","open":0.602,"high":0.62,"low":0.5925,"close":0.605,"volume":249692000}
-{"timestamp":"2001-12-07 00:00:00","open":0.6145,"high":0.615,"low":0.575,"close":0.5855,"volume":141760000}
-{"timestamp":"2001-12-10 00:00:00","open":0.5775,"high":0.6075,"low":0.572,"close":0.5825,"volume":170318000}
-{"timestamp":"2001-12-11 00:00:00","open":0.6,"high":0.6215,"low":0.589,"close":0.612,"volume":282680000}
-{"timestamp":"2001-12-12 00:00:00","open":0.6215,"high":0.6215,"low":0.5815,"close":0.5955,"volume":161502000}
-{"timestamp":"2001-12-13 00:00:00","open":0.577,"high":0.59,"low":0.5425,"close":0.5445,"volume":157482000}
-{"timestamp":"2001-12-14 00:00:00","open":0.555,"high":0.56,"low":0.5035,"close":0.55,"volume":200492000}
-{"timestamp":"2001-12-17 00:00:00","open":0.555,"high":0.557,"low":0.509,"close":0.5405,"volume":171986000}
-{"timestamp":"2001-12-18 00:00:00","open":0.5525,"high":0.568,"low":0.531,"close":0.543,"volume":147084000}
-{"timestamp":"2001-12-19 00:00:00","open":0.5365,"high":0.5575,"low":0.5255,"close":0.5355,"volume":140074000}
-{"timestamp":"2001-12-20 00:00:00","open":0.5285,"high":0.5415,"low":0.507,"close":0.5075,"volume":157024000}
-{"timestamp":"2001-12-21 00:00:00","open":0.5155,"high":0.553,"low":0.5,"close":0.5,"volume":278898000}
-{"timestamp":"2001-12-24 00:00:00","open":0.5075,"high":0.511,"low":0.4755,"close":0.4915,"volume":124738000}
-{"timestamp":"2001-12-26 00:00:00","open":0.5485,"high":0.564,"low":0.5435,"close":0.555,"volume":363970000}
-{"timestamp":"2001-12-27 00:00:00","open":0.5665,"high":0.5745,"low":0.5285,"close":0.53,"volume":216802000}
-{"timestamp":"2001-12-28 00:00:00","open":0.5455,"high":0.554,"low":0.5345,"close":0.545,"volume":205158000}
-{"timestamp":"2001-12-31 00:00:00","open":0.5535,"high":0.5595,"low":0.537,"close":0.541,"volume":120694000}
-{"timestamp":"2002-01-02 00:00:00","open":0.5465,"high":0.55,"low":0.524,"close":0.548,"volume":130392000}
-{"timestamp":"2002-01-03 00:00:00","open":0.5565,"high":0.597,"low":0.5525,"close":0.595,"volume":217514000}
-{"timestamp":"2002-01-04 00:00:00","open":0.601,"high":0.62,"low":0.5975,"close":0.6125,"volume":253746000}
-{"timestamp":"2002-01-07 00:00:00","open":0.604,"high":0.6255,"low":0.604,"close":0.617,"volume":243658000}
-{"timestamp":"2002-01-08 00:00:00","open":0.6135,"high":0.616,"low":0.5875,"close":0.5925,"volume":120822000}
-{"timestamp":"2002-01-09 00:00:00","open":0.598,"high":0.6085,"low":0.565,"close":0.5765,"volume":217592000}
-{"timestamp":"2002-01-10 00:00:00","open":0.583,"high":0.5835,"low":0.5435,"close":0.552,"volume":162518000}
-{"timestamp":"2002-01-11 00:00:00","open":0.5515,"high":0.567,"low":0.5465,"close":0.5515,"volume":85536000}
-{"timestamp":"2002-01-14 00:00:00","open":0.54,"high":0.5415,"low":0.5045,"close":0.5055,"volume":119466000}
-{"timestamp":"2002-01-15 00:00:00","open":0.517,"high":0.521,"low":0.508,"close":0.5145,"volume":101846000}
-{"timestamp":"2002-01-16 00:00:00","open":0.5005,"high":0.5005,"low":0.4515,"close":0.4565,"volume":300798000}
-{"timestamp":"2002-01-17 00:00:00","open":0.491,"high":0.4925,"low":0.47,"close":0.487,"volume":332614000}
-{"timestamp":"2002-01-18 00:00:00","open":0.48,"high":0.5275,"low":0.4695,"close":0.508,"volume":229870000}
-{"timestamp":"2002-01-22 00:00:00","open":0.637,"high":0.6395,"low":0.607,"close":0.63,"volume":1132918000}
-{"timestamp":"2002-01-23 00:00:00","open":0.6245,"high":0.63,"low":0.595,"close":0.6235,"volume":360632000}
-{"timestamp":"2002-01-24 00:00:00","open":0.6375,"high":0.703,"low":0.6355,"close":0.7005,"volume":469372000}
-{"timestamp":"2002-01-25 00:00:00","open":0.678,"high":0.7695,"low":0.6695,"close":0.722,"volume":605530000}
-{"timestamp":"2002-01-28 00:00:00","open":0.743,"high":0.7885,"low":0.738,"close":0.775,"volume":460320000}
-{"timestamp":"2002-01-29 00:00:00","open":0.777,"high":0.7775,"low":0.6985,"close":0.711,"volume":404898000}
-{"timestamp":"2002-01-30 00:00:00","open":0.699,"high":0.7125,"low":0.66,"close":0.695,"volume":295036000}
-{"timestamp":"2002-01-31 00:00:00","open":0.706,"high":0.7245,"low":0.6705,"close":0.7095,"volume":209706000}
-{"timestamp":"2002-02-01 00:00:00","open":0.7035,"high":0.7045,"low":0.6675,"close":0.6865,"volume":156028000}
-{"timestamp":"2002-02-04 00:00:00","open":0.6455,"high":0.6545,"low":0.6215,"close":0.6265,"volume":382716000}
-{"timestamp":"2002-02-05 00:00:00","open":0.599,"high":0.6145,"low":0.558,"close":0.575,"volume":286314000}
-{"timestamp":"2002-02-06 00:00:00","open":0.595,"high":0.6,"low":0.56,"close":0.563,"volume":177188000}
-{"timestamp":"2002-02-07 00:00:00","open":0.5625,"high":0.5925,"low":0.553,"close":0.562,"volume":143448000}
-{"timestamp":"2002-02-08 00:00:00","open":0.5755,"high":0.6335,"low":0.575,"close":0.626,"volume":121712000}
-{"timestamp":"2002-02-11 00:00:00","open":0.632,"high":0.675,"low":0.627,"close":0.665,"volume":189394000}
-{"timestamp":"2002-02-12 00:00:00","open":0.6515,"high":0.662,"low":0.625,"close":0.645,"volume":149268000}
-{"timestamp":"2002-02-13 00:00:00","open":0.655,"high":0.6665,"low":0.653,"close":0.6645,"volume":120816000}
-{"timestamp":"2002-02-14 00:00:00","open":0.667,"high":0.713,"low":0.665,"close":0.694,"volume":185630000}
-{"timestamp":"2002-02-15 00:00:00","open":0.6955,"high":0.702,"low":0.6635,"close":0.6705,"volume":145308000}
-{"timestamp":"2002-02-19 00:00:00","open":0.6475,"high":0.692,"low":0.64,"close":0.6505,"volume":165838000}
-{"timestamp":"2002-02-20 00:00:00","open":0.6595,"high":0.67,"low":0.6075,"close":0.648,"volume":160322000}
-{"timestamp":"2002-02-21 00:00:00","open":0.6455,"high":0.6825,"low":0.645,"close":0.663,"volume":165524000}
-{"timestamp":"2002-02-22 00:00:00","open":0.6525,"high":0.6615,"low":0.635,"close":0.6535,"volume":157308000}
-{"timestamp":"2002-02-25 00:00:00","open":0.6545,"high":0.687,"low":0.65,"close":0.6865,"volume":114694000}
-{"timestamp":"2002-02-26 00:00:00","open":0.6755,"high":0.7245,"low":0.6725,"close":0.72,"volume":166210000}
-{"timestamp":"2002-02-27 00:00:00","open":0.7275,"high":0.7365,"low":0.706,"close":0.7135,"volume":171012000}
-{"timestamp":"2002-02-28 00:00:00","open":0.7145,"high":0.7375,"low":0.6965,"close":0.705,"volume":121048000}
-{"timestamp":"2002-03-01 00:00:00","open":0.7065,"high":0.77,"low":0.706,"close":0.7695,"volume":196784000}
-{"timestamp":"2002-03-04 00:00:00","open":0.771,"high":0.8245,"low":0.77,"close":0.824,"volume":278564000}
-{"timestamp":"2002-03-05 00:00:00","open":0.8,"high":0.834,"low":0.7765,"close":0.7985,"volume":176194000}
-{"timestamp":"2002-03-06 00:00:00","open":0.741,"high":0.8295,"low":0.741,"close":0.8165,"volume":285254000}
-{"timestamp":"2002-03-07 00:00:00","open":0.8205,"high":0.8475,"low":0.77,"close":0.781,"volume":185446000}
-{"timestamp":"2002-03-08 00:00:00","open":0.8125,"high":0.848,"low":0.7965,"close":0.8175,"volume":188696000}
-{"timestamp":"2002-03-11 00:00:00","open":0.802,"high":0.844,"low":0.793,"close":0.8355,"volume":132494000}
-{"timestamp":"2002-03-12 00:00:00","open":0.8175,"high":0.8295,"low":0.802,"close":0.8155,"volume":112382000}
-{"timestamp":"2002-03-13 00:00:00","open":0.8025,"high":0.817,"low":0.782,"close":0.787,"volume":111188000}
-{"timestamp":"2002-03-14 00:00:00","open":0.7495,"high":0.775,"low":0.714,"close":0.724,"volume":303386000}
-{"timestamp":"2002-03-15 00:00:00","open":0.7135,"high":0.7145,"low":0.6775,"close":0.7015,"volume":246414000}
-{"timestamp":"2002-03-18 00:00:00","open":0.7075,"high":0.764,"low":0.707,"close":0.7505,"volume":196636000}
-{"timestamp":"2002-03-19 00:00:00","open":0.7575,"high":0.77,"low":0.728,"close":0.733,"volume":97874000}
-{"timestamp":"2002-03-20 00:00:00","open":0.724,"high":0.7565,"low":0.715,"close":0.725,"volume":143586000}
-{"timestamp":"2002-03-21 00:00:00","open":0.731,"high":0.762,"low":0.728,"close":0.7585,"volume":111558000}
-{"timestamp":"2002-03-22 00:00:00","open":0.756,"high":0.78,"low":0.755,"close":0.7765,"volume":103700000}
-{"timestamp":"2002-03-25 00:00:00","open":0.7735,"high":0.7865,"low":0.736,"close":0.737,"volume":102322000}
-{"timestamp":"2002-03-26 00:00:00","open":0.732,"high":0.7725,"low":0.7275,"close":0.7415,"volume":98502000}
-{"timestamp":"2002-03-27 00:00:00","open":0.695,"high":0.7175,"low":0.685,"close":0.7125,"volume":162926000}
-{"timestamp":"2002-03-28 00:00:00","open":0.72,"high":0.7325,"low":0.7125,"close":0.715,"volume":62450000}
-{"timestamp":"2002-04-01 00:00:00","open":0.714,"high":0.74,"low":0.707,"close":0.74,"volume":95358000}
-{"timestamp":"2002-04-02 00:00:00","open":0.732,"high":0.7545,"low":0.7095,"close":0.7125,"volume":95428000}
-{"timestamp":"2002-04-03 00:00:00","open":0.7185,"high":0.7225,"low":0.68,"close":0.6835,"volume":90682000}
-{"timestamp":"2002-04-04 00:00:00","open":0.6865,"high":0.69,"low":0.6615,"close":0.677,"volume":114634000}
-{"timestamp":"2002-04-05 00:00:00","open":0.6835,"high":0.702,"low":0.6655,"close":0.675,"volume":90000000}
-{"timestamp":"2002-04-08 00:00:00","open":0.6485,"high":0.698,"low":0.648,"close":0.6975,"volume":105556000}
-{"timestamp":"2002-04-09 00:00:00","open":0.7035,"high":0.7295,"low":0.678,"close":0.68,"volume":129180000}
-{"timestamp":"2002-04-10 00:00:00","open":0.688,"high":0.7,"low":0.6525,"close":0.674,"volume":105134000}
-{"timestamp":"2002-04-11 00:00:00","open":0.664,"high":0.664,"low":0.626,"close":0.637,"volume":119152000}
-{"timestamp":"2002-04-12 00:00:00","open":0.645,"high":0.6805,"low":0.6425,"close":0.6655,"volume":107582000}
-{"timestamp":"2002-04-15 00:00:00","open":0.671,"high":0.705,"low":0.6675,"close":0.6945,"volume":95074000}
-{"timestamp":"2002-04-16 00:00:00","open":0.709,"high":0.7145,"low":0.686,"close":0.7005,"volume":73620000}
-{"timestamp":"2002-04-17 00:00:00","open":0.712,"high":0.75,"low":0.712,"close":0.741,"volume":155122000}
-{"timestamp":"2002-04-18 00:00:00","open":0.735,"high":0.743,"low":0.6975,"close":0.713,"volume":77528000}
-{"timestamp":"2002-04-19 00:00:00","open":0.719,"high":0.737,"low":0.7075,"close":0.7265,"volume":74552000}
-{"timestamp":"2002-04-22 00:00:00","open":0.729,"high":0.7425,"low":0.7075,"close":0.7155,"volume":105806000}
-{"timestamp":"2002-04-23 00:00:00","open":0.7175,"high":0.7375,"low":0.694,"close":0.703,"volume":161538000}
-{"timestamp":"2002-04-24 00:00:00","open":0.7615,"high":0.8425,"low":0.7525,"close":0.8395,"volume":689188000}
-{"timestamp":"2002-04-25 00:00:00","open":0.8255,"high":0.8525,"low":0.8205,"close":0.841,"volume":234604000}
-{"timestamp":"2002-04-26 00:00:00","open":0.843,"high":0.8475,"low":0.816,"close":0.8455,"volume":162714000}
-{"timestamp":"2002-04-29 00:00:00","open":0.8375,"high":0.85,"low":0.795,"close":0.809,"volume":168304000}
-{"timestamp":"2002-04-30 00:00:00","open":0.8065,"high":0.838,"low":0.7965,"close":0.8345,"volume":128416000}
-{"timestamp":"2002-05-01 00:00:00","open":0.8275,"high":0.8525,"low":0.821,"close":0.8245,"volume":154026000}
-{"timestamp":"2002-05-02 00:00:00","open":0.8215,"high":0.8325,"low":0.8125,"close":0.816,"volume":96380000}
-{"timestamp":"2002-05-03 00:00:00","open":0.8115,"high":0.82,"low":0.7875,"close":0.8025,"volume":103220000}
-{"timestamp":"2002-05-06 00:00:00","open":0.797,"high":0.8245,"low":0.7875,"close":0.806,"volume":107052000}
-{"timestamp":"2002-05-07 00:00:00","open":0.8055,"high":0.8175,"low":0.8015,"close":0.8055,"volume":110874000}
-{"timestamp":"2002-05-08 00:00:00","open":0.8275,"high":0.873,"low":0.825,"close":0.866,"volume":157768000}
-{"timestamp":"2002-05-09 00:00:00","open":0.856,"high":0.9115,"low":0.855,"close":0.8865,"volume":220046000}
-{"timestamp":"2002-05-10 00:00:00","open":0.8945,"high":0.898,"low":0.84,"close":0.847,"volume":151456000}
-{"timestamp":"2002-05-13 00:00:00","open":0.8585,"high":0.8815,"low":0.8425,"close":0.866,"volume":134002000}
-{"timestamp":"2002-05-14 00:00:00","open":0.902,"high":0.9725,"low":0.901,"close":0.9405,"volume":293194000}
-{"timestamp":"2002-05-15 00:00:00","open":0.934,"high":1.02,"low":0.9175,"close":0.997,"volume":257962000}
-{"timestamp":"2002-05-16 00:00:00","open":0.9755,"high":0.9975,"low":0.9645,"close":0.9805,"volume":156314000}
-{"timestamp":"2002-05-17 00:00:00","open":0.9985,"high":1.0,"low":0.9405,"close":0.958,"volume":128938000}
-{"timestamp":"2002-05-20 00:00:00","open":0.94,"high":0.974,"low":0.9385,"close":0.9695,"volume":169216000}
-{"timestamp":"2002-05-21 00:00:00","open":0.977,"high":0.99,"low":0.9275,"close":0.938,"volume":155270000}
-{"timestamp":"2002-05-22 00:00:00","open":0.9335,"high":0.9565,"low":0.911,"close":0.9375,"volume":101504000}
-{"timestamp":"2002-05-23 00:00:00","open":0.942,"high":0.9775,"low":0.9305,"close":0.9725,"volume":112964000}
-{"timestamp":"2002-05-24 00:00:00","open":0.97,"high":0.9845,"low":0.953,"close":0.9735,"volume":85006000}
-{"timestamp":"2002-05-28 00:00:00","open":0.9785,"high":0.9805,"low":0.9385,"close":0.953,"volume":79066000}
-{"timestamp":"2002-05-29 00:00:00","open":0.941,"high":0.955,"low":0.94,"close":0.9455,"volume":72282000}
-{"timestamp":"2002-05-30 00:00:00","open":0.935,"high":0.947,"low":0.904,"close":0.9185,"volume":148642000}
-{"timestamp":"2002-05-31 00:00:00","open":0.925,"high":0.9445,"low":0.91,"close":0.9115,"volume":101628000}
-{"timestamp":"2002-06-03 00:00:00","open":0.9155,"high":0.925,"low":0.8965,"close":0.898,"volume":74328000}
-{"timestamp":"2002-06-04 00:00:00","open":0.89,"high":0.907,"low":0.8735,"close":0.8985,"volume":136994000}
-{"timestamp":"2002-06-05 00:00:00","open":0.899,"high":0.909,"low":0.8725,"close":0.8995,"volume":87450000}
-{"timestamp":"2002-06-06 00:00:00","open":0.8945,"high":0.9205,"low":0.888,"close":0.9085,"volume":105000000}
-{"timestamp":"2002-06-07 00:00:00","open":0.8945,"high":0.9325,"low":0.8925,"close":0.929,"volume":107160000}
-{"timestamp":"2002-06-10 00:00:00","open":0.895,"high":0.906,"low":0.851,"close":0.865,"volume":221648000}
-{"timestamp":"2002-06-11 00:00:00","open":0.8655,"high":0.8895,"low":0.856,"close":0.857,"volume":110416000}
-{"timestamp":"2002-06-12 00:00:00","open":0.8525,"high":0.8575,"low":0.813,"close":0.854,"volume":146624000}
-{"timestamp":"2002-06-13 00:00:00","open":0.85,"high":0.875,"low":0.837,"close":0.8715,"volume":97858000}
-{"timestamp":"2002-06-14 00:00:00","open":0.857,"high":0.87,"low":0.813,"close":0.841,"volume":159464000}
-{"timestamp":"2002-06-17 00:00:00","open":0.8475,"high":0.924,"low":0.843,"close":0.9205,"volume":181032000}
-{"timestamp":"2002-06-18 00:00:00","open":0.9065,"high":0.958,"low":0.9045,"close":0.939,"volume":159242000}
-{"timestamp":"2002-06-19 00:00:00","open":0.9245,"high":0.955,"low":0.9135,"close":0.915,"volume":148406000}
-{"timestamp":"2002-06-20 00:00:00","open":0.916,"high":0.919,"low":0.867,"close":0.8775,"volume":173940000}
-{"timestamp":"2002-06-21 00:00:00","open":0.88,"high":0.8895,"low":0.867,"close":0.8765,"volume":103536000}
-{"timestamp":"2002-06-24 00:00:00","open":0.8715,"high":0.889,"low":0.847,"close":0.8755,"volume":119136000}
-{"timestamp":"2002-06-25 00:00:00","open":0.8445,"high":0.8475,"low":0.752,"close":0.767,"volume":306080000}
-{"timestamp":"2002-06-26 00:00:00","open":0.7345,"high":0.7965,"low":0.734,"close":0.7925,"volume":165444000}
-{"timestamp":"2002-06-27 00:00:00","open":0.8055,"high":0.8235,"low":0.765,"close":0.793,"volume":123840000}
-{"timestamp":"2002-06-28 00:00:00","open":0.7845,"high":0.818,"low":0.77,"close":0.8125,"volume":124758000}
-{"timestamp":"2002-07-01 00:00:00","open":0.8085,"high":0.8085,"low":0.676,"close":0.6775,"volume":270730000}
-{"timestamp":"2002-07-02 00:00:00","open":0.68,"high":0.708,"low":0.65,"close":0.666,"volume":173398000}
-{"timestamp":"2002-07-03 00:00:00","open":0.669,"high":0.723,"low":0.6445,"close":0.7125,"volume":154074000}
-{"timestamp":"2002-07-05 00:00:00","open":0.7195,"high":0.7615,"low":0.7185,"close":0.7605,"volume":67338000}
-{"timestamp":"2002-07-08 00:00:00","open":0.7475,"high":0.7925,"low":0.734,"close":0.747,"volume":117800000}
-{"timestamp":"2002-07-09 00:00:00","open":0.7525,"high":0.8015,"low":0.749,"close":0.78,"volume":150572000}
-{"timestamp":"2002-07-10 00:00:00","open":0.7825,"high":0.797,"low":0.7325,"close":0.748,"volume":135224000}
-{"timestamp":"2002-07-11 00:00:00","open":0.733,"high":0.792,"low":0.7,"close":0.7775,"volume":146342000}
-{"timestamp":"2002-07-12 00:00:00","open":0.7875,"high":0.8095,"low":0.7625,"close":0.7715,"volume":140000000}
-{"timestamp":"2002-07-15 00:00:00","open":0.7735,"high":0.799,"low":0.75,"close":0.797,"volume":120522000}
-{"timestamp":"2002-07-16 00:00:00","open":0.7845,"high":0.8535,"low":0.783,"close":0.8145,"volume":215814000}
-{"timestamp":"2002-07-17 00:00:00","open":0.842,"high":0.858,"low":0.766,"close":0.808,"volume":146442000}
-{"timestamp":"2002-07-18 00:00:00","open":0.796,"high":0.8295,"low":0.7765,"close":0.7775,"volume":137134000}
-{"timestamp":"2002-07-19 00:00:00","open":0.768,"high":0.7855,"low":0.7535,"close":0.7645,"volume":122116000}
-{"timestamp":"2002-07-22 00:00:00","open":0.7575,"high":0.7825,"low":0.75,"close":0.775,"volume":186658000}
-{"timestamp":"2002-07-23 00:00:00","open":0.777,"high":0.794,"low":0.72,"close":0.7275,"volume":225828000}
-{"timestamp":"2002-07-24 00:00:00","open":0.6185,"high":0.708,"low":0.613,"close":0.705,"volume":395326000}
-{"timestamp":"2002-07-25 00:00:00","open":0.6855,"high":0.7005,"low":0.62,"close":0.6245,"volume":187204000}
-{"timestamp":"2002-07-26 00:00:00","open":0.636,"high":0.6555,"low":0.625,"close":0.6465,"volume":111134000}
-{"timestamp":"2002-07-29 00:00:00","open":0.6625,"high":0.723,"low":0.6615,"close":0.7165,"volume":140990000}
-{"timestamp":"2002-07-30 00:00:00","open":0.7095,"high":0.745,"low":0.704,"close":0.7385,"volume":111178000}
-{"timestamp":"2002-07-31 00:00:00","open":0.7225,"high":0.733,"low":0.707,"close":0.7225,"volume":76020000}
-{"timestamp":"2002-08-01 00:00:00","open":0.7155,"high":0.725,"low":0.6995,"close":0.708,"volume":121336000}
-{"timestamp":"2002-08-02 00:00:00","open":0.7065,"high":0.707,"low":0.6725,"close":0.692,"volume":83572000}
-{"timestamp":"2002-08-05 00:00:00","open":0.6825,"high":0.6895,"low":0.639,"close":0.6435,"volume":77146000}
-{"timestamp":"2002-08-06 00:00:00","open":0.6635,"high":0.695,"low":0.657,"close":0.687,"volume":94038000}
-{"timestamp":"2002-08-07 00:00:00","open":0.6965,"high":0.697,"low":0.6425,"close":0.68,"volume":111114000}
-{"timestamp":"2002-08-08 00:00:00","open":0.662,"high":0.705,"low":0.653,"close":0.695,"volume":109416000}
-{"timestamp":"2002-08-09 00:00:00","open":0.6805,"high":0.7375,"low":0.68,"close":0.713,"volume":95558000}
-{"timestamp":"2002-08-12 00:00:00","open":0.707,"high":0.7245,"low":0.6975,"close":0.723,"volume":70066000}
-{"timestamp":"2002-08-13 00:00:00","open":0.715,"high":0.7335,"low":0.695,"close":0.6965,"volume":104688000}
-{"timestamp":"2002-08-14 00:00:00","open":0.6965,"high":0.703,"low":0.666,"close":0.6955,"volume":138704000}
-{"timestamp":"2002-08-15 00:00:00","open":0.7025,"high":0.7375,"low":0.696,"close":0.731,"volume":100932000}
-{"timestamp":"2002-08-16 00:00:00","open":0.7195,"high":0.7505,"low":0.7155,"close":0.745,"volume":73042000}
-{"timestamp":"2002-08-19 00:00:00","open":0.742,"high":0.776,"low":0.7335,"close":0.775,"volume":85542000}
-{"timestamp":"2002-08-20 00:00:00","open":0.769,"high":0.7995,"low":0.7655,"close":0.799,"volume":154026000}
-{"timestamp":"2002-08-21 00:00:00","open":0.7975,"high":0.7985,"low":0.76,"close":0.769,"volume":145684000}
-{"timestamp":"2002-08-22 00:00:00","open":0.7665,"high":0.7975,"low":0.746,"close":0.7865,"volume":137082000}
-{"timestamp":"2002-08-23 00:00:00","open":0.78,"high":0.786,"low":0.7475,"close":0.7585,"volume":100776000}
-{"timestamp":"2002-08-26 00:00:00","open":0.7645,"high":0.772,"low":0.734,"close":0.7465,"volume":128192000}
-{"timestamp":"2002-08-27 00:00:00","open":0.752,"high":0.7635,"low":0.725,"close":0.726,"volume":71578000}
-{"timestamp":"2002-08-28 00:00:00","open":0.724,"high":0.7485,"low":0.7175,"close":0.7285,"volume":99710000}
-{"timestamp":"2002-08-29 00:00:00","open":0.7215,"high":0.7595,"low":0.7105,"close":0.757,"volume":135836000}
-{"timestamp":"2002-08-30 00:00:00","open":0.7455,"high":0.769,"low":0.7375,"close":0.747,"volume":68794000}
-{"timestamp":"2002-09-03 00:00:00","open":0.7355,"high":0.7515,"low":0.7245,"close":0.73,"volume":93604000}
-{"timestamp":"2002-09-04 00:00:00","open":0.733,"high":0.748,"low":0.713,"close":0.7415,"volume":88608000}
-{"timestamp":"2002-09-05 00:00:00","open":0.729,"high":0.736,"low":0.712,"close":0.7125,"volume":106404000}
-{"timestamp":"2002-09-06 00:00:00","open":0.728,"high":0.774,"low":0.728,"close":0.7655,"volume":99906000}
-{"timestamp":"2002-09-09 00:00:00","open":0.756,"high":0.8325,"low":0.753,"close":0.8255,"volume":176450000}
-{"timestamp":"2002-09-10 00:00:00","open":0.8265,"high":0.8675,"low":0.821,"close":0.8565,"volume":224976000}
-{"timestamp":"2002-09-11 00:00:00","open":0.8575,"high":0.8925,"low":0.852,"close":0.8555,"volume":133264000}
-{"timestamp":"2002-09-12 00:00:00","open":0.8415,"high":0.8565,"low":0.8305,"close":0.8375,"volume":141302000}
-{"timestamp":"2002-09-13 00:00:00","open":0.8345,"high":0.8495,"low":0.825,"close":0.8305,"volume":73098000}
-{"timestamp":"2002-09-16 00:00:00","open":0.8255,"high":0.8465,"low":0.8225,"close":0.8355,"volume":59250000}
-{"timestamp":"2002-09-17 00:00:00","open":0.85,"high":0.8875,"low":0.8385,"close":0.8675,"volume":172424000}
-{"timestamp":"2002-09-18 00:00:00","open":0.861,"high":0.8965,"low":0.8475,"close":0.8865,"volume":167820000}
-{"timestamp":"2002-09-19 00:00:00","open":0.87,"high":0.882,"low":0.8585,"close":0.8605,"volume":96822000}
-{"timestamp":"2002-09-20 00:00:00","open":0.8725,"high":0.882,"low":0.7725,"close":0.793,"volume":252112000}
-{"timestamp":"2002-09-23 00:00:00","open":0.78,"high":0.822,"low":0.7795,"close":0.8025,"volume":148090000}
-{"timestamp":"2002-09-24 00:00:00","open":0.7935,"high":0.8185,"low":0.78,"close":0.7965,"volume":141458000}
-{"timestamp":"2002-09-25 00:00:00","open":0.8085,"high":0.8195,"low":0.7645,"close":0.7865,"volume":186780000}
-{"timestamp":"2002-09-26 00:00:00","open":0.7965,"high":0.8675,"low":0.7855,"close":0.8575,"volume":232700000}
-{"timestamp":"2002-09-27 00:00:00","open":0.8425,"high":0.87,"low":0.841,"close":0.8505,"volume":140674000}
-{"timestamp":"2002-09-30 00:00:00","open":0.832,"high":0.8425,"low":0.7925,"close":0.7965,"volume":184798000}
-{"timestamp":"2002-10-01 00:00:00","open":0.8115,"high":0.853,"low":0.8005,"close":0.8475,"volume":184346000}
-{"timestamp":"2002-10-02 00:00:00","open":0.8405,"high":0.882,"low":0.835,"close":0.8505,"volume":164472000}
-{"timestamp":"2002-10-03 00:00:00","open":0.8395,"high":0.8625,"low":0.833,"close":0.8375,"volume":127082000}
-{"timestamp":"2002-10-04 00:00:00","open":0.8475,"high":0.8575,"low":0.819,"close":0.8275,"volume":152988000}
-{"timestamp":"2002-10-07 00:00:00","open":0.8275,"high":0.848,"low":0.8185,"close":0.832,"volume":114962000}
-{"timestamp":"2002-10-08 00:00:00","open":0.844,"high":0.853,"low":0.823,"close":0.847,"volume":121960000}
-{"timestamp":"2002-10-09 00:00:00","open":0.835,"high":0.8565,"low":0.83,"close":0.843,"volume":121670000}
-{"timestamp":"2002-10-10 00:00:00","open":0.858,"high":0.8985,"low":0.8575,"close":0.898,"volume":210572000}
-{"timestamp":"2002-10-11 00:00:00","open":0.909,"high":0.937,"low":0.905,"close":0.923,"volume":192570000}
-{"timestamp":"2002-10-14 00:00:00","open":0.909,"high":0.9615,"low":0.9085,"close":0.96,"volume":197448000}
-{"timestamp":"2002-10-15 00:00:00","open":0.992,"high":1.01,"low":0.9325,"close":0.947,"volume":280184000}
-{"timestamp":"2002-10-16 00:00:00","open":0.9135,"high":0.983,"low":0.9125,"close":0.9745,"volume":174842000}
-{"timestamp":"2002-10-17 00:00:00","open":1.0,"high":1.01,"low":0.9215,"close":0.937,"volume":283618000}
-{"timestamp":"2002-10-18 00:00:00","open":0.924,"high":0.9645,"low":0.918,"close":0.952,"volume":131366000}
-{"timestamp":"2002-10-21 00:00:00","open":0.9445,"high":0.9765,"low":0.936,"close":0.963,"volume":135154000}
-{"timestamp":"2002-10-22 00:00:00","open":0.9505,"high":0.9955,"low":0.945,"close":0.969,"volume":172914000}
-{"timestamp":"2002-10-23 00:00:00","open":0.976,"high":0.991,"low":0.9685,"close":0.9875,"volume":132962000}
-{"timestamp":"2002-10-24 00:00:00","open":0.9975,"high":1.01,"low":0.99,"close":0.993,"volume":258598000}
-{"timestamp":"2002-10-25 00:00:00","open":0.942,"high":0.968,"low":0.924,"close":0.965,"volume":318000000}
-{"timestamp":"2002-10-28 00:00:00","open":0.964,"high":0.9865,"low":0.92,"close":0.9295,"volume":175996000}
-{"timestamp":"2002-10-29 00:00:00","open":0.9255,"high":0.946,"low":0.9035,"close":0.9285,"volume":144840000}
-{"timestamp":"2002-10-30 00:00:00","open":0.9425,"high":0.961,"low":0.9235,"close":0.954,"volume":137776000}
-{"timestamp":"2002-10-31 00:00:00","open":0.9515,"high":0.974,"low":0.9425,"close":0.968,"volume":136452000}
-{"timestamp":"2002-11-01 00:00:00","open":0.961,"high":0.995,"low":0.9545,"close":0.99,"volume":110988000}
-{"timestamp":"2002-11-04 00:00:00","open":0.9695,"high":0.9905,"low":0.9295,"close":0.939,"volume":259270000}
-{"timestamp":"2002-11-05 00:00:00","open":0.9315,"high":0.9435,"low":0.91,"close":0.936,"volume":158848000}
-{"timestamp":"2002-11-06 00:00:00","open":0.9385,"high":0.9695,"low":0.913,"close":0.967,"volume":159468000}
-{"timestamp":"2002-11-07 00:00:00","open":0.9425,"high":0.965,"low":0.9385,"close":0.956,"volume":128394000}
-{"timestamp":"2002-11-08 00:00:00","open":0.952,"high":0.983,"low":0.9405,"close":0.9755,"volume":140642000}
-{"timestamp":"2002-11-11 00:00:00","open":0.97,"high":0.9775,"low":0.94,"close":0.95,"volume":114992000}
-{"timestamp":"2002-11-12 00:00:00","open":0.9505,"high":0.9995,"low":0.9505,"close":0.991,"volume":209244000}
-{"timestamp":"2002-11-13 00:00:00","open":0.9805,"high":1.05,"low":0.9805,"close":1.02,"volume":364124000}
-{"timestamp":"2002-11-14 00:00:00","open":1.05,"high":1.07,"low":1.05,"close":1.06,"volume":263546000}
-{"timestamp":"2002-11-15 00:00:00","open":1.06,"high":1.12,"low":1.05,"close":1.11,"volume":245168000}
-{"timestamp":"2002-11-18 00:00:00","open":1.13,"high":1.19,"low":1.11,"close":1.12,"volume":506670000}
-{"timestamp":"2002-11-19 00:00:00","open":1.09,"high":1.09,"low":1.06,"close":1.06,"volume":245178000}
-{"timestamp":"2002-11-20 00:00:00","open":1.07,"high":1.15,"low":1.06,"close":1.15,"volume":265888000}
-{"timestamp":"2002-11-21 00:00:00","open":1.17,"high":1.19,"low":1.16,"close":1.17,"volume":225770000}
-{"timestamp":"2002-11-22 00:00:00","open":1.16,"high":1.21,"low":1.16,"close":1.2,"volume":233732000}
-{"timestamp":"2002-11-25 00:00:00","open":1.2,"high":1.23,"low":1.19,"close":1.21,"volume":201822000}
-{"timestamp":"2002-11-26 00:00:00","open":1.2,"high":1.21,"low":1.17,"close":1.17,"volume":128116000}
-{"timestamp":"2002-11-27 00:00:00","open":1.19,"high":1.21,"low":1.19,"close":1.2,"volume":113320000}
-{"timestamp":"2002-11-29 00:00:00","open":1.21,"high":1.22,"low":1.17,"close":1.17,"volume":51546000}
-{"timestamp":"2002-12-02 00:00:00","open":1.21,"high":1.25,"low":1.2,"close":1.21,"volume":223050000}
-{"timestamp":"2002-12-03 00:00:00","open":1.19,"high":1.2,"low":1.17,"close":1.19,"volume":118022000}
-{"timestamp":"2002-12-04 00:00:00","open":1.17,"high":1.19,"low":1.15,"close":1.17,"volume":157578000}
-{"timestamp":"2002-12-05 00:00:00","open":1.18,"high":1.18,"low":1.11,"close":1.13,"volume":212852000}
-{"timestamp":"2002-12-06 00:00:00","open":1.09,"high":1.13,"low":1.08,"close":1.13,"volume":187870000}
-{"timestamp":"2002-12-09 00:00:00","open":1.11,"high":1.12,"low":1.08,"close":1.08,"volume":149094000}
-{"timestamp":"2002-12-10 00:00:00","open":1.1,"high":1.1,"low":1.06,"close":1.09,"volume":141874000}
-{"timestamp":"2002-12-11 00:00:00","open":1.08,"high":1.12,"low":1.08,"close":1.11,"volume":127746000}
-{"timestamp":"2002-12-12 00:00:00","open":1.12,"high":1.13,"low":1.09,"close":1.12,"volume":119550000}
-{"timestamp":"2002-12-13 00:00:00","open":1.1,"high":1.12,"low":1.09,"close":1.11,"volume":77184000}
-{"timestamp":"2002-12-16 00:00:00","open":1.11,"high":1.13,"low":1.1,"close":1.13,"volume":98814000}
-{"timestamp":"2002-12-17 00:00:00","open":1.12,"high":1.13,"low":1.12,"close":1.12,"volume":68390000}
-{"timestamp":"2002-12-18 00:00:00","open":1.11,"high":1.11,"low":1.1,"close":1.11,"volume":79856000}
-{"timestamp":"2002-12-19 00:00:00","open":1.08,"high":1.11,"low":1.08,"close":1.08,"volume":116288000}
-{"timestamp":"2002-12-20 00:00:00","open":1.09,"high":1.1,"low":1.08,"close":1.1,"volume":98706000}
-{"timestamp":"2002-12-23 00:00:00","open":1.09,"high":1.12,"low":1.09,"close":1.11,"volume":88490000}
-{"timestamp":"2002-12-24 00:00:00","open":1.11,"high":1.11,"low":1.09,"close":1.09,"volume":46972000}
-{"timestamp":"2002-12-26 00:00:00","open":1.08,"high":1.08,"low":1.0,"close":1.01,"volume":283986000}
-{"timestamp":"2002-12-27 00:00:00","open":0.9985,"high":1.0,"low":0.9215,"close":0.943,"volume":439456000}
-{"timestamp":"2002-12-30 00:00:00","open":0.9425,"high":0.97,"low":0.937,"close":0.9625,"volume":165694000}
-{"timestamp":"2002-12-31 00:00:00","open":0.9625,"high":0.978,"low":0.9415,"close":0.9445,"volume":110740000}
-{"timestamp":"2003-01-02 00:00:00","open":0.9595,"high":0.984,"low":0.9275,"close":0.9785,"volume":129680000}
-{"timestamp":"2003-01-03 00:00:00","open":0.9795,"high":1.03,"low":0.9705,"close":1.03,"volume":175140000}
-{"timestamp":"2003-01-06 00:00:00","open":1.02,"high":1.06,"low":1.01,"close":1.03,"volume":153962000}
-{"timestamp":"2003-01-07 00:00:00","open":1.04,"high":1.09,"low":1.03,"close":1.08,"volume":191364000}
-{"timestamp":"2003-01-08 00:00:00","open":1.07,"high":1.08,"low":1.04,"close":1.05,"volume":139630000}
-{"timestamp":"2003-01-09 00:00:00","open":1.05,"high":1.09,"low":1.05,"close":1.07,"volume":123096000}
-{"timestamp":"2003-01-10 00:00:00","open":1.05,"high":1.08,"low":1.04,"close":1.07,"volume":151586000}
-{"timestamp":"2003-01-13 00:00:00","open":1.07,"high":1.11,"low":1.06,"close":1.1,"volume":142426000}
-{"timestamp":"2003-01-14 00:00:00","open":1.09,"high":1.14,"low":1.08,"close":1.14,"volume":140976000}
-{"timestamp":"2003-01-15 00:00:00","open":1.13,"high":1.13,"low":1.1,"close":1.11,"volume":139788000}
-{"timestamp":"2003-01-16 00:00:00","open":1.08,"high":1.11,"low":1.07,"close":1.09,"volume":158232000}
-{"timestamp":"2003-01-17 00:00:00","open":1.07,"high":1.09,"low":1.06,"close":1.07,"volume":115724000}
-{"timestamp":"2003-01-21 00:00:00","open":1.06,"high":1.08,"low":1.02,"close":1.05,"volume":125862000}
-{"timestamp":"2003-01-22 00:00:00","open":1.04,"high":1.09,"low":1.04,"close":1.06,"volume":133672000}
-{"timestamp":"2003-01-23 00:00:00","open":1.08,"high":1.1,"low":1.06,"close":1.09,"volume":219960000}
-{"timestamp":"2003-01-24 00:00:00","open":1.13,"high":1.16,"low":1.1,"close":1.11,"volume":433636000}
-{"timestamp":"2003-01-27 00:00:00","open":1.08,"high":1.12,"low":1.08,"close":1.09,"volume":164140000}
-{"timestamp":"2003-01-28 00:00:00","open":1.1,"high":1.1,"low":1.06,"close":1.08,"volume":159368000}
-{"timestamp":"2003-01-29 00:00:00","open":1.08,"high":1.12,"low":1.07,"close":1.1,"volume":141138000}
-{"timestamp":"2003-01-30 00:00:00","open":1.11,"high":1.12,"low":1.09,"close":1.09,"volume":119314000}
-{"timestamp":"2003-01-31 00:00:00","open":1.08,"high":1.11,"low":1.08,"close":1.09,"volume":125250000}
-{"timestamp":"2003-02-03 00:00:00","open":1.1,"high":1.12,"low":1.09,"close":1.11,"volume":103910000}
-{"timestamp":"2003-02-04 00:00:00","open":1.1,"high":1.11,"low":1.08,"close":1.1,"volume":96352000}
-{"timestamp":"2003-02-05 00:00:00","open":1.11,"high":1.13,"low":1.1,"close":1.11,"volume":106862000}
-{"timestamp":"2003-02-06 00:00:00","open":1.11,"high":1.12,"low":1.1,"close":1.1,"volume":80754000}
-{"timestamp":"2003-02-07 00:00:00","open":1.11,"high":1.11,"low":1.06,"close":1.07,"volume":138858000}
-{"timestamp":"2003-02-10 00:00:00","open":1.07,"high":1.07,"low":1.03,"close":1.07,"volume":161930000}
-{"timestamp":"2003-02-11 00:00:00","open":1.08,"high":1.08,"low":1.03,"close":1.04,"volume":133580000}
-{"timestamp":"2003-02-12 00:00:00","open":1.04,"high":1.06,"low":1.03,"close":1.06,"volume":108678000}
-{"timestamp":"2003-02-13 00:00:00","open":1.05,"high":1.05,"low":0.9805,"close":1.0,"volume":231536000}
-{"timestamp":"2003-02-14 00:00:00","open":0.9995,"high":1.01,"low":0.9855,"close":1.0,"volume":132506000}
-{"timestamp":"2003-02-18 00:00:00","open":1.01,"high":1.07,"low":1.01,"close":1.07,"volume":157998000}
-{"timestamp":"2003-02-19 00:00:00","open":1.06,"high":1.06,"low":1.05,"close":1.06,"volume":109416000}
-{"timestamp":"2003-02-20 00:00:00","open":1.06,"high":1.08,"low":1.05,"close":1.07,"volume":83396000}
-{"timestamp":"2003-02-21 00:00:00","open":1.07,"high":1.09,"low":1.05,"close":1.09,"volume":144156000}
-{"timestamp":"2003-02-24 00:00:00","open":1.08,"high":1.11,"low":1.08,"close":1.09,"volume":138732000}
-{"timestamp":"2003-02-25 00:00:00","open":1.08,"high":1.1,"low":1.07,"close":1.09,"volume":112480000}
-{"timestamp":"2003-02-26 00:00:00","open":1.08,"high":1.1,"low":1.08,"close":1.08,"volume":82426000}
-{"timestamp":"2003-02-27 00:00:00","open":1.08,"high":1.09,"low":1.01,"close":1.08,"volume":101526000}
-{"timestamp":"2003-02-28 00:00:00","open":1.08,"high":1.1,"low":1.07,"close":1.1,"volume":93742000}
-{"timestamp":"2003-03-03 00:00:00","open":1.11,"high":1.13,"low":1.09,"close":1.09,"volume":89606000}
-{"timestamp":"2003-03-04 00:00:00","open":1.09,"high":1.12,"low":1.07,"close":1.11,"volume":108686000}
-{"timestamp":"2003-03-05 00:00:00","open":1.1,"high":1.13,"low":1.1,"close":1.12,"volume":103208000}
-{"timestamp":"2003-03-06 00:00:00","open":1.12,"high":1.14,"low":1.11,"close":1.13,"volume":108548000}
-{"timestamp":"2003-03-07 00:00:00","open":1.12,"high":1.15,"low":1.11,"close":1.15,"volume":116968000}
-{"timestamp":"2003-03-10 00:00:00","open":1.13,"high":1.15,"low":1.13,"close":1.14,"volume":88120000}
-{"timestamp":"2003-03-11 00:00:00","open":1.14,"high":1.15,"low":1.13,"close":1.14,"volume":80682000}
-{"timestamp":"2003-03-12 00:00:00","open":1.13,"high":1.17,"low":1.12,"close":1.17,"volume":111462000}
-{"timestamp":"2003-03-13 00:00:00","open":1.18,"high":1.23,"low":1.16,"close":1.22,"volume":224178000}
-{"timestamp":"2003-03-14 00:00:00","open":1.23,"high":1.25,"low":1.21,"close":1.24,"volume":178156000}
-{"timestamp":"2003-03-17 00:00:00","open":1.22,"high":1.34,"low":1.22,"close":1.33,"volume":302498000}
-{"timestamp":"2003-03-18 00:00:00","open":1.32,"high":1.34,"low":1.31,"close":1.34,"volume":174996000}
-{"timestamp":"2003-03-19 00:00:00","open":1.32,"high":1.33,"low":1.31,"close":1.33,"volume":169620000}
-{"timestamp":"2003-03-20 00:00:00","open":1.32,"high":1.38,"low":1.31,"close":1.37,"volume":187524000}
-{"timestamp":"2003-03-21 00:00:00","open":1.39,"high":1.4,"low":1.35,"close":1.4,"volume":213154000}
-{"timestamp":"2003-03-24 00:00:00","open":1.35,"high":1.36,"low":1.31,"close":1.31,"volume":206810000}
-{"timestamp":"2003-03-25 00:00:00","open":1.31,"high":1.35,"low":1.31,"close":1.35,"volume":144264000}
-{"timestamp":"2003-03-26 00:00:00","open":1.34,"high":1.39,"low":1.34,"close":1.39,"volume":147514000}
-{"timestamp":"2003-03-27 00:00:00","open":1.38,"high":1.4,"low":1.37,"close":1.39,"volume":212842000}
-{"timestamp":"2003-03-28 00:00:00","open":1.38,"high":1.4,"low":1.36,"close":1.36,"volume":128740000}
-{"timestamp":"2003-03-31 00:00:00","open":1.33,"high":1.34,"low":1.3,"close":1.3,"volume":184296000}
-{"timestamp":"2003-04-01 00:00:00","open":1.28,"high":1.28,"low":1.25,"close":1.28,"volume":195480000}
-{"timestamp":"2003-04-02 00:00:00","open":1.3,"high":1.32,"low":1.29,"close":1.32,"volume":132460000}
-{"timestamp":"2003-04-03 00:00:00","open":1.33,"high":1.35,"low":1.3,"close":1.33,"volume":146488000}
-{"timestamp":"2003-04-04 00:00:00","open":1.34,"high":1.34,"low":1.3,"close":1.31,"volume":121456000}
-{"timestamp":"2003-04-07 00:00:00","open":1.36,"high":1.38,"low":1.34,"close":1.34,"volume":144608000}
-{"timestamp":"2003-04-08 00:00:00","open":1.34,"high":1.34,"low":1.32,"close":1.33,"volume":108072000}
-{"timestamp":"2003-04-09 00:00:00","open":1.32,"high":1.32,"low":1.24,"close":1.25,"volume":239178000}
-{"timestamp":"2003-04-10 00:00:00","open":1.27,"high":1.3,"low":1.24,"close":1.28,"volume":186224000}
-{"timestamp":"2003-04-11 00:00:00","open":1.29,"high":1.31,"low":1.27,"close":1.29,"volume":137980000}
-{"timestamp":"2003-04-14 00:00:00","open":1.24,"high":1.26,"low":1.23,"close":1.25,"volume":208342000}
-{"timestamp":"2003-04-15 00:00:00","open":1.24,"high":1.27,"low":1.24,"close":1.26,"volume":126828000}
-{"timestamp":"2003-04-16 00:00:00","open":1.26,"high":1.27,"low":1.21,"close":1.22,"volume":185890000}
-{"timestamp":"2003-04-17 00:00:00","open":1.22,"high":1.25,"low":1.22,"close":1.25,"volume":135798000}
-{"timestamp":"2003-04-21 00:00:00","open":1.25,"high":1.31,"low":1.25,"close":1.26,"volume":142646000}
-{"timestamp":"2003-04-22 00:00:00","open":1.25,"high":1.28,"low":1.24,"close":1.28,"volume":137372000}
-{"timestamp":"2003-04-23 00:00:00","open":1.32,"high":1.33,"low":1.27,"close":1.27,"volume":177002000}
-{"timestamp":"2003-04-24 00:00:00","open":1.27,"high":1.34,"low":1.24,"close":1.26,"volume":352066000}
-{"timestamp":"2003-04-25 00:00:00","open":1.4,"high":1.45,"low":1.39,"close":1.45,"volume":799448000}
-{"timestamp":"2003-04-28 00:00:00","open":1.43,"high":1.46,"low":1.43,"close":1.46,"volume":316020000}
-{"timestamp":"2003-04-29 00:00:00","open":1.45,"high":1.45,"low":1.43,"close":1.44,"volume":210528000}
-{"timestamp":"2003-04-30 00:00:00","open":1.43,"high":1.45,"low":1.42,"close":1.43,"volume":189000000}
-{"timestamp":"2003-05-01 00:00:00","open":1.43,"high":1.44,"low":1.41,"close":1.43,"volume":153784000}
-{"timestamp":"2003-05-02 00:00:00","open":1.43,"high":1.47,"low":1.43,"close":1.47,"volume":197688000}
-{"timestamp":"2003-05-05 00:00:00","open":1.47,"high":1.5,"low":1.45,"close":1.5,"volume":222726000}
-{"timestamp":"2003-05-06 00:00:00","open":1.49,"high":1.56,"low":1.49,"close":1.54,"volume":279248000}
-{"timestamp":"2003-05-07 00:00:00","open":1.53,"high":1.54,"low":1.5,"close":1.54,"volume":207036000}
-{"timestamp":"2003-05-08 00:00:00","open":1.52,"high":1.54,"low":1.51,"close":1.52,"volume":170270000}
-{"timestamp":"2003-05-09 00:00:00","open":1.52,"high":1.55,"low":1.51,"close":1.55,"volume":119634000}
-{"timestamp":"2003-05-12 00:00:00","open":1.54,"high":1.59,"low":1.53,"close":1.59,"volume":144938000}
-{"timestamp":"2003-05-13 00:00:00","open":1.58,"high":1.67,"low":1.57,"close":1.65,"volume":316890000}
-{"timestamp":"2003-05-14 00:00:00","open":1.66,"high":1.66,"low":1.62,"close":1.63,"volume":159864000}
-{"timestamp":"2003-05-15 00:00:00","open":1.63,"high":1.64,"low":1.61,"close":1.63,"volume":103846000}
-{"timestamp":"2003-05-16 00:00:00","open":1.63,"high":1.66,"low":1.62,"close":1.65,"volume":152882000}
-{"timestamp":"2003-05-19 00:00:00","open":1.64,"high":1.65,"low":1.57,"close":1.58,"volume":195270000}
-{"timestamp":"2003-05-20 00:00:00","open":1.58,"high":1.61,"low":1.56,"close":1.57,"volume":161324000}
-{"timestamp":"2003-05-21 00:00:00","open":1.57,"high":1.59,"low":1.56,"close":1.59,"volume":104006000}
-{"timestamp":"2003-05-22 00:00:00","open":1.59,"high":1.66,"low":1.56,"close":1.65,"volume":169798000}
-{"timestamp":"2003-05-23 00:00:00","open":1.65,"high":1.65,"low":1.62,"close":1.64,"volume":141264000}
-{"timestamp":"2003-05-27 00:00:00","open":1.63,"high":1.75,"low":1.62,"close":1.74,"volume":244508000}
-{"timestamp":"2003-05-28 00:00:00","open":1.74,"high":1.79,"low":1.73,"close":1.74,"volume":181062000}
-{"timestamp":"2003-05-29 00:00:00","open":1.74,"high":1.8,"low":1.74,"close":1.78,"volume":186832000}
-{"timestamp":"2003-05-30 00:00:00","open":1.78,"high":1.8,"low":1.75,"close":1.79,"volume":203806000}
-{"timestamp":"2003-06-02 00:00:00","open":1.83,"high":1.83,"low":1.77,"close":1.77,"volume":191054000}
-{"timestamp":"2003-06-03 00:00:00","open":1.74,"high":1.77,"low":1.73,"close":1.76,"volume":201918000}
-{"timestamp":"2003-06-04 00:00:00","open":1.75,"high":1.78,"low":1.74,"close":1.77,"volume":186668000}
-{"timestamp":"2003-06-05 00:00:00","open":1.76,"high":1.79,"low":1.73,"close":1.78,"volume":143874000}
-{"timestamp":"2003-06-06 00:00:00","open":1.8,"high":1.81,"low":1.66,"close":1.67,"volume":227618000}
-{"timestamp":"2003-06-09 00:00:00","open":1.72,"high":1.72,"low":1.65,"close":1.68,"volume":168768000}
-{"timestamp":"2003-06-10 00:00:00","open":1.7,"high":1.72,"low":1.64,"close":1.7,"volume":193272000}
-{"timestamp":"2003-06-11 00:00:00","open":1.7,"high":1.74,"low":1.68,"close":1.73,"volume":154928000}
-{"timestamp":"2003-06-12 00:00:00","open":1.77,"high":1.77,"low":1.74,"close":1.76,"volume":140650000}
-{"timestamp":"2003-06-13 00:00:00","open":1.77,"high":1.77,"low":1.7,"close":1.71,"volume":120236000}
-{"timestamp":"2003-06-16 00:00:00","open":1.73,"high":1.79,"low":1.7,"close":1.79,"volume":142558000}
-{"timestamp":"2003-06-17 00:00:00","open":1.8,"high":1.82,"low":1.76,"close":1.79,"volume":164998000}
-{"timestamp":"2003-06-18 00:00:00","open":1.78,"high":1.86,"low":1.77,"close":1.79,"volume":224136000}
-{"timestamp":"2003-06-19 00:00:00","open":1.79,"high":1.84,"low":1.77,"close":1.78,"volume":119762000}
-{"timestamp":"2003-06-20 00:00:00","open":1.79,"high":1.79,"low":1.74,"close":1.75,"volume":140250000}
-{"timestamp":"2003-06-23 00:00:00","open":1.77,"high":1.79,"low":1.75,"close":1.78,"volume":168146000}
-{"timestamp":"2003-06-24 00:00:00","open":1.77,"high":1.79,"low":1.73,"close":1.77,"volume":163544000}
-{"timestamp":"2003-06-25 00:00:00","open":1.77,"high":1.81,"low":1.76,"close":1.77,"volume":133180000}
-{"timestamp":"2003-06-26 00:00:00","open":1.76,"high":1.84,"low":1.75,"close":1.84,"volume":205848000}
-{"timestamp":"2003-06-27 00:00:00","open":1.83,"high":1.85,"low":1.81,"close":1.82,"volume":135130000}
-{"timestamp":"2003-06-30 00:00:00","open":1.83,"high":1.84,"low":1.8,"close":1.82,"volume":102878000}
-{"timestamp":"2003-07-01 00:00:00","open":1.82,"high":1.86,"low":1.79,"close":1.86,"volume":144856000}
-{"timestamp":"2003-07-02 00:00:00","open":1.88,"high":1.89,"low":1.86,"close":1.89,"volume":121722000}
-{"timestamp":"2003-07-03 00:00:00","open":1.85,"high":1.91,"low":1.85,"close":1.9,"volume":76920000}
-{"timestamp":"2003-07-07 00:00:00","open":1.92,"high":1.96,"low":1.9,"close":1.95,"volume":133946000}
-{"timestamp":"2003-07-08 00:00:00","open":1.94,"high":2.04,"low":1.94,"close":2.03,"volume":242908000}
-{"timestamp":"2003-07-09 00:00:00","open":2.03,"high":2.04,"low":1.99,"close":2.03,"volume":156644000}
-{"timestamp":"2003-07-10 00:00:00","open":1.96,"high":1.98,"low":1.91,"close":1.91,"volume":176512000}
-{"timestamp":"2003-07-11 00:00:00","open":1.92,"high":1.92,"low":1.86,"close":1.88,"volume":231198000}
-{"timestamp":"2003-07-14 00:00:00","open":1.93,"high":1.98,"low":1.91,"close":1.96,"volume":173806000}
-{"timestamp":"2003-07-15 00:00:00","open":1.98,"high":1.98,"low":1.88,"close":1.92,"volume":117030000}
-{"timestamp":"2003-07-16 00:00:00","open":1.93,"high":1.93,"low":1.87,"close":1.88,"volume":112512000}
-{"timestamp":"2003-07-17 00:00:00","open":1.86,"high":1.87,"low":1.8,"close":1.82,"volume":152840000}
-{"timestamp":"2003-07-18 00:00:00","open":1.82,"high":1.84,"low":1.74,"close":1.75,"volume":268058000}
-{"timestamp":"2003-07-21 00:00:00","open":1.74,"high":1.8,"low":1.73,"close":1.77,"volume":196514000}
-{"timestamp":"2003-07-22 00:00:00","open":1.79,"high":1.8,"low":1.7,"close":1.74,"volume":317936000}
-{"timestamp":"2003-07-23 00:00:00","open":1.89,"high":2.01,"low":1.87,"close":2.01,"volume":643562000}
-{"timestamp":"2003-07-24 00:00:00","open":2.05,"high":2.15,"low":2.03,"close":2.07,"volume":476560000}
-{"timestamp":"2003-07-25 00:00:00","open":2.04,"high":2.08,"low":1.99,"close":2.08,"volume":212952000}
-{"timestamp":"2003-07-28 00:00:00","open":2.07,"high":2.11,"low":2.04,"close":2.1,"volume":149064000}
-{"timestamp":"2003-07-29 00:00:00","open":2.1,"high":2.13,"low":2.05,"close":2.07,"volume":156510000}
-{"timestamp":"2003-07-30 00:00:00","open":2.06,"high":2.06,"low":2.02,"close":2.03,"volume":143326000}
-{"timestamp":"2003-07-31 00:00:00","open":2.07,"high":2.1,"low":2.03,"close":2.08,"volume":179414000}
-{"timestamp":"2003-08-01 00:00:00","open":2.07,"high":2.08,"low":1.99,"close":2.0,"volume":176104000}
-{"timestamp":"2003-08-04 00:00:00","open":1.99,"high":2.01,"low":1.95,"close":1.98,"volume":141088000}
-{"timestamp":"2003-08-05 00:00:00","open":1.96,"high":1.99,"low":1.93,"close":1.93,"volume":136324000}
-{"timestamp":"2003-08-06 00:00:00","open":1.93,"high":2.0,"low":1.91,"close":1.95,"volume":183852000}
-{"timestamp":"2003-08-07 00:00:00","open":1.95,"high":1.97,"low":1.93,"close":1.95,"volume":127910000}
-{"timestamp":"2003-08-08 00:00:00","open":1.96,"high":1.97,"low":1.93,"close":1.96,"volume":96218000}
-{"timestamp":"2003-08-11 00:00:00","open":1.95,"high":1.95,"low":1.92,"close":1.95,"volume":104782000}
-{"timestamp":"2003-08-12 00:00:00","open":1.95,"high":2.0,"low":1.92,"close":1.99,"volume":122570000}
-{"timestamp":"2003-08-13 00:00:00","open":2.01,"high":2.02,"low":1.99,"close":2.01,"volume":143090000}
-{"timestamp":"2003-08-14 00:00:00","open":2.0,"high":2.02,"low":1.98,"close":2.02,"volume":97006000}
-{"timestamp":"2003-08-15 00:00:00","open":2.01,"high":2.02,"low":2.0,"close":2.01,"volume":49730000}
-{"timestamp":"2003-08-18 00:00:00","open":2.02,"high":2.16,"low":2.02,"close":2.15,"volume":223484000}
-{"timestamp":"2003-08-19 00:00:00","open":2.17,"high":2.21,"low":2.15,"close":2.18,"volume":209786000}
-{"timestamp":"2003-08-20 00:00:00","open":2.15,"high":2.2,"low":2.15,"close":2.19,"volume":134494000}
-{"timestamp":"2003-08-21 00:00:00","open":2.21,"high":2.3,"low":2.19,"close":2.29,"volume":231850000}
-{"timestamp":"2003-08-22 00:00:00","open":2.32,"high":2.35,"low":2.24,"close":2.26,"volume":209466000}
-{"timestamp":"2003-08-25 00:00:00","open":2.24,"high":2.31,"low":2.23,"close":2.29,"volume":142070000}
-{"timestamp":"2003-08-26 00:00:00","open":2.28,"high":2.31,"low":2.26,"close":2.3,"volume":130848000}
-{"timestamp":"2003-08-27 00:00:00","open":2.29,"high":2.3,"low":2.26,"close":2.29,"volume":90788000}
-{"timestamp":"2003-08-28 00:00:00","open":2.3,"high":2.3,"low":2.24,"close":2.3,"volume":139750000}
-{"timestamp":"2003-08-29 00:00:00","open":2.29,"high":2.32,"low":2.29,"close":2.32,"volume":123168000}
-{"timestamp":"2003-09-02 00:00:00","open":2.33,"high":2.37,"low":2.3,"close":2.37,"volume":189188000}
-{"timestamp":"2003-09-03 00:00:00","open":2.38,"high":2.39,"low":2.29,"close":2.31,"volume":213958000}
-{"timestamp":"2003-09-04 00:00:00","open":2.31,"high":2.37,"low":2.3,"close":2.36,"volume":205100000}
-{"timestamp":"2003-09-05 00:00:00","open":2.35,"high":2.37,"low":2.31,"close":2.33,"volume":162058000}
-{"timestamp":"2003-09-08 00:00:00","open":2.33,"high":2.37,"low":2.3,"close":2.36,"volume":148164000}
-{"timestamp":"2003-09-09 00:00:00","open":2.36,"high":2.37,"low":2.32,"close":2.33,"volume":162016000}
-{"timestamp":"2003-09-10 00:00:00","open":2.31,"high":2.36,"low":2.3,"close":2.31,"volume":160058000}
-{"timestamp":"2003-09-11 00:00:00","open":2.31,"high":2.32,"low":2.24,"close":2.26,"volume":232262000}
-{"timestamp":"2003-09-12 00:00:00","open":2.24,"high":2.29,"low":2.24,"close":2.28,"volume":135002000}
-{"timestamp":"2003-09-15 00:00:00","open":2.27,"high":2.29,"low":2.26,"close":2.28,"volume":88540000}
-{"timestamp":"2003-09-16 00:00:00","open":2.27,"high":2.31,"low":2.25,"close":2.31,"volume":155104000}
-{"timestamp":"2003-09-17 00:00:00","open":2.31,"high":2.34,"low":2.28,"close":2.31,"volume":146682000}
-{"timestamp":"2003-09-18 00:00:00","open":2.31,"high":2.41,"low":2.3,"close":2.39,"volume":180770000}
-{"timestamp":"2003-09-19 00:00:00","open":2.39,"high":2.4,"low":2.37,"close":2.38,"volume":124990000}
-{"timestamp":"2003-09-22 00:00:00","open":2.33,"high":2.38,"low":2.31,"close":2.37,"volume":184800000}
-{"timestamp":"2003-09-23 00:00:00","open":2.37,"high":2.55,"low":2.37,"close":2.52,"volume":405918000}
-{"timestamp":"2003-09-24 00:00:00","open":2.52,"high":2.57,"low":2.48,"close":2.48,"volume":306604000}
-{"timestamp":"2003-09-25 00:00:00","open":2.48,"high":2.55,"low":2.46,"close":2.5,"volume":220666000}
-{"timestamp":"2003-09-26 00:00:00","open":2.5,"high":2.52,"low":2.42,"close":2.43,"volume":268770000}
-{"timestamp":"2003-09-29 00:00:00","open":2.44,"high":2.5,"low":2.42,"close":2.49,"volume":180786000}
-{"timestamp":"2003-09-30 00:00:00","open":2.48,"high":2.49,"low":2.42,"close":2.42,"volume":185292000}
-{"timestamp":"2003-10-01 00:00:00","open":2.42,"high":2.46,"low":2.38,"close":2.46,"volume":251276000}
-{"timestamp":"2003-10-02 00:00:00","open":2.45,"high":2.51,"low":2.43,"close":2.5,"volume":164398000}
-{"timestamp":"2003-10-03 00:00:00","open":2.56,"high":2.66,"low":2.55,"close":2.64,"volume":283512000}
-{"timestamp":"2003-10-06 00:00:00","open":2.64,"high":2.71,"low":2.63,"close":2.71,"volume":155462000}
-{"timestamp":"2003-10-07 00:00:00","open":2.7,"high":2.81,"low":2.7,"close":2.75,"volume":405998000}
-{"timestamp":"2003-10-08 00:00:00","open":2.77,"high":2.81,"low":2.76,"close":2.79,"volume":271160000}
-{"timestamp":"2003-10-09 00:00:00","open":2.87,"high":2.96,"low":2.87,"close":2.89,"volume":432138000}
-{"timestamp":"2003-10-10 00:00:00","open":2.89,"high":2.92,"low":2.87,"close":2.9,"volume":228708000}
-{"timestamp":"2003-10-13 00:00:00","open":2.9,"high":2.93,"low":2.87,"close":2.92,"volume":166580000}
-{"timestamp":"2003-10-14 00:00:00","open":2.91,"high":3.0,"low":2.89,"close":3.0,"volume":199732000}
-{"timestamp":"2003-10-15 00:00:00","open":3.02,"high":3.02,"low":2.92,"close":2.93,"volume":204578000}
-{"timestamp":"2003-10-16 00:00:00","open":2.91,"high":3.0,"low":2.9,"close":3.0,"volume":204222000}
-{"timestamp":"2003-10-17 00:00:00","open":2.97,"high":3.0,"low":2.93,"close":2.98,"volume":238658000}
-{"timestamp":"2003-10-20 00:00:00","open":2.98,"high":3.01,"low":2.95,"close":2.98,"volume":221722000}
-{"timestamp":"2003-10-21 00:00:00","open":2.99,"high":3.06,"low":2.95,"close":2.97,"volume":342298000}
-{"timestamp":"2003-10-22 00:00:00","open":2.8,"high":2.81,"low":2.69,"close":2.7,"volume":654038000}
-{"timestamp":"2003-10-23 00:00:00","open":2.65,"high":2.73,"low":2.65,"close":2.72,"volume":292234000}
-{"timestamp":"2003-10-24 00:00:00","open":2.73,"high":2.75,"low":2.65,"close":2.73,"volume":208764000}
-{"timestamp":"2003-10-27 00:00:00","open":2.75,"high":2.76,"low":2.73,"close":2.74,"volume":127838000}
-{"timestamp":"2003-10-28 00:00:00","open":2.76,"high":2.85,"low":2.73,"close":2.84,"volume":184618000}
-{"timestamp":"2003-10-29 00:00:00","open":2.83,"high":2.86,"low":2.8,"close":2.83,"volume":175530000}
-{"timestamp":"2003-10-30 00:00:00","open":2.87,"high":2.88,"low":2.78,"close":2.79,"volume":196508000}
-{"timestamp":"2003-10-31 00:00:00","open":2.8,"high":2.81,"low":2.72,"close":2.72,"volume":154534000}
-{"timestamp":"2003-11-03 00:00:00","open":2.74,"high":2.84,"low":2.72,"close":2.84,"volume":182622000}
-{"timestamp":"2003-11-04 00:00:00","open":2.84,"high":2.87,"low":2.8,"close":2.84,"volume":140190000}
-{"timestamp":"2003-11-05 00:00:00","open":2.81,"high":2.85,"low":2.8,"close":2.84,"volume":106148000}
-{"timestamp":"2003-11-06 00:00:00","open":2.84,"high":2.84,"low":2.74,"close":2.75,"volume":175836000}
-{"timestamp":"2003-11-07 00:00:00","open":2.78,"high":2.79,"low":2.7,"close":2.72,"volume":170008000}
-{"timestamp":"2003-11-10 00:00:00","open":2.7,"high":2.7,"low":2.59,"close":2.6,"volume":182410000}
-{"timestamp":"2003-11-11 00:00:00","open":2.59,"high":2.64,"low":2.54,"close":2.61,"volume":218402000}
-{"timestamp":"2003-11-12 00:00:00","open":2.63,"high":2.71,"low":2.61,"close":2.71,"volume":185186000}
-{"timestamp":"2003-11-13 00:00:00","open":2.7,"high":2.76,"low":2.68,"close":2.74,"volume":141460000}
-{"timestamp":"2003-11-14 00:00:00","open":2.72,"high":2.74,"low":2.61,"close":2.62,"volume":167306000}
-{"timestamp":"2003-11-17 00:00:00","open":2.6,"high":2.61,"low":2.48,"close":2.52,"volume":259938000}
-{"timestamp":"2003-11-18 00:00:00","open":2.54,"high":2.55,"low":2.42,"close":2.42,"volume":252004000}
-{"timestamp":"2003-11-19 00:00:00","open":2.44,"high":2.49,"low":2.38,"close":2.48,"volume":281580000}
-{"timestamp":"2003-11-20 00:00:00","open":2.46,"high":2.52,"low":2.42,"close":2.44,"volume":246752000}
-{"timestamp":"2003-11-21 00:00:00","open":2.45,"high":2.46,"low":2.39,"close":2.43,"volume":183868000}
-{"timestamp":"2003-11-24 00:00:00","open":2.46,"high":2.57,"low":2.43,"close":2.57,"volume":212630000}
-{"timestamp":"2003-11-25 00:00:00","open":2.57,"high":2.67,"low":2.56,"close":2.62,"volume":275426000}
-{"timestamp":"2003-11-26 00:00:00","open":2.64,"high":2.68,"low":2.59,"close":2.65,"volume":178154000}
-{"timestamp":"2003-11-28 00:00:00","open":2.64,"high":2.7,"low":2.64,"close":2.7,"volume":79660000}
-{"timestamp":"2003-12-01 00:00:00","open":2.72,"high":2.74,"low":2.65,"close":2.73,"volume":230456000}
-{"timestamp":"2003-12-02 00:00:00","open":2.73,"high":2.74,"low":2.69,"close":2.7,"volume":124758000}
-{"timestamp":"2003-12-03 00:00:00","open":2.71,"high":2.71,"low":2.57,"close":2.58,"volume":231416000}
-{"timestamp":"2003-12-04 00:00:00","open":2.57,"high":2.62,"low":2.54,"close":2.59,"volume":204324000}
-{"timestamp":"2003-12-05 00:00:00","open":2.56,"high":2.64,"low":2.56,"close":2.58,"volume":150030000}
-{"timestamp":"2003-12-08 00:00:00","open":2.58,"high":2.61,"low":2.51,"close":2.55,"volume":167528000}
-{"timestamp":"2003-12-09 00:00:00","open":2.56,"high":2.58,"low":2.47,"close":2.47,"volume":209210000}
-{"timestamp":"2003-12-10 00:00:00","open":2.47,"high":2.51,"low":2.42,"close":2.46,"volume":185092000}
-{"timestamp":"2003-12-11 00:00:00","open":2.46,"high":2.56,"low":2.46,"close":2.54,"volume":188110000}
-{"timestamp":"2003-12-12 00:00:00","open":2.55,"high":2.57,"low":2.5,"close":2.55,"volume":123812000}
-{"timestamp":"2003-12-15 00:00:00","open":2.6,"high":2.61,"low":2.5,"close":2.52,"volume":193536000}
-{"timestamp":"2003-12-16 00:00:00","open":2.48,"high":2.49,"low":2.43,"close":2.48,"volume":210996000}
-{"timestamp":"2003-12-17 00:00:00","open":2.47,"high":2.48,"low":2.35,"close":2.38,"volume":277136000}
-{"timestamp":"2003-12-18 00:00:00","open":2.38,"high":2.44,"low":2.37,"close":2.44,"volume":215014000}
-{"timestamp":"2003-12-19 00:00:00","open":2.44,"high":2.47,"low":2.41,"close":2.46,"volume":160918000}
-{"timestamp":"2003-12-22 00:00:00","open":2.45,"high":2.51,"low":2.44,"close":2.49,"volume":155994000}
-{"timestamp":"2003-12-23 00:00:00","open":2.5,"high":2.63,"low":2.49,"close":2.62,"volume":220080000}
-{"timestamp":"2003-12-24 00:00:00","open":2.62,"high":2.69,"low":2.61,"close":2.67,"volume":113196000}
-{"timestamp":"2003-12-26 00:00:00","open":2.71,"high":2.75,"low":2.66,"close":2.67,"volume":141568000}
-{"timestamp":"2003-12-29 00:00:00","open":2.69,"high":2.69,"low":2.61,"close":2.67,"volume":161138000}
-{"timestamp":"2003-12-30 00:00:00","open":2.66,"high":2.68,"low":2.63,"close":2.64,"volume":103048000}
-{"timestamp":"2003-12-31 00:00:00","open":2.64,"high":2.67,"low":2.62,"close":2.63,"volume":106144000}
-{"timestamp":"2004-01-02 00:00:00","open":2.64,"high":2.66,"low":2.57,"close":2.6,"volume":132798000}
-{"timestamp":"2004-01-05 00:00:00","open":2.6,"high":2.68,"low":2.57,"close":2.66,"volume":225682000}
-{"timestamp":"2004-01-06 00:00:00","open":2.66,"high":2.68,"low":2.64,"close":2.65,"volume":119710000}
-{"timestamp":"2004-01-07 00:00:00","open":2.61,"high":2.63,"low":2.55,"close":2.6,"volume":184854000}
-{"timestamp":"2004-01-08 00:00:00","open":2.6,"high":2.61,"low":2.5,"close":2.51,"volume":206406000}
-{"timestamp":"2004-01-09 00:00:00","open":2.49,"high":2.61,"low":2.46,"close":2.58,"volume":255584000}
-{"timestamp":"2004-01-12 00:00:00","open":2.58,"high":2.65,"low":2.54,"close":2.65,"volume":189018000}
-{"timestamp":"2004-01-13 00:00:00","open":2.63,"high":2.75,"low":2.62,"close":2.75,"volume":290446000}
-{"timestamp":"2004-01-14 00:00:00","open":2.73,"high":2.8,"low":2.71,"close":2.79,"volume":222682000}
-{"timestamp":"2004-01-15 00:00:00","open":2.74,"high":2.84,"low":2.73,"close":2.81,"volume":244346000}
-{"timestamp":"2004-01-16 00:00:00","open":2.81,"high":2.82,"low":2.76,"close":2.79,"volume":182284000}
-{"timestamp":"2004-01-20 00:00:00","open":2.78,"high":2.84,"low":2.77,"close":2.83,"volume":154968000}
-{"timestamp":"2004-01-21 00:00:00","open":2.81,"high":2.85,"low":2.78,"close":2.81,"volume":135672000}
-{"timestamp":"2004-01-22 00:00:00","open":2.84,"high":2.89,"low":2.81,"close":2.86,"volume":213444000}
-{"timestamp":"2004-01-23 00:00:00","open":2.86,"high":2.88,"low":2.83,"close":2.86,"volume":120780000}
-{"timestamp":"2004-01-26 00:00:00","open":2.84,"high":2.86,"low":2.82,"close":2.85,"volume":111320000}
-{"timestamp":"2004-01-27 00:00:00","open":2.84,"high":2.89,"low":2.78,"close":2.79,"volume":259282000}
-{"timestamp":"2004-01-28 00:00:00","open":2.68,"high":2.72,"low":2.58,"close":2.6,"volume":431626000}
-{"timestamp":"2004-01-29 00:00:00","open":2.6,"high":2.6,"low":2.43,"close":2.46,"volume":449702000}
-{"timestamp":"2004-01-30 00:00:00","open":2.47,"high":2.57,"low":2.47,"close":2.52,"volume":228090000}
-{"timestamp":"2004-02-02 00:00:00","open":2.53,"high":2.53,"low":2.4,"close":2.41,"volume":231778000}
-{"timestamp":"2004-02-03 00:00:00","open":2.41,"high":2.41,"low":2.23,"close":2.25,"volume":541428000}
-{"timestamp":"2004-02-04 00:00:00","open":2.24,"high":2.3,"low":2.22,"close":2.27,"volume":432014000}
-{"timestamp":"2004-02-05 00:00:00","open":2.3,"high":2.35,"low":2.3,"close":2.3,"volume":263790000}
-{"timestamp":"2004-02-06 00:00:00","open":2.31,"high":2.34,"low":2.28,"close":2.32,"volume":130162000}
-{"timestamp":"2004-02-09 00:00:00","open":2.34,"high":2.34,"low":2.29,"close":2.29,"volume":122922000}
-{"timestamp":"2004-02-10 00:00:00","open":2.29,"high":2.31,"low":2.28,"close":2.28,"volume":98980000}
-{"timestamp":"2004-02-11 00:00:00","open":2.29,"high":2.37,"low":2.28,"close":2.36,"volume":157634000}
-{"timestamp":"2004-02-12 00:00:00","open":2.35,"high":2.4,"low":2.34,"close":2.35,"volume":135144000}
-{"timestamp":"2004-02-13 00:00:00","open":2.36,"high":2.38,"low":2.31,"close":2.32,"volume":108634000}
-{"timestamp":"2004-02-17 00:00:00","open":2.31,"high":2.32,"low":2.24,"close":2.28,"volume":220764000}
-{"timestamp":"2004-02-18 00:00:00","open":2.27,"high":2.27,"low":2.23,"close":2.24,"volume":159070000}
-{"timestamp":"2004-02-19 00:00:00","open":2.26,"high":2.31,"low":2.23,"close":2.23,"volume":148850000}
-{"timestamp":"2004-02-20 00:00:00","open":2.24,"high":2.27,"low":2.24,"close":2.26,"volume":149506000}
-{"timestamp":"2004-02-23 00:00:00","open":2.26,"high":2.26,"low":2.17,"close":2.2,"volume":186838000}
-{"timestamp":"2004-02-24 00:00:00","open":2.2,"high":2.2,"low":2.11,"close":2.12,"volume":221906000}
-{"timestamp":"2004-02-25 00:00:00","open":2.13,"high":2.16,"low":2.13,"close":2.15,"volume":143056000}
-{"timestamp":"2004-02-26 00:00:00","open":2.16,"high":2.19,"low":2.15,"close":2.18,"volume":119206000}
-{"timestamp":"2004-02-27 00:00:00","open":2.18,"high":2.18,"low":2.13,"close":2.15,"volume":143272000}
-{"timestamp":"2004-03-01 00:00:00","open":2.15,"high":2.17,"low":2.13,"close":2.15,"volume":99190000}
-{"timestamp":"2004-03-02 00:00:00","open":2.14,"high":2.17,"low":2.09,"close":2.1,"volume":139332000}
-{"timestamp":"2004-03-03 00:00:00","open":2.09,"high":2.17,"low":2.08,"close":2.16,"volume":192032000}
-{"timestamp":"2004-03-04 00:00:00","open":2.16,"high":2.22,"low":2.15,"close":2.22,"volume":147602000}
-{"timestamp":"2004-03-05 00:00:00","open":2.19,"high":2.24,"low":2.18,"close":2.2,"volume":128530000}
-{"timestamp":"2004-03-08 00:00:00","open":2.2,"high":2.25,"low":2.16,"close":2.17,"volume":132170000}
-{"timestamp":"2004-03-09 00:00:00","open":2.17,"high":2.19,"low":2.11,"close":2.14,"volume":131862000}
-{"timestamp":"2004-03-10 00:00:00","open":2.14,"high":2.16,"low":2.07,"close":2.08,"volume":138654000}
-{"timestamp":"2004-03-11 00:00:00","open":2.05,"high":2.12,"low":2.05,"close":2.06,"volume":140852000}
-{"timestamp":"2004-03-12 00:00:00","open":2.07,"high":2.13,"low":2.07,"close":2.12,"volume":124476000}
-{"timestamp":"2004-03-15 00:00:00","open":2.11,"high":2.14,"low":2.05,"close":2.05,"volume":132244000}
-{"timestamp":"2004-03-16 00:00:00","open":2.06,"high":2.12,"low":2.06,"close":2.11,"volume":124364000}
-{"timestamp":"2004-03-17 00:00:00","open":2.15,"high":2.17,"low":2.13,"close":2.14,"volume":102146000}
-{"timestamp":"2004-03-18 00:00:00","open":2.13,"high":2.16,"low":2.11,"close":2.15,"volume":114486000}
-{"timestamp":"2004-03-19 00:00:00","open":2.15,"high":2.19,"low":2.13,"close":2.14,"volume":115098000}
-{"timestamp":"2004-03-22 00:00:00","open":2.09,"high":2.09,"low":2.03,"close":2.04,"volume":179502000}
-{"timestamp":"2004-03-23 00:00:00","open":2.07,"high":2.09,"low":1.99,"close":2.01,"volume":224514000}
-{"timestamp":"2004-03-24 00:00:00","open":2.02,"high":2.02,"low":1.96,"close":1.98,"volume":157518000}
-{"timestamp":"2004-03-25 00:00:00","open":2.0,"high":2.11,"low":2.0,"close":2.1,"volume":142254000}
-{"timestamp":"2004-03-26 00:00:00","open":2.1,"high":2.12,"low":2.06,"close":2.09,"volume":114808000}
-{"timestamp":"2004-03-29 00:00:00","open":2.1,"high":2.14,"low":2.1,"close":2.14,"volume":111220000}
-{"timestamp":"2004-03-30 00:00:00","open":2.14,"high":2.2,"low":2.13,"close":2.19,"volume":109058000}
-{"timestamp":"2004-03-31 00:00:00","open":2.19,"high":2.2,"low":2.15,"close":2.16,"volume":93498000}
-{"timestamp":"2004-04-01 00:00:00","open":2.17,"high":2.24,"low":2.17,"close":2.24,"volume":130170000}
-{"timestamp":"2004-04-02 00:00:00","open":2.3,"high":2.31,"low":2.26,"close":2.3,"volume":162962000}
-{"timestamp":"2004-04-05 00:00:00","open":2.28,"high":2.35,"low":2.28,"close":2.35,"volume":118782000}
-{"timestamp":"2004-04-06 00:00:00","open":2.32,"high":2.35,"low":2.29,"close":2.32,"volume":118326000}
-{"timestamp":"2004-04-07 00:00:00","open":2.31,"high":2.34,"low":2.27,"close":2.29,"volume":91012000}
-{"timestamp":"2004-04-08 00:00:00","open":2.39,"high":2.41,"low":2.35,"close":2.4,"volume":177594000}
-{"timestamp":"2004-04-12 00:00:00","open":2.41,"high":2.42,"low":2.38,"close":2.4,"volume":86918000}
-{"timestamp":"2004-04-13 00:00:00","open":2.4,"high":2.42,"low":2.32,"close":2.33,"volume":114488000}
-{"timestamp":"2004-04-14 00:00:00","open":2.3,"high":2.38,"low":2.3,"close":2.34,"volume":122882000}
-{"timestamp":"2004-04-15 00:00:00","open":2.35,"high":2.38,"low":2.3,"close":2.35,"volume":112070000}
-{"timestamp":"2004-04-16 00:00:00","open":2.35,"high":2.36,"low":2.27,"close":2.28,"volume":167870000}
-{"timestamp":"2004-04-19 00:00:00","open":2.27,"high":2.36,"low":2.26,"close":2.36,"volume":107050000}
-{"timestamp":"2004-04-20 00:00:00","open":2.38,"high":2.39,"low":2.26,"close":2.26,"volume":187522000}
-{"timestamp":"2004-04-21 00:00:00","open":2.26,"high":2.32,"low":2.25,"close":2.29,"volume":121084000}
-{"timestamp":"2004-04-22 00:00:00","open":2.3,"high":2.46,"low":2.29,"close":2.44,"volume":315964000}
-{"timestamp":"2004-04-23 00:00:00","open":2.3,"high":2.34,"low":2.28,"close":2.31,"volume":291988000}
-{"timestamp":"2004-04-26 00:00:00","open":2.32,"high":2.39,"low":2.31,"close":2.36,"volume":146284000}
-{"timestamp":"2004-04-27 00:00:00","open":2.38,"high":2.44,"low":2.34,"close":2.4,"volume":179674000}
-{"timestamp":"2004-04-28 00:00:00","open":2.38,"high":2.42,"low":2.33,"close":2.35,"volume":122552000}
-{"timestamp":"2004-04-29 00:00:00","open":2.35,"high":2.35,"low":2.28,"close":2.31,"volume":180714000}
-{"timestamp":"2004-04-30 00:00:00","open":2.3,"high":2.32,"low":2.17,"close":2.18,"volume":196826000}
-{"timestamp":"2006-05-01 00:00:00","open":1.76,"high":1.78,"low":1.72,"close":1.73,"volume":141454000}
-{"timestamp":"2006-05-02 00:00:00","open":1.73,"high":1.75,"low":1.71,"close":1.72,"volume":117140000}
-{"timestamp":"2006-05-03 00:00:00","open":1.71,"high":1.72,"low":1.68,"close":1.7,"volume":151718000}
-{"timestamp":"2006-05-04 00:00:00","open":1.73,"high":1.74,"low":1.72,"close":1.72,"volume":119958000}
-{"timestamp":"2006-05-05 00:00:00","open":1.73,"high":1.75,"low":1.71,"close":1.75,"volume":114818000}
-{"timestamp":"2006-05-08 00:00:00","open":1.75,"high":1.77,"low":1.72,"close":1.73,"volume":84736000}
-{"timestamp":"2006-05-09 00:00:00","open":1.72,"high":1.76,"low":1.71,"close":1.74,"volume":109694000}
-{"timestamp":"2006-05-10 00:00:00","open":1.73,"high":1.75,"low":1.71,"close":1.71,"volume":66006000}
-{"timestamp":"2006-05-11 00:00:00","open":1.71,"high":1.71,"low":1.65,"close":1.68,"volume":153920000}
-{"timestamp":"2006-05-12 00:00:00","open":1.68,"high":1.69,"low":1.63,"close":1.64,"volume":97472000}
-{"timestamp":"2006-05-15 00:00:00","open":1.63,"high":1.64,"low":1.61,"close":1.64,"volume":86100000}
-{"timestamp":"2006-05-16 00:00:00","open":1.64,"high":1.65,"low":1.62,"close":1.64,"volume":104432000}
-{"timestamp":"2006-05-17 00:00:00","open":1.62,"high":1.64,"low":1.58,"close":1.58,"volume":134082000}
-{"timestamp":"2006-05-18 00:00:00","open":1.59,"high":1.68,"low":1.58,"close":1.63,"volume":240544000}
-{"timestamp":"2006-05-19 00:00:00","open":1.63,"high":1.7,"low":1.6,"close":1.7,"volume":196344000}
-{"timestamp":"2006-05-22 00:00:00","open":1.7,"high":1.75,"low":1.66,"close":1.74,"volume":222458000}
-{"timestamp":"2006-05-23 00:00:00","open":1.75,"high":1.8,"low":1.69,"close":1.69,"volume":176454000}
-{"timestamp":"2006-05-24 00:00:00","open":1.67,"high":1.76,"low":1.67,"close":1.76,"volume":190842000}
-{"timestamp":"2006-05-25 00:00:00","open":1.77,"high":1.78,"low":1.73,"close":1.78,"volume":116914000}
-{"timestamp":"2006-05-26 00:00:00","open":1.78,"high":1.83,"low":1.77,"close":1.8,"volume":90486000}
-{"timestamp":"2006-05-30 00:00:00","open":1.79,"high":1.79,"low":1.72,"close":1.73,"volume":118416000}
-{"timestamp":"2006-05-31 00:00:00","open":1.74,"high":1.75,"low":1.69,"close":1.73,"volume":103932000}
-{"timestamp":"2006-06-01 00:00:00","open":1.73,"high":1.77,"low":1.72,"close":1.75,"volume":118640000}
-{"timestamp":"2006-06-02 00:00:00","open":1.76,"high":1.76,"low":1.7,"close":1.74,"volume":108858000}
-{"timestamp":"2006-06-05 00:00:00","open":1.72,"high":1.73,"low":1.66,"close":1.67,"volume":100988000}
-{"timestamp":"2006-06-06 00:00:00","open":1.68,"high":1.69,"low":1.65,"close":1.67,"volume":85532000}
-{"timestamp":"2006-06-07 00:00:00","open":1.67,"high":1.73,"low":1.65,"close":1.69,"volume":106076000}
-{"timestamp":"2006-06-08 00:00:00","open":1.68,"high":1.7,"low":1.62,"close":1.68,"volume":166220000}
-{"timestamp":"2006-06-09 00:00:00","open":1.68,"high":1.72,"low":1.67,"close":1.69,"volume":104652000}
-{"timestamp":"2006-06-12 00:00:00","open":1.7,"high":1.72,"low":1.67,"close":1.68,"volume":83916000}
-{"timestamp":"2006-06-13 00:00:00","open":1.67,"high":1.71,"low":1.66,"close":1.67,"volume":108060000}
-{"timestamp":"2006-06-14 00:00:00","open":1.68,"high":1.7,"low":1.65,"close":1.68,"volume":97382000}
-{"timestamp":"2006-06-15 00:00:00","open":1.69,"high":1.76,"low":1.68,"close":1.75,"volume":124122000}
-{"timestamp":"2006-06-16 00:00:00","open":1.74,"high":1.76,"low":1.74,"close":1.75,"volume":102702000}
-{"timestamp":"2006-06-19 00:00:00","open":1.76,"high":1.77,"low":1.75,"close":1.75,"volume":84232000}
-{"timestamp":"2006-06-20 00:00:00","open":1.75,"high":1.78,"low":1.74,"close":1.77,"volume":89310000}
-{"timestamp":"2006-06-21 00:00:00","open":1.77,"high":1.85,"low":1.77,"close":1.83,"volume":157306000}
-{"timestamp":"2006-06-22 00:00:00","open":1.83,"high":1.84,"low":1.81,"close":1.82,"volume":94640000}
-{"timestamp":"2006-06-23 00:00:00","open":1.82,"high":1.83,"low":1.8,"close":1.83,"volume":78468000}
-{"timestamp":"2006-06-26 00:00:00","open":1.83,"high":1.86,"low":1.82,"close":1.84,"volume":72116000}
-{"timestamp":"2006-06-27 00:00:00","open":1.84,"high":1.88,"low":1.81,"close":1.82,"volume":112820000}
-{"timestamp":"2006-06-28 00:00:00","open":1.84,"high":1.86,"low":1.82,"close":1.84,"volume":75034000}
-{"timestamp":"2006-06-29 00:00:00","open":1.84,"high":1.93,"low":1.84,"close":1.93,"volume":127450000}
-{"timestamp":"2006-06-30 00:00:00","open":1.93,"high":1.94,"low":1.89,"close":1.93,"volume":103824000}
-{"timestamp":"2006-07-03 00:00:00","open":1.93,"high":1.93,"low":1.91,"close":1.93,"volume":28726000}
-{"timestamp":"2006-07-05 00:00:00","open":1.91,"high":1.92,"low":1.84,"close":1.86,"volume":114680000}
-{"timestamp":"2006-07-06 00:00:00","open":1.85,"high":1.89,"low":1.83,"close":1.84,"volume":87454000}
-{"timestamp":"2006-07-07 00:00:00","open":1.84,"high":1.86,"low":1.79,"close":1.81,"volume":100082000}
-{"timestamp":"2006-07-10 00:00:00","open":1.82,"high":1.84,"low":1.77,"close":1.79,"volume":77534000}
-{"timestamp":"2006-07-11 00:00:00","open":1.79,"high":1.8,"low":1.75,"close":1.78,"volume":121772000}
-{"timestamp":"2006-07-12 00:00:00","open":1.78,"high":1.8,"low":1.73,"close":1.73,"volume":97894000}
-{"timestamp":"2006-07-13 00:00:00","open":1.72,"high":1.73,"low":1.69,"close":1.69,"volume":129110000}
-{"timestamp":"2006-07-14 00:00:00","open":1.68,"high":1.69,"low":1.64,"close":1.65,"volume":161896000}
-{"timestamp":"2006-07-17 00:00:00","open":1.64,"high":1.7,"low":1.64,"close":1.68,"volume":143946000}
-{"timestamp":"2006-07-18 00:00:00","open":1.68,"high":1.71,"low":1.65,"close":1.67,"volume":104300000}
-{"timestamp":"2006-07-19 00:00:00","open":1.68,"high":1.74,"low":1.67,"close":1.72,"volume":177326000}
-{"timestamp":"2006-07-20 00:00:00","open":1.72,"high":1.74,"low":1.69,"close":1.71,"volume":116724000}
-{"timestamp":"2006-07-21 00:00:00","open":1.69,"high":1.7,"low":1.65,"close":1.66,"volume":142732000}
-{"timestamp":"2006-07-24 00:00:00","open":1.67,"high":1.73,"low":1.67,"close":1.72,"volume":147708000}
-{"timestamp":"2006-07-25 00:00:00","open":1.7,"high":1.71,"low":1.67,"close":1.68,"volume":344600000}
-{"timestamp":"2006-07-26 00:00:00","open":1.44,"high":1.45,"low":1.3,"close":1.31,"volume":1539704000}
-{"timestamp":"2006-07-27 00:00:00","open":1.32,"high":1.34,"low":1.31,"close":1.33,"volume":527876000}
-{"timestamp":"2006-07-28 00:00:00","open":1.34,"high":1.36,"low":1.33,"close":1.36,"volume":248440000}
-{"timestamp":"2006-07-31 00:00:00","open":1.35,"high":1.36,"low":1.34,"close":1.34,"volume":160764000}
-{"timestamp":"2006-08-01 00:00:00","open":1.33,"high":1.33,"low":1.29,"close":1.32,"volume":262576000}
-{"timestamp":"2006-08-02 00:00:00","open":1.31,"high":1.32,"low":1.29,"close":1.3,"volume":156208000}
-{"timestamp":"2006-08-03 00:00:00","open":1.3,"high":1.35,"low":1.3,"close":1.33,"volume":138822000}
-{"timestamp":"2006-08-04 00:00:00","open":1.35,"high":1.38,"low":1.34,"close":1.36,"volume":205048000}
-{"timestamp":"2006-08-07 00:00:00","open":1.36,"high":1.36,"low":1.33,"close":1.34,"volume":109528000}
-{"timestamp":"2006-08-08 00:00:00","open":1.34,"high":1.35,"low":1.31,"close":1.32,"volume":145204000}
-{"timestamp":"2006-08-09 00:00:00","open":1.33,"high":1.34,"low":1.3,"close":1.31,"volume":138224000}
-{"timestamp":"2006-08-10 00:00:00","open":1.31,"high":1.33,"low":1.29,"close":1.32,"volume":128112000}
-{"timestamp":"2006-08-11 00:00:00","open":1.32,"high":1.32,"low":1.29,"close":1.3,"volume":102318000}
-{"timestamp":"2006-08-14 00:00:00","open":1.31,"high":1.35,"low":1.31,"close":1.33,"volume":102560000}
-{"timestamp":"2006-08-15 00:00:00","open":1.35,"high":1.39,"low":1.33,"close":1.39,"volume":164032000}
-{"timestamp":"2006-08-16 00:00:00","open":1.4,"high":1.41,"low":1.38,"close":1.4,"volume":152732000}
-{"timestamp":"2006-08-17 00:00:00","open":1.4,"high":1.49,"low":1.39,"close":1.45,"volume":189926000}
-{"timestamp":"2006-08-18 00:00:00","open":1.45,"high":1.46,"low":1.41,"close":1.46,"volume":119972000}
-{"timestamp":"2006-08-21 00:00:00","open":1.44,"high":1.45,"low":1.4,"close":1.41,"volume":106698000}
-{"timestamp":"2006-08-22 00:00:00","open":1.41,"high":1.44,"low":1.4,"close":1.42,"volume":91742000}
-{"timestamp":"2006-08-23 00:00:00","open":1.43,"high":1.44,"low":1.39,"close":1.41,"volume":94528000}
-{"timestamp":"2006-08-24 00:00:00","open":1.41,"high":1.41,"low":1.38,"close":1.4,"volume":90338000}
-{"timestamp":"2006-08-25 00:00:00","open":1.39,"high":1.41,"low":1.38,"close":1.4,"volume":70852000}
-{"timestamp":"2006-08-28 00:00:00","open":1.42,"high":1.45,"low":1.41,"close":1.45,"volume":121348000}
-{"timestamp":"2006-08-29 00:00:00","open":1.45,"high":1.49,"low":1.44,"close":1.48,"volume":147962000}
-{"timestamp":"2006-08-30 00:00:00","open":1.48,"high":1.54,"low":1.47,"close":1.53,"volume":226066000}
-{"timestamp":"2006-08-31 00:00:00","open":1.54,"high":1.55,"low":1.52,"close":1.54,"volume":118940000}
-{"timestamp":"2006-09-01 00:00:00","open":1.54,"high":1.59,"low":1.54,"close":1.59,"volume":131264000}
-{"timestamp":"2006-09-05 00:00:00","open":1.58,"high":1.62,"low":1.56,"close":1.61,"volume":149354000}
-{"timestamp":"2006-09-06 00:00:00","open":1.59,"high":1.6,"low":1.53,"close":1.54,"volume":182282000}
-{"timestamp":"2006-09-07 00:00:00","open":1.53,"high":1.53,"low":1.48,"close":1.49,"volume":178034000}
-{"timestamp":"2006-09-08 00:00:00","open":1.51,"high":1.53,"low":1.5,"close":1.53,"volume":104544000}
-{"timestamp":"2006-09-11 00:00:00","open":1.51,"high":1.56,"low":1.49,"close":1.54,"volume":148076000}
-{"timestamp":"2006-09-12 00:00:00","open":1.54,"high":1.6,"low":1.53,"close":1.59,"volume":130548000}
-{"timestamp":"2006-09-13 00:00:00","open":1.59,"high":1.6,"low":1.57,"close":1.58,"volume":87408000}
-{"timestamp":"2006-09-14 00:00:00","open":1.58,"high":1.59,"low":1.56,"close":1.58,"volume":74114000}
-{"timestamp":"2006-09-15 00:00:00","open":1.6,"high":1.64,"low":1.58,"close":1.63,"volume":205474000}
-{"timestamp":"2006-09-18 00:00:00","open":1.62,"high":1.63,"low":1.59,"close":1.6,"volume":102462000}
-{"timestamp":"2006-09-19 00:00:00","open":1.61,"high":1.62,"low":1.54,"close":1.58,"volume":171440000}
-{"timestamp":"2006-09-20 00:00:00","open":1.59,"high":1.64,"low":1.59,"close":1.61,"volume":170978000}
-{"timestamp":"2006-09-21 00:00:00","open":1.61,"high":1.63,"low":1.5,"close":1.51,"volume":311074000}
-{"timestamp":"2006-09-22 00:00:00","open":1.51,"high":1.55,"low":1.5,"close":1.54,"volume":144980000}
-{"timestamp":"2006-09-25 00:00:00","open":1.55,"high":1.6,"low":1.54,"close":1.59,"volume":132392000}
-{"timestamp":"2006-09-26 00:00:00","open":1.59,"high":1.63,"low":1.59,"close":1.63,"volume":132022000}
-{"timestamp":"2006-09-27 00:00:00","open":1.61,"high":1.62,"low":1.6,"close":1.62,"volume":109396000}
-{"timestamp":"2006-09-28 00:00:00","open":1.61,"high":1.62,"low":1.56,"close":1.59,"volume":149988000}
-{"timestamp":"2006-09-29 00:00:00","open":1.6,"high":1.62,"low":1.58,"close":1.61,"volume":104544000}
-{"timestamp":"2006-10-02 00:00:00","open":1.6,"high":1.6,"low":1.54,"close":1.54,"volume":136300000}
-{"timestamp":"2006-10-03 00:00:00","open":1.55,"high":1.6,"low":1.53,"close":1.59,"volume":160680000}
-{"timestamp":"2006-10-04 00:00:00","open":1.59,"high":1.64,"low":1.57,"close":1.64,"volume":141296000}
-{"timestamp":"2006-10-05 00:00:00","open":1.63,"high":1.67,"low":1.62,"close":1.67,"volume":169118000}
-{"timestamp":"2006-10-06 00:00:00","open":1.66,"high":1.66,"low":1.63,"close":1.63,"volume":84384000}
-{"timestamp":"2006-10-09 00:00:00","open":1.62,"high":1.67,"low":1.62,"close":1.67,"volume":105784000}
-{"timestamp":"2006-10-10 00:00:00","open":1.66,"high":1.68,"low":1.62,"close":1.63,"volume":126668000}
-{"timestamp":"2006-10-11 00:00:00","open":1.63,"high":1.66,"low":1.61,"close":1.65,"volume":134570000}
-{"timestamp":"2006-10-12 00:00:00","open":1.66,"high":1.69,"low":1.63,"close":1.68,"volume":119794000}
-{"timestamp":"2006-10-13 00:00:00","open":1.67,"high":1.68,"low":1.65,"close":1.67,"volume":81346000}
-{"timestamp":"2006-10-16 00:00:00","open":1.64,"high":1.66,"low":1.63,"close":1.63,"volume":135388000}
-{"timestamp":"2006-10-17 00:00:00","open":1.61,"high":1.63,"low":1.59,"close":1.62,"volume":132714000}
-{"timestamp":"2006-10-18 00:00:00","open":1.63,"high":1.64,"low":1.6,"close":1.62,"volume":106986000}
-{"timestamp":"2006-10-19 00:00:00","open":1.61,"high":1.64,"low":1.61,"close":1.63,"volume":80752000}
-{"timestamp":"2006-10-20 00:00:00","open":1.63,"high":1.63,"low":1.61,"close":1.63,"volume":116788000}
-{"timestamp":"2006-10-23 00:00:00","open":1.62,"high":1.65,"low":1.61,"close":1.64,"volume":161186000}
-{"timestamp":"2006-10-24 00:00:00","open":1.64,"high":1.9,"low":1.64,"close":1.68,"volume":463106000}
-{"timestamp":"2006-10-25 00:00:00","open":1.87,"high":1.9,"low":1.8,"close":1.88,"volume":930450000}
-{"timestamp":"2006-10-26 00:00:00","open":1.86,"high":1.92,"low":1.86,"close":1.92,"volume":341466000}
-{"timestamp":"2006-10-27 00:00:00","open":1.91,"high":1.92,"low":1.88,"close":1.91,"volume":199068000}
-{"timestamp":"2006-10-30 00:00:00","open":1.9,"high":1.92,"low":1.88,"close":1.91,"volume":137648000}
-{"timestamp":"2006-10-31 00:00:00","open":1.91,"high":1.93,"low":1.89,"close":1.9,"volume":124208000}
-{"timestamp":"2006-11-01 00:00:00","open":1.91,"high":1.91,"low":1.87,"close":1.88,"volume":133378000}
-{"timestamp":"2006-11-02 00:00:00","open":1.87,"high":1.89,"low":1.86,"close":1.87,"volume":108946000}
-{"timestamp":"2006-11-03 00:00:00","open":1.88,"high":1.89,"low":1.84,"close":1.87,"volume":102482000}
-{"timestamp":"2006-11-06 00:00:00","open":1.88,"high":1.92,"low":1.88,"close":1.91,"volume":90818000}
-{"timestamp":"2006-11-07 00:00:00","open":1.91,"high":1.95,"low":1.9,"close":1.94,"volume":154902000}
-{"timestamp":"2006-11-08 00:00:00","open":1.93,"high":1.97,"low":1.92,"close":1.97,"volume":163198000}
-{"timestamp":"2006-11-09 00:00:00","open":1.98,"high":1.99,"low":1.94,"close":1.94,"volume":116142000}
-{"timestamp":"2006-11-10 00:00:00","open":1.94,"high":1.97,"low":1.94,"close":1.96,"volume":89902000}
-{"timestamp":"2006-11-13 00:00:00","open":1.96,"high":2.0,"low":1.96,"close":2.0,"volume":138886000}
-{"timestamp":"2006-11-14 00:00:00","open":2.01,"high":2.08,"low":1.98,"close":2.08,"volume":219026000}
-{"timestamp":"2006-11-15 00:00:00","open":2.08,"high":2.15,"low":2.08,"close":2.13,"volume":271134000}
-{"timestamp":"2006-11-16 00:00:00","open":2.12,"high":2.15,"low":2.12,"close":2.14,"volume":220016000}
-{"timestamp":"2006-11-17 00:00:00","open":2.13,"high":2.13,"low":2.11,"close":2.13,"volume":130604000}
-{"timestamp":"2006-11-20 00:00:00","open":2.12,"high":2.13,"low":2.1,"close":2.12,"volume":115928000}
-{"timestamp":"2006-11-21 00:00:00","open":2.13,"high":2.16,"low":2.11,"close":2.13,"volume":139688000}
-{"timestamp":"2006-11-22 00:00:00","open":2.13,"high":2.15,"low":2.11,"close":2.15,"volume":90712000}
-{"timestamp":"2006-11-24 00:00:00","open":2.13,"high":2.15,"low":2.12,"close":2.12,"volume":44826000}
-{"timestamp":"2006-11-27 00:00:00","open":2.11,"high":2.14,"low":2.04,"close":2.04,"volume":179456000}
-{"timestamp":"2006-11-28 00:00:00","open":2.04,"high":2.05,"low":2.02,"close":2.05,"volume":141986000}
-{"timestamp":"2006-11-29 00:00:00","open":2.02,"high":2.06,"low":2.0,"close":2.03,"volume":157092000}
-{"timestamp":"2006-11-30 00:00:00","open":2.02,"high":2.03,"low":1.99,"close":2.02,"volume":126926000}
-{"timestamp":"2006-12-01 00:00:00","open":2.01,"high":2.03,"low":1.95,"close":1.97,"volume":166122000}
-{"timestamp":"2006-12-04 00:00:00","open":1.97,"high":1.97,"low":1.94,"close":1.96,"volume":194414000}
-{"timestamp":"2006-12-05 00:00:00","open":1.96,"high":1.97,"low":1.94,"close":1.95,"volume":114754000}
-{"timestamp":"2006-12-06 00:00:00","open":1.94,"high":1.98,"low":1.93,"close":1.95,"volume":115538000}
-{"timestamp":"2006-12-07 00:00:00","open":1.95,"high":1.95,"low":1.9,"close":1.91,"volume":132430000}
-{"timestamp":"2006-12-08 00:00:00","open":1.9,"high":1.95,"low":1.89,"close":1.92,"volume":102794000}
-{"timestamp":"2006-12-11 00:00:00","open":1.91,"high":1.96,"low":1.9,"close":1.93,"volume":96972000}
-{"timestamp":"2006-12-12 00:00:00","open":1.92,"high":1.95,"low":1.91,"close":1.92,"volume":101664000}
-{"timestamp":"2006-12-13 00:00:00","open":1.93,"high":1.96,"low":1.91,"close":1.93,"volume":93556000}
-{"timestamp":"2006-12-14 00:00:00","open":1.94,"high":1.98,"low":1.93,"close":1.95,"volume":125922000}
-{"timestamp":"2006-12-15 00:00:00","open":1.97,"high":2.01,"low":1.96,"close":2.0,"volume":163070000}
-{"timestamp":"2006-12-18 00:00:00","open":2.01,"high":2.03,"low":1.94,"close":1.96,"volume":129734000}
-{"timestamp":"2006-12-19 00:00:00","open":1.94,"high":1.99,"low":1.91,"close":1.97,"volume":150400000}
-{"timestamp":"2006-12-20 00:00:00","open":1.97,"high":2.02,"low":1.97,"close":2.0,"volume":155686000}
-{"timestamp":"2006-12-21 00:00:00","open":1.99,"high":2.02,"low":1.98,"close":1.99,"volume":131004000}
-{"timestamp":"2006-12-22 00:00:00","open":2.0,"high":2.03,"low":2.0,"close":2.01,"volume":111702000}
-{"timestamp":"2006-12-26 00:00:00","open":2.01,"high":2.01,"low":1.97,"close":1.99,"volume":89472000}
-{"timestamp":"2006-12-27 00:00:00","open":1.99,"high":2.02,"low":1.99,"close":2.01,"volume":70730000}
-{"timestamp":"2006-12-28 00:00:00","open":2.02,"high":2.03,"low":2.0,"close":2.01,"volume":90910000}
-{"timestamp":"2006-12-29 00:00:00","open":2.0,"high":2.01,"low":1.97,"close":1.97,"volume":83940000}
-{"timestamp":"2007-01-03 00:00:00","open":1.93,"high":1.95,"low":1.9,"close":1.94,"volume":248102000}
-{"timestamp":"2007-01-04 00:00:00","open":1.93,"high":1.96,"low":1.91,"close":1.95,"volume":126368000}
-{"timestamp":"2007-01-05 00:00:00","open":1.94,"high":1.94,"low":1.88,"close":1.92,"volume":132394000}
-{"timestamp":"2007-01-08 00:00:00","open":1.91,"high":1.92,"low":1.86,"close":1.88,"volume":135660000}
-{"timestamp":"2007-01-09 00:00:00","open":1.88,"high":1.9,"low":1.87,"close":1.89,"volume":114060000}
-{"timestamp":"2007-01-10 00:00:00","open":1.87,"high":1.89,"low":1.85,"close":1.86,"volume":130550000}
-{"timestamp":"2007-01-11 00:00:00","open":1.86,"high":1.9,"low":1.86,"close":1.87,"volume":129312000}
-{"timestamp":"2007-01-12 00:00:00","open":1.87,"high":1.91,"low":1.86,"close":1.91,"volume":89328000}
-{"timestamp":"2007-01-16 00:00:00","open":1.92,"high":1.94,"low":1.9,"close":1.93,"volume":112874000}
-{"timestamp":"2007-01-17 00:00:00","open":1.94,"high":1.95,"low":1.89,"close":1.89,"volume":100536000}
-{"timestamp":"2007-01-18 00:00:00","open":1.88,"high":1.88,"low":1.84,"close":1.85,"volume":182100000}
-{"timestamp":"2007-01-19 00:00:00","open":1.83,"high":1.87,"low":1.83,"close":1.85,"volume":121918000}
-{"timestamp":"2007-01-22 00:00:00","open":1.88,"high":1.9,"low":1.84,"close":1.85,"volume":166340000}
-{"timestamp":"2007-01-23 00:00:00","open":1.85,"high":1.85,"low":1.82,"close":1.82,"volume":106272000}
-{"timestamp":"2007-01-24 00:00:00","open":1.83,"high":1.87,"low":1.83,"close":1.86,"volume":105434000}
-{"timestamp":"2007-01-25 00:00:00","open":1.9,"high":1.91,"low":1.84,"close":1.85,"volume":134952000}
-{"timestamp":"2007-01-26 00:00:00","open":1.86,"high":1.86,"low":1.82,"close":1.84,"volume":82786000}
-{"timestamp":"2007-01-29 00:00:00","open":1.84,"high":1.87,"low":1.83,"close":1.87,"volume":147900000}
-{"timestamp":"2007-01-30 00:00:00","open":1.86,"high":1.87,"low":1.83,"close":1.85,"volume":96270000}
-{"timestamp":"2007-01-31 00:00:00","open":1.85,"high":1.91,"low":1.84,"close":1.88,"volume":145550000}
-{"timestamp":"2007-02-01 00:00:00","open":1.9,"high":1.97,"low":1.89,"close":1.94,"volume":522462000}
-{"timestamp":"2007-02-02 00:00:00","open":1.86,"high":1.89,"low":1.83,"close":1.87,"volume":517014000}
-{"timestamp":"2007-02-05 00:00:00","open":1.86,"high":1.87,"low":1.84,"close":1.86,"volume":122218000}
-{"timestamp":"2007-02-06 00:00:00","open":1.86,"high":1.92,"low":1.85,"close":1.91,"volume":172254000}
-{"timestamp":"2007-02-07 00:00:00","open":1.92,"high":1.98,"low":1.92,"close":1.95,"volume":210064000}
-{"timestamp":"2007-02-08 00:00:00","open":1.95,"high":1.98,"low":1.93,"close":1.96,"volume":109672000}
-{"timestamp":"2007-02-09 00:00:00","open":1.96,"high":1.97,"low":1.93,"close":1.94,"volume":119202000}
-{"timestamp":"2007-02-12 00:00:00","open":1.94,"high":1.95,"low":1.92,"close":1.94,"volume":76714000}
-{"timestamp":"2007-02-13 00:00:00","open":1.94,"high":1.98,"low":1.94,"close":1.97,"volume":90110000}
-{"timestamp":"2007-02-14 00:00:00","open":1.96,"high":2.01,"low":1.96,"close":2.01,"volume":136282000}
-{"timestamp":"2007-02-15 00:00:00","open":2.01,"high":2.02,"low":1.99,"close":2.0,"volume":101764000}
-{"timestamp":"2007-02-16 00:00:00","open":2.0,"high":2.02,"low":1.99,"close":2.02,"volume":93580000}
-{"timestamp":"2007-02-20 00:00:00","open":2.01,"high":2.09,"low":2.0,"close":2.08,"volume":178068000}
-{"timestamp":"2007-02-21 00:00:00","open":2.06,"high":2.07,"low":2.05,"close":2.06,"volume":90168000}
-{"timestamp":"2007-02-22 00:00:00","open":2.07,"high":2.1,"low":2.04,"close":2.05,"volume":98522000}
-{"timestamp":"2007-02-23 00:00:00","open":2.05,"high":2.06,"low":2.04,"close":2.04,"volume":109948000}
-{"timestamp":"2007-02-26 00:00:00","open":2.04,"high":2.06,"low":2.02,"close":2.04,"volume":80704000}
-{"timestamp":"2007-02-27 00:00:00","open":2.01,"high":2.03,"low":1.94,"close":1.94,"volume":177014000}
-{"timestamp":"2007-02-28 00:00:00","open":1.95,"high":1.98,"low":1.9,"close":1.96,"volume":153748000}
-{"timestamp":"2007-03-01 00:00:00","open":1.97,"high":1.97,"low":1.9,"close":1.94,"volume":185116000}
-{"timestamp":"2007-03-02 00:00:00","open":1.92,"high":1.94,"low":1.88,"close":1.88,"volume":155756000}
-{"timestamp":"2007-03-05 00:00:00","open":1.86,"high":1.92,"low":1.85,"close":1.85,"volume":191312000}
-{"timestamp":"2007-03-06 00:00:00","open":1.88,"high":1.93,"low":1.87,"close":1.93,"volume":256964000}
-{"timestamp":"2007-03-07 00:00:00","open":1.93,"high":1.97,"low":1.91,"close":1.92,"volume":172892000}
-{"timestamp":"2007-03-08 00:00:00","open":1.94,"high":1.96,"low":1.9,"close":1.91,"volume":152586000}
-{"timestamp":"2007-03-09 00:00:00","open":1.92,"high":1.94,"low":1.9,"close":1.94,"volume":124002000}
-{"timestamp":"2007-03-12 00:00:00","open":1.93,"high":1.95,"low":1.92,"close":1.94,"volume":97580000}
-{"timestamp":"2007-03-13 00:00:00","open":1.92,"high":1.94,"low":1.88,"close":1.89,"volume":104082000}
-{"timestamp":"2007-03-14 00:00:00","open":1.89,"high":1.91,"low":1.86,"close":1.9,"volume":171822000}
-{"timestamp":"2007-03-15 00:00:00","open":1.91,"high":1.91,"low":1.88,"close":1.89,"volume":145314000}
-{"timestamp":"2007-03-16 00:00:00","open":1.89,"high":1.9,"low":1.88,"close":1.89,"volume":137310000}
-{"timestamp":"2007-03-19 00:00:00","open":1.9,"high":1.93,"low":1.9,"close":1.92,"volume":84532000}
-{"timestamp":"2007-03-20 00:00:00","open":1.93,"high":1.93,"low":1.91,"close":1.93,"volume":76026000}
-{"timestamp":"2007-03-21 00:00:00","open":1.93,"high":1.99,"low":1.92,"close":1.99,"volume":99928000}
-{"timestamp":"2007-03-22 00:00:00","open":1.97,"high":1.99,"low":1.95,"close":1.97,"volume":106630000}
-{"timestamp":"2007-03-23 00:00:00","open":1.98,"high":1.98,"low":1.95,"close":1.95,"volume":58830000}
-{"timestamp":"2007-03-26 00:00:00","open":1.95,"high":1.95,"low":1.92,"close":1.95,"volume":70422000}
-{"timestamp":"2007-03-27 00:00:00","open":1.94,"high":1.97,"low":1.94,"close":1.97,"volume":79872000}
-{"timestamp":"2007-03-28 00:00:00","open":1.95,"high":1.98,"low":1.94,"close":1.97,"volume":124044000}
-{"timestamp":"2007-03-29 00:00:00","open":1.98,"high":2.0,"low":1.97,"close":1.99,"volume":128104000}
-{"timestamp":"2007-03-30 00:00:00","open":1.99,"high":2.01,"low":1.97,"close":1.99,"volume":119938000}
-{"timestamp":"2007-04-02 00:00:00","open":1.99,"high":2.02,"low":1.98,"close":2.02,"volume":141826000}
-{"timestamp":"2007-04-03 00:00:00","open":2.02,"high":2.07,"low":2.02,"close":2.06,"volume":119364000}
-{"timestamp":"2007-04-04 00:00:00","open":2.06,"high":2.08,"low":2.05,"close":2.08,"volume":81294000}
-{"timestamp":"2007-04-05 00:00:00","open":2.08,"high":2.09,"low":2.07,"close":2.08,"volume":65768000}
-{"timestamp":"2007-04-09 00:00:00","open":2.09,"high":2.11,"low":2.08,"close":2.08,"volume":83654000}
-{"timestamp":"2007-04-10 00:00:00","open":2.08,"high":2.1,"low":2.07,"close":2.09,"volume":68436000}
-{"timestamp":"2007-04-11 00:00:00","open":2.09,"high":2.09,"low":2.06,"close":2.08,"volume":101568000}
-{"timestamp":"2007-04-12 00:00:00","open":2.09,"high":2.12,"low":2.07,"close":2.11,"volume":95090000}
-{"timestamp":"2007-04-13 00:00:00","open":2.11,"high":2.13,"low":2.1,"close":2.12,"volume":72200000}
-{"timestamp":"2007-04-16 00:00:00","open":2.19,"high":2.27,"low":2.18,"close":2.26,"volume":268880000}
-{"timestamp":"2007-04-17 00:00:00","open":2.26,"high":2.27,"low":2.24,"close":2.25,"volume":147978000}
-{"timestamp":"2007-04-18 00:00:00","open":2.24,"high":2.26,"low":2.23,"close":2.25,"volume":99928000}
-{"timestamp":"2007-04-19 00:00:00","open":2.23,"high":2.26,"low":2.22,"close":2.23,"volume":96194000}
-{"timestamp":"2007-04-20 00:00:00","open":2.25,"high":2.26,"low":2.23,"close":2.25,"volume":119610000}
-{"timestamp":"2007-04-23 00:00:00","open":2.21,"high":2.24,"low":2.21,"close":2.24,"volume":141772000}
-{"timestamp":"2007-04-24 00:00:00","open":2.24,"high":2.25,"low":2.22,"close":2.24,"volume":397752000}
-{"timestamp":"2007-04-25 00:00:00","open":2.66,"high":2.86,"low":2.65,"close":2.84,"volume":2086584000}
-{"timestamp":"2007-04-26 00:00:00","open":2.83,"high":3.15,"low":2.8,"close":3.14,"volume":1243590000}
-{"timestamp":"2007-04-27 00:00:00","open":3.06,"high":3.19,"low":3.03,"close":3.13,"volume":1014668000}
-{"timestamp":"2007-04-30 00:00:00","open":3.1,"high":3.12,"low":3.06,"close":3.07,"volume":479584000}
-{"timestamp":"2007-05-01 00:00:00","open":3.06,"high":3.1,"low":3.01,"close":3.1,"volume":370380000}
-{"timestamp":"2007-05-02 00:00:00","open":3.08,"high":3.11,"low":3.05,"close":3.06,"volume":288544000}
-{"timestamp":"2007-05-03 00:00:00","open":3.05,"high":3.13,"low":3.04,"close":3.11,"volume":269640000}
-{"timestamp":"2007-05-04 00:00:00","open":3.12,"high":3.19,"low":3.12,"close":3.16,"volume":285986000}
-{"timestamp":"2007-05-07 00:00:00","open":3.12,"high":3.16,"low":3.04,"close":3.04,"volume":296166000}
-{"timestamp":"2007-05-08 00:00:00","open":3.03,"high":3.09,"low":2.99,"close":3.09,"volume":271022000}
-{"timestamp":"2007-05-09 00:00:00","open":3.1,"high":3.15,"low":3.07,"close":3.14,"volume":177498000}
-{"timestamp":"2007-05-10 00:00:00","open":3.12,"high":3.13,"low":3.04,"close":3.05,"volume":201040000}
-{"timestamp":"2007-05-11 00:00:00","open":3.05,"high":3.08,"low":3.03,"close":3.08,"volume":158382000}
-{"timestamp":"2007-05-14 00:00:00","open":3.08,"high":3.09,"low":3.03,"close":3.09,"volume":155208000}
-{"timestamp":"2007-05-15 00:00:00","open":3.07,"high":3.1,"low":3.03,"close":3.03,"volume":174042000}
-{"timestamp":"2007-05-16 00:00:00","open":3.05,"high":3.17,"low":3.01,"close":3.16,"volume":289708000}
-{"timestamp":"2007-05-17 00:00:00","open":3.14,"high":3.18,"low":3.1,"close":3.11,"volume":237418000}
-{"timestamp":"2007-05-18 00:00:00","open":3.12,"high":3.17,"low":3.11,"close":3.17,"volume":195984000}
-{"timestamp":"2007-05-21 00:00:00","open":3.18,"high":3.43,"low":3.17,"close":3.42,"volume":729376000}
-{"timestamp":"2007-05-22 00:00:00","open":3.42,"high":3.45,"low":3.36,"close":3.44,"volume":344226000}
-{"timestamp":"2007-05-23 00:00:00","open":3.46,"high":3.67,"low":3.44,"close":3.45,"volume":851650000}
-{"timestamp":"2007-05-24 00:00:00","open":3.45,"high":3.52,"low":3.39,"close":3.47,"volume":476492000}
-{"timestamp":"2007-05-25 00:00:00","open":3.48,"high":3.49,"low":3.41,"close":3.43,"volume":199744000}
-{"timestamp":"2007-05-29 00:00:00","open":3.42,"high":3.49,"low":3.39,"close":3.48,"volume":234616000}
-{"timestamp":"2007-05-30 00:00:00","open":3.45,"high":3.5,"low":3.44,"close":3.49,"volume":211522000}
-{"timestamp":"2007-05-31 00:00:00","open":3.53,"high":3.54,"low":3.43,"close":3.46,"volume":186204000}
-{"timestamp":"2007-06-01 00:00:00","open":3.45,"high":3.47,"low":3.42,"close":3.43,"volume":140290000}
-{"timestamp":"2007-06-04 00:00:00","open":3.41,"high":3.53,"low":3.38,"close":3.52,"volume":227610000}
-{"timestamp":"2007-06-05 00:00:00","open":3.56,"high":3.71,"low":3.54,"close":3.68,"volume":608850000}
-{"timestamp":"2007-06-06 00:00:00","open":3.66,"high":3.69,"low":3.59,"close":3.61,"volume":311820000}
-{"timestamp":"2007-06-07 00:00:00","open":3.63,"high":3.74,"low":3.54,"close":3.6,"volume":482764000}
-{"timestamp":"2007-06-08 00:00:00","open":3.62,"high":3.66,"low":3.55,"close":3.66,"volume":204090000}
-{"timestamp":"2007-06-11 00:00:00","open":3.65,"high":3.65,"low":3.55,"close":3.56,"volume":223182000}
-{"timestamp":"2007-06-12 00:00:00","open":3.52,"high":3.54,"low":3.47,"close":3.5,"volume":236590000}
-{"timestamp":"2007-06-13 00:00:00","open":3.55,"high":3.59,"low":3.46,"close":3.54,"volume":238358000}
-{"timestamp":"2007-06-14 00:00:00","open":3.55,"high":3.61,"low":3.54,"close":3.6,"volume":164906000}
-{"timestamp":"2007-06-15 00:00:00","open":3.64,"high":3.64,"low":3.56,"close":3.62,"volume":196664000}
-{"timestamp":"2007-06-18 00:00:00","open":3.62,"high":3.63,"low":3.57,"close":3.59,"volume":156272000}
-{"timestamp":"2007-06-19 00:00:00","open":3.58,"high":3.58,"low":3.48,"close":3.49,"volume":237420000}
-{"timestamp":"2007-06-20 00:00:00","open":3.51,"high":3.53,"low":3.45,"close":3.46,"volume":183452000}
-{"timestamp":"2007-06-21 00:00:00","open":3.46,"high":3.49,"low":3.43,"close":3.48,"volume":152194000}
-{"timestamp":"2007-06-22 00:00:00","open":3.48,"high":3.49,"low":3.42,"close":3.44,"volume":167652000}
-{"timestamp":"2007-06-25 00:00:00","open":3.47,"high":3.48,"low":3.42,"close":3.43,"volume":151870000}
-{"timestamp":"2007-06-26 00:00:00","open":3.43,"high":3.43,"low":3.37,"close":3.37,"volume":224956000}
-{"timestamp":"2007-06-27 00:00:00","open":3.35,"high":3.41,"low":3.34,"close":3.41,"volume":164858000}
-{"timestamp":"2007-06-28 00:00:00","open":3.42,"high":3.51,"low":3.41,"close":3.44,"volume":195644000}
-{"timestamp":"2007-06-29 00:00:00","open":3.45,"high":3.46,"low":3.41,"close":3.42,"volume":106332000}
-{"timestamp":"2007-07-02 00:00:00","open":3.44,"high":3.49,"low":3.41,"close":3.48,"volume":98122000}
-{"timestamp":"2007-07-03 00:00:00","open":3.5,"high":3.5,"low":3.45,"close":3.47,"volume":44470000}
-{"timestamp":"2007-07-05 00:00:00","open":3.47,"high":3.48,"low":3.4,"close":3.44,"volume":89758000}
-{"timestamp":"2007-07-06 00:00:00","open":3.44,"high":3.47,"low":3.4,"close":3.45,"volume":92306000}
-{"timestamp":"2007-07-09 00:00:00","open":3.47,"high":3.62,"low":3.45,"close":3.6,"volume":296338000}
-{"timestamp":"2007-07-10 00:00:00","open":3.58,"high":3.6,"low":3.5,"close":3.51,"volume":177708000}
-{"timestamp":"2007-07-11 00:00:00","open":3.53,"high":3.58,"low":3.51,"close":3.54,"volume":131872000}
-{"timestamp":"2007-07-12 00:00:00","open":3.57,"high":3.68,"low":3.54,"close":3.64,"volume":229032000}
-{"timestamp":"2007-07-13 00:00:00","open":3.65,"high":3.77,"low":3.65,"close":3.76,"volume":250040000}
-{"timestamp":"2007-07-16 00:00:00","open":3.74,"high":3.74,"low":3.65,"close":3.68,"volume":166698000}
-{"timestamp":"2007-07-17 00:00:00","open":3.72,"high":3.73,"low":3.68,"close":3.69,"volume":121688000}
-{"timestamp":"2007-07-18 00:00:00","open":3.66,"high":3.67,"low":3.61,"close":3.67,"volume":125794000}
-{"timestamp":"2007-07-19 00:00:00","open":3.71,"high":3.72,"low":3.66,"close":3.67,"volume":105470000}
-{"timestamp":"2007-07-20 00:00:00","open":3.63,"high":3.65,"low":3.53,"close":3.58,"volume":182614000}
-{"timestamp":"2007-07-23 00:00:00","open":3.59,"high":3.63,"low":3.54,"close":3.59,"volume":185356000}
-{"timestamp":"2007-07-24 00:00:00","open":3.55,"high":3.61,"low":3.44,"close":3.46,"volume":506846000}
-{"timestamp":"2007-07-25 00:00:00","open":4.23,"high":4.44,"low":4.18,"close":4.31,"volume":1209048000}
-{"timestamp":"2007-07-26 00:00:00","open":4.25,"high":4.45,"low":4.17,"close":4.2,"volume":465342000}
-{"timestamp":"2007-07-27 00:00:00","open":4.21,"high":4.27,"low":4.12,"close":4.2,"volume":278852000}
-{"timestamp":"2007-07-30 00:00:00","open":4.15,"high":4.2,"low":4.08,"close":4.14,"volume":257112000}
-{"timestamp":"2007-07-31 00:00:00","open":4.18,"high":4.19,"low":3.9,"close":3.93,"volume":282090000}
-{"timestamp":"2007-08-01 00:00:00","open":3.91,"high":3.91,"low":3.75,"close":3.87,"volume":338360000}
-{"timestamp":"2007-08-02 00:00:00","open":3.89,"high":3.99,"low":3.81,"close":3.99,"volume":207232000}
-{"timestamp":"2007-08-03 00:00:00","open":3.98,"high":4.04,"low":3.84,"close":3.84,"volume":159750000}
-{"timestamp":"2007-08-06 00:00:00","open":3.85,"high":3.95,"low":3.83,"close":3.95,"volume":180058000}
-{"timestamp":"2007-08-07 00:00:00","open":3.93,"high":4.0,"low":3.89,"close":3.96,"volume":161186000}
-{"timestamp":"2007-08-08 00:00:00","open":3.99,"high":3.99,"low":3.83,"close":3.89,"volume":164896000}
-{"timestamp":"2007-08-09 00:00:00","open":3.82,"high":3.86,"low":3.71,"close":3.71,"volume":166968000}
-{"timestamp":"2007-08-10 00:00:00","open":3.66,"high":3.83,"low":3.62,"close":3.74,"volume":181352000}
-{"timestamp":"2007-08-13 00:00:00","open":3.8,"high":3.82,"low":3.74,"close":3.74,"volume":121372000}
-{"timestamp":"2007-08-14 00:00:00","open":3.74,"high":3.74,"low":3.65,"close":3.67,"volume":118924000}
-{"timestamp":"2007-08-15 00:00:00","open":3.65,"high":3.76,"low":3.61,"close":3.62,"volume":127518000}
-{"timestamp":"2007-08-16 00:00:00","open":3.6,"high":3.66,"low":3.5,"close":3.64,"volume":215746000}
-{"timestamp":"2007-08-17 00:00:00","open":3.72,"high":3.75,"low":3.66,"close":3.75,"volume":144812000}
-{"timestamp":"2007-08-20 00:00:00","open":3.75,"high":3.76,"low":3.69,"close":3.74,"volume":118322000}
-{"timestamp":"2007-08-21 00:00:00","open":3.71,"high":3.89,"low":3.7,"close":3.87,"volume":168582000}
-{"timestamp":"2007-08-22 00:00:00","open":3.91,"high":3.97,"low":3.89,"close":3.93,"volume":136962000}
-{"timestamp":"2007-08-23 00:00:00","open":3.95,"high":3.95,"low":3.83,"close":3.87,"volume":113300000}
-{"timestamp":"2007-08-24 00:00:00","open":3.84,"high":3.97,"low":3.83,"close":3.96,"volume":113314000}
-{"timestamp":"2007-08-27 00:00:00","open":4.03,"high":4.04,"low":3.92,"close":3.93,"volume":139026000}
-{"timestamp":"2007-08-28 00:00:00","open":3.89,"high":3.93,"low":3.8,"close":3.81,"volume":115340000}
-{"timestamp":"2007-08-29 00:00:00","open":3.85,"high":3.95,"low":3.84,"close":3.95,"volume":101536000}
-{"timestamp":"2007-08-30 00:00:00","open":3.92,"high":4.01,"low":3.92,"close":3.93,"volume":92576000}
-{"timestamp":"2007-08-31 00:00:00","open":4.0,"high":4.03,"low":3.99,"close":4.0,"volume":123148000}
-{"timestamp":"2007-09-04 00:00:00","open":4.0,"high":4.18,"low":3.99,"close":4.14,"volume":165320000}
-{"timestamp":"2007-09-05 00:00:00","open":4.11,"high":4.24,"low":4.11,"close":4.19,"volume":181244000}
-{"timestamp":"2007-09-06 00:00:00","open":4.22,"high":4.32,"low":4.14,"close":4.31,"volume":176538000}
-{"timestamp":"2007-09-07 00:00:00","open":4.24,"high":4.25,"low":4.16,"close":4.23,"volume":164624000}
-{"timestamp":"2007-09-10 00:00:00","open":4.25,"high":4.26,"low":4.13,"close":4.17,"volume":107338000}
-{"timestamp":"2007-09-11 00:00:00","open":4.21,"high":4.33,"low":4.18,"close":4.31,"volume":137196000}
-{"timestamp":"2007-09-12 00:00:00","open":4.3,"high":4.44,"low":4.3,"close":4.37,"volume":180606000}
-{"timestamp":"2007-09-13 00:00:00","open":4.4,"high":4.4,"low":4.33,"close":4.36,"volume":119670000}
-{"timestamp":"2007-09-14 00:00:00","open":4.32,"high":4.4,"low":4.32,"close":4.39,"volume":79094000}
-{"timestamp":"2007-09-17 00:00:00","open":4.35,"high":4.37,"low":4.3,"close":4.35,"volume":89690000}
-{"timestamp":"2007-09-18 00:00:00","open":4.37,"high":4.58,"low":4.34,"close":4.44,"volume":178488000}
-{"timestamp":"2007-09-19 00:00:00","open":4.48,"high":4.49,"low":4.41,"close":4.45,"volume":129174000}
-{"timestamp":"2007-09-20 00:00:00","open":4.45,"high":4.52,"low":4.44,"close":4.48,"volume":115616000}
-{"timestamp":"2007-09-21 00:00:00","open":4.51,"high":4.6,"low":4.48,"close":4.57,"volume":130490000}
-{"timestamp":"2007-09-24 00:00:00","open":4.57,"high":4.69,"low":4.54,"close":4.63,"volume":106436000}
-{"timestamp":"2007-09-25 00:00:00","open":4.6,"high":4.68,"low":4.55,"close":4.67,"volume":116006000}
-{"timestamp":"2007-09-26 00:00:00","open":4.7,"high":4.71,"low":4.61,"close":4.67,"volume":115406000}
-{"timestamp":"2007-09-27 00:00:00","open":4.7,"high":4.71,"low":4.66,"close":4.67,"volume":56254000}
-{"timestamp":"2007-09-28 00:00:00","open":4.64,"high":4.68,"low":4.59,"close":4.66,"volume":96274000}
-{"timestamp":"2007-10-01 00:00:00","open":4.67,"high":4.71,"low":4.64,"close":4.67,"volume":107948000}
-{"timestamp":"2007-10-02 00:00:00","open":4.69,"high":4.7,"low":4.57,"close":4.62,"volume":97344000}
-{"timestamp":"2007-10-03 00:00:00","open":4.61,"high":4.64,"low":4.59,"close":4.62,"volume":101044000}
-{"timestamp":"2007-10-04 00:00:00","open":4.63,"high":4.63,"low":4.57,"close":4.61,"volume":66366000}
-{"timestamp":"2007-10-05 00:00:00","open":4.68,"high":4.69,"low":4.62,"close":4.67,"volume":110470000}
-{"timestamp":"2007-10-08 00:00:00","open":4.71,"high":4.79,"low":4.7,"close":4.79,"volume":148568000}
-{"timestamp":"2007-10-09 00:00:00","open":4.83,"high":4.84,"low":4.74,"close":4.77,"volume":142892000}
-{"timestamp":"2007-10-10 00:00:00","open":4.78,"high":4.79,"low":4.72,"close":4.73,"volume":111356000}
-{"timestamp":"2007-10-11 00:00:00","open":4.77,"high":4.79,"low":4.41,"close":4.47,"volume":196448000}
-{"timestamp":"2007-10-12 00:00:00","open":4.47,"high":4.62,"low":4.45,"close":4.62,"volume":167198000}
-{"timestamp":"2007-10-15 00:00:00","open":4.59,"high":4.61,"low":4.51,"close":4.53,"volume":112176000}
-{"timestamp":"2007-10-16 00:00:00","open":4.43,"high":4.5,"low":4.43,"close":4.48,"volume":170230000}
-{"timestamp":"2007-10-17 00:00:00","open":4.6,"high":4.6,"low":4.45,"close":4.53,"volume":153574000}
-{"timestamp":"2007-10-18 00:00:00","open":4.47,"high":4.52,"low":4.46,"close":4.49,"volume":106590000}
-{"timestamp":"2007-10-19 00:00:00","open":4.5,"high":4.53,"low":4.47,"close":4.49,"volume":182524000}
-{"timestamp":"2007-10-22 00:00:00","open":4.46,"high":4.58,"low":4.45,"close":4.56,"volume":197368000}
-{"timestamp":"2007-10-23 00:00:00","open":4.76,"high":5.05,"low":4.71,"close":5.04,"volume":835236000}
-{"timestamp":"2007-10-24 00:00:00","open":4.54,"high":4.54,"low":4.16,"close":4.44,"volume":832348000}
-{"timestamp":"2007-10-25 00:00:00","open":4.41,"high":4.47,"low":4.32,"close":4.41,"volume":232618000}
-{"timestamp":"2007-10-26 00:00:00","open":4.45,"high":4.54,"low":4.39,"close":4.5,"volume":176524000}
-{"timestamp":"2007-10-29 00:00:00","open":4.52,"high":4.57,"low":4.47,"close":4.51,"volume":141944000}
-{"timestamp":"2007-10-30 00:00:00","open":4.48,"high":4.53,"low":4.4,"close":4.41,"volume":108108000}
-{"timestamp":"2007-10-31 00:00:00","open":4.4,"high":4.48,"low":4.35,"close":4.46,"volume":140896000}
-{"timestamp":"2007-11-01 00:00:00","open":4.39,"high":4.48,"low":4.33,"close":4.38,"volume":165314000}
-{"timestamp":"2007-11-02 00:00:00","open":4.4,"high":4.41,"low":4.18,"close":4.3,"volume":204610000}
-{"timestamp":"2007-11-05 00:00:00","open":4.22,"high":4.3,"low":4.14,"close":4.22,"volume":149062000}
-{"timestamp":"2007-11-06 00:00:00","open":4.23,"high":4.38,"low":4.22,"close":4.36,"volume":158680000}
-{"timestamp":"2007-11-07 00:00:00","open":4.32,"high":4.46,"low":4.31,"close":4.35,"volume":167956000}
-{"timestamp":"2007-11-08 00:00:00","open":4.34,"high":4.35,"low":4.07,"close":4.18,"volume":236064000}
-{"timestamp":"2007-11-09 00:00:00","open":4.12,"high":4.12,"low":3.94,"close":3.94,"volume":232404000}
-{"timestamp":"2007-11-12 00:00:00","open":3.91,"high":4.0,"low":3.83,"close":3.85,"volume":187938000}
-{"timestamp":"2007-11-13 00:00:00","open":3.9,"high":4.0,"low":3.89,"close":3.99,"volume":189926000}
-{"timestamp":"2007-11-14 00:00:00","open":4.02,"high":4.06,"low":3.91,"close":3.93,"volume":168548000}
-{"timestamp":"2007-11-15 00:00:00","open":3.97,"high":3.99,"low":3.84,"close":3.89,"volume":156630000}
-{"timestamp":"2007-11-16 00:00:00","open":3.85,"high":3.95,"low":3.83,"close":3.93,"volume":142282000}
-{"timestamp":"2007-11-19 00:00:00","open":3.94,"high":3.99,"low":3.9,"close":3.96,"volume":172996000}
-{"timestamp":"2007-11-20 00:00:00","open":3.99,"high":4.1,"low":3.92,"close":4.02,"volume":232200000}
-{"timestamp":"2007-11-21 00:00:00","open":3.96,"high":4.04,"low":3.93,"close":3.99,"volume":133566000}
-{"timestamp":"2007-11-23 00:00:00","open":4.01,"high":4.07,"low":3.95,"close":4.07,"volume":55618000}
-{"timestamp":"2007-11-26 00:00:00","open":4.12,"high":4.22,"low":4.06,"close":4.07,"volume":172210000}
-{"timestamp":"2007-11-27 00:00:00","open":4.15,"high":4.28,"low":4.11,"close":4.28,"volume":172684000}
-{"timestamp":"2007-11-28 00:00:00","open":4.38,"high":4.53,"low":4.34,"close":4.51,"volume":228068000}
-{"timestamp":"2007-11-29 00:00:00","open":4.49,"high":4.57,"low":4.43,"close":4.46,"volume":139542000}
-{"timestamp":"2007-11-30 00:00:00","open":4.53,"high":4.55,"low":4.42,"close":4.53,"volume":137632000}
-{"timestamp":"2007-12-03 00:00:00","open":4.5,"high":4.61,"low":4.49,"close":4.55,"volume":120010000}
-{"timestamp":"2007-12-04 00:00:00","open":4.5,"high":4.73,"low":4.5,"close":4.72,"volume":146758000}
-{"timestamp":"2007-12-05 00:00:00","open":4.75,"high":4.75,"low":4.6,"close":4.66,"volume":132172000}
-{"timestamp":"2007-12-06 00:00:00","open":4.66,"high":4.75,"low":4.64,"close":4.71,"volume":109454000}
-{"timestamp":"2007-12-07 00:00:00","open":4.73,"high":4.73,"low":4.65,"close":4.72,"volume":78696000}
-{"timestamp":"2007-12-10 00:00:00","open":4.72,"high":4.72,"low":4.62,"close":4.65,"volume":103612000}
-{"timestamp":"2007-12-11 00:00:00","open":4.66,"high":4.8,"low":4.54,"close":4.54,"volume":205392000}
-{"timestamp":"2007-12-12 00:00:00","open":4.64,"high":4.69,"low":4.47,"close":4.56,"volume":144562000}
-{"timestamp":"2007-12-13 00:00:00","open":4.55,"high":4.65,"low":4.53,"close":4.62,"volume":120926000}
-{"timestamp":"2007-12-14 00:00:00","open":4.54,"high":4.56,"low":4.45,"close":4.45,"volume":120046000}
-{"timestamp":"2007-12-17 00:00:00","open":4.45,"high":4.45,"low":4.25,"close":4.25,"volume":153954000}
-{"timestamp":"2007-12-18 00:00:00","open":4.29,"high":4.37,"low":4.19,"close":4.34,"volume":145322000}
-{"timestamp":"2007-12-19 00:00:00","open":4.35,"high":4.5,"low":4.34,"close":4.47,"volume":152324000}
-{"timestamp":"2007-12-20 00:00:00","open":4.51,"high":4.54,"low":4.45,"close":4.53,"volume":117596000}
-{"timestamp":"2007-12-21 00:00:00","open":4.57,"high":4.61,"low":4.52,"close":4.56,"volume":132098000}
-{"timestamp":"2007-12-24 00:00:00","open":4.55,"high":4.58,"low":4.51,"close":4.55,"volume":40342000}
-{"timestamp":"2007-12-26 00:00:00","open":4.57,"high":4.7,"low":4.53,"close":4.64,"volume":108844000}
-{"timestamp":"2007-12-27 00:00:00","open":4.63,"high":4.76,"low":4.63,"close":4.71,"volume":142274000}
-{"timestamp":"2007-12-28 00:00:00","open":4.76,"high":4.8,"low":4.61,"close":4.72,"volume":151758000}
-{"timestamp":"2007-12-31 00:00:00","open":4.69,"high":4.72,"low":4.62,"close":4.63,"volume":115104000}
-{"timestamp":"2008-01-02 00:00:00","open":4.77,"high":4.87,"low":4.74,"close":4.81,"volume":277174000}
-{"timestamp":"2008-01-03 00:00:00","open":4.8,"high":4.86,"low":4.73,"close":4.76,"volume":182450000}
-{"timestamp":"2008-01-04 00:00:00","open":4.66,"high":4.67,"low":4.43,"close":4.44,"volume":205400000}
-{"timestamp":"2008-01-07 00:00:00","open":4.43,"high":4.53,"low":4.27,"close":4.44,"volume":199632000}
-{"timestamp":"2008-01-08 00:00:00","open":4.38,"high":4.59,"low":4.35,"close":4.39,"volume":245666000}
-{"timestamp":"2008-01-09 00:00:00","open":4.38,"high":4.39,"low":4.01,"close":4.26,"volume":328218000}
-{"timestamp":"2008-01-10 00:00:00","open":4.2,"high":4.3,"low":4.15,"close":4.21,"volume":232198000}
-{"timestamp":"2008-01-11 00:00:00","open":4.2,"high":4.2,"low":4.01,"close":4.05,"volume":212486000}
-{"timestamp":"2008-01-14 00:00:00","open":4.11,"high":4.17,"low":3.94,"close":4.14,"volume":181122000}
-{"timestamp":"2008-01-15 00:00:00","open":4.02,"high":4.05,"low":3.93,"close":4.01,"volume":193118000}
-{"timestamp":"2008-01-16 00:00:00","open":3.98,"high":4.12,"low":3.92,"close":4.02,"volume":248140000}
-{"timestamp":"2008-01-17 00:00:00","open":4.01,"high":4.11,"low":3.98,"close":4.01,"volume":198018000}
-{"timestamp":"2008-01-18 00:00:00","open":4.0,"high":4.12,"low":3.9,"close":3.99,"volume":267286000}
-{"timestamp":"2008-01-22 00:00:00","open":3.68,"high":3.99,"low":3.61,"close":3.92,"volume":256444000}
-{"timestamp":"2008-01-23 00:00:00","open":3.78,"high":3.84,"low":3.5,"close":3.7,"volume":408114000}
-{"timestamp":"2008-01-24 00:00:00","open":3.73,"high":3.89,"low":3.71,"close":3.88,"volume":197732000}
-{"timestamp":"2008-01-25 00:00:00","open":3.93,"high":4.07,"low":3.82,"close":3.88,"volume":200552000}
-{"timestamp":"2008-01-28 00:00:00","open":3.85,"high":3.87,"low":3.72,"close":3.79,"volume":170106000}
-{"timestamp":"2008-01-29 00:00:00","open":3.79,"high":3.8,"low":3.6,"close":3.7,"volume":199160000}
-{"timestamp":"2008-01-30 00:00:00","open":3.68,"high":3.87,"low":3.66,"close":3.71,"volume":505974000}
-{"timestamp":"2008-01-31 00:00:00","open":3.45,"high":3.94,"low":3.44,"close":3.89,"volume":857718000}
-{"timestamp":"2008-02-01 00:00:00","open":3.95,"high":3.97,"low":3.67,"close":3.73,"volume":327220000}
-{"timestamp":"2008-02-04 00:00:00","open":3.73,"high":3.83,"low":3.7,"close":3.7,"volume":183104000}
-{"timestamp":"2008-02-05 00:00:00","open":3.64,"high":3.71,"low":3.6,"close":3.6,"volume":192678000}
-{"timestamp":"2008-02-06 00:00:00","open":3.62,"high":3.62,"low":3.41,"close":3.42,"volume":247990000}
-{"timestamp":"2008-02-07 00:00:00","open":3.37,"high":3.64,"low":3.36,"close":3.55,"volume":290034000}
-{"timestamp":"2008-02-08 00:00:00","open":3.67,"high":3.73,"low":3.63,"close":3.68,"volume":234008000}
-{"timestamp":"2008-02-11 00:00:00","open":3.66,"high":3.8,"low":3.64,"close":3.76,"volume":155274000}
-{"timestamp":"2008-02-12 00:00:00","open":3.77,"high":3.85,"low":3.69,"close":3.72,"volume":188980000}
-{"timestamp":"2008-02-13 00:00:00","open":3.75,"high":3.94,"low":3.66,"close":3.89,"volume":221406000}
-{"timestamp":"2008-02-14 00:00:00","open":3.89,"high":3.89,"low":3.76,"close":3.79,"volume":149944000}
-{"timestamp":"2008-02-15 00:00:00","open":3.75,"high":3.76,"low":3.6,"close":3.65,"volume":222402000}
-{"timestamp":"2008-02-19 00:00:00","open":3.68,"high":3.7,"low":3.58,"close":3.6,"volume":142184000}
-{"timestamp":"2008-02-20 00:00:00","open":3.6,"high":3.69,"low":3.56,"close":3.68,"volume":129014000}
-{"timestamp":"2008-02-21 00:00:00","open":3.7,"high":3.71,"low":3.47,"close":3.5,"volume":263016000}
-{"timestamp":"2008-02-22 00:00:00","open":3.53,"high":3.61,"low":3.49,"close":3.6,"volume":246854000}
-{"timestamp":"2008-02-25 00:00:00","open":3.62,"high":3.68,"low":3.57,"close":3.66,"volume":157164000}
-{"timestamp":"2008-02-26 00:00:00","open":3.6,"high":3.68,"low":3.51,"close":3.58,"volume":197826000}
-{"timestamp":"2008-02-27 00:00:00","open":3.53,"high":3.57,"low":3.48,"close":3.54,"volume":178610000}
-{"timestamp":"2008-02-28 00:00:00","open":3.52,"high":3.53,"low":3.36,"close":3.39,"volume":263356000}
-{"timestamp":"2008-02-29 00:00:00","open":3.35,"high":3.38,"low":3.2,"close":3.22,"volume":233292000}
-{"timestamp":"2008-03-03 00:00:00","open":3.18,"high":3.22,"low":3.06,"close":3.12,"volume":274422000}
-{"timestamp":"2008-03-04 00:00:00","open":3.08,"high":3.33,"low":3.06,"close":3.27,"volume":334072000}
-{"timestamp":"2008-03-05 00:00:00","open":3.28,"high":3.32,"low":3.19,"close":3.25,"volume":222528000}
-{"timestamp":"2008-03-06 00:00:00","open":3.24,"high":3.27,"low":3.13,"close":3.14,"volume":166866000}
-{"timestamp":"2008-03-07 00:00:00","open":3.11,"high":3.24,"low":3.1,"close":3.2,"volume":208762000}
-{"timestamp":"2008-03-10 00:00:00","open":3.2,"high":3.26,"low":3.15,"close":3.17,"volume":186420000}
-{"timestamp":"2008-03-11 00:00:00","open":3.3,"high":3.36,"low":3.19,"close":3.36,"volume":194858000}
-{"timestamp":"2008-03-12 00:00:00","open":3.34,"high":3.41,"low":3.28,"close":3.33,"volume":154976000}
-{"timestamp":"2008-03-13 00:00:00","open":3.26,"high":3.48,"low":3.22,"close":3.42,"volume":214150000}
-{"timestamp":"2008-03-14 00:00:00","open":3.43,"high":3.53,"low":3.3,"close":3.41,"volume":248414000}
-{"timestamp":"2008-03-17 00:00:00","open":3.29,"high":3.39,"low":3.25,"close":3.33,"volume":194182000}
-{"timestamp":"2008-03-18 00:00:00","open":3.41,"high":3.6,"low":3.38,"close":3.59,"volume":191014000}
-{"timestamp":"2008-03-19 00:00:00","open":3.56,"high":3.7,"low":3.51,"close":3.51,"volume":220838000}
-{"timestamp":"2008-03-20 00:00:00","open":3.51,"high":3.67,"low":3.47,"close":3.66,"volume":228214000}
-{"timestamp":"2008-03-24 00:00:00","open":3.69,"high":3.85,"low":3.64,"close":3.8,"volume":187908000}
-{"timestamp":"2008-03-25 00:00:00","open":3.79,"high":3.81,"low":3.7,"close":3.76,"volume":126550000}
-{"timestamp":"2008-03-26 00:00:00","open":3.71,"high":3.76,"low":3.66,"close":3.69,"volume":125702000}
-{"timestamp":"2008-03-27 00:00:00","open":3.72,"high":3.73,"low":3.54,"close":3.54,"volume":158848000}
-{"timestamp":"2008-03-28 00:00:00","open":3.55,"high":3.61,"low":3.46,"close":3.49,"volume":105582000}
-{"timestamp":"2008-03-31 00:00:00","open":3.51,"high":3.58,"low":3.48,"close":3.57,"volume":109406000}
-{"timestamp":"2008-04-01 00:00:00","open":3.65,"high":3.85,"low":3.64,"close":3.84,"volume":194680000}
-{"timestamp":"2008-04-02 00:00:00","open":3.85,"high":3.95,"low":3.81,"close":3.87,"volume":171848000}
-{"timestamp":"2008-04-03 00:00:00","open":3.76,"high":3.8,"low":3.69,"close":3.75,"volume":162998000}
-{"timestamp":"2008-04-04 00:00:00","open":3.76,"high":3.89,"low":3.71,"close":3.84,"volume":143056000}
-{"timestamp":"2008-04-07 00:00:00","open":3.87,"high":3.92,"low":3.8,"close":3.85,"volume":133448000}
-{"timestamp":"2008-04-08 00:00:00","open":3.82,"high":3.88,"low":3.78,"close":3.87,"volume":99320000}
-{"timestamp":"2008-04-09 00:00:00","open":3.83,"high":3.83,"low":3.68,"close":3.72,"volume":133206000}
-{"timestamp":"2008-04-10 00:00:00","open":3.72,"high":3.77,"low":3.64,"close":3.74,"volume":125110000}
-{"timestamp":"2008-04-11 00:00:00","open":3.69,"high":3.72,"low":3.58,"close":3.6,"volume":135712000}
-{"timestamp":"2008-04-14 00:00:00","open":3.59,"high":3.7,"low":3.56,"close":3.63,"volume":87090000}
-{"timestamp":"2008-04-15 00:00:00","open":3.65,"high":3.7,"low":3.53,"close":3.63,"volume":136262000}
-{"timestamp":"2008-04-16 00:00:00","open":3.65,"high":3.75,"low":3.65,"close":3.73,"volume":134936000}
-{"timestamp":"2008-04-17 00:00:00","open":3.71,"high":3.75,"low":3.68,"close":3.7,"volume":124400000}
-{"timestamp":"2008-04-18 00:00:00","open":3.82,"high":4.1,"low":3.82,"close":4.01,"volume":335826000}
-{"timestamp":"2008-04-21 00:00:00","open":4.0,"high":4.07,"low":3.95,"close":4.01,"volume":186708000}
-{"timestamp":"2008-04-22 00:00:00","open":4.0,"high":4.0,"low":3.88,"close":3.98,"volume":144900000}
-{"timestamp":"2008-04-23 00:00:00","open":4.01,"high":4.13,"low":3.94,"close":4.05,"volume":385008000}
-{"timestamp":"2008-04-24 00:00:00","open":3.89,"high":4.03,"low":3.85,"close":3.88,"volume":421470000}
-{"timestamp":"2008-04-25 00:00:00","open":3.89,"high":4.07,"low":3.86,"close":4.04,"volume":189130000}
-{"timestamp":"2008-04-28 00:00:00","open":4.03,"high":4.13,"low":4.01,"close":4.1,"volume":219838000}
-{"timestamp":"2008-04-29 00:00:00","open":4.07,"high":4.09,"low":3.99,"close":4.04,"volume":134528000}
-{"timestamp":"2008-04-30 00:00:00","open":4.05,"high":4.07,"low":3.9,"close":3.93,"volume":157514000}
-{"timestamp":"2008-05-01 00:00:00","open":3.92,"high":4.0,"low":3.9,"close":3.97,"volume":143940000}
-{"timestamp":"2008-05-02 00:00:00","open":4.01,"high":4.06,"low":3.82,"close":3.87,"volume":163098000}
-{"timestamp":"2008-05-05 00:00:00","open":3.86,"high":3.89,"low":3.79,"close":3.8,"volume":112948000}
-{"timestamp":"2008-05-06 00:00:00","open":3.78,"high":3.84,"low":3.75,"close":3.79,"volume":130914000}
-{"timestamp":"2008-05-07 00:00:00","open":3.76,"high":3.83,"low":3.65,"close":3.66,"volume":167532000}
-{"timestamp":"2008-05-08 00:00:00","open":3.69,"high":3.71,"low":3.58,"close":3.64,"volume":162626000}
-{"timestamp":"2008-05-09 00:00:00","open":3.61,"high":3.67,"low":3.58,"close":3.62,"volume":84870000}
-{"timestamp":"2008-05-12 00:00:00","open":3.65,"high":3.75,"low":3.59,"close":3.73,"volume":144308000}
-{"timestamp":"2008-05-13 00:00:00","open":3.73,"high":3.75,"low":3.67,"close":3.73,"volume":100416000}
-{"timestamp":"2008-05-14 00:00:00","open":3.75,"high":3.79,"low":3.7,"close":3.71,"volume":91784000}
-{"timestamp":"2008-05-15 00:00:00","open":3.69,"high":3.82,"low":3.68,"close":3.81,"volume":138354000}
-{"timestamp":"2008-05-16 00:00:00","open":3.82,"high":3.84,"low":3.74,"close":3.82,"volume":124134000}
-{"timestamp":"2008-05-19 00:00:00","open":3.95,"high":4.24,"low":3.94,"close":4.11,"volume":373696000}
-{"timestamp":"2008-05-20 00:00:00","open":4.11,"high":4.14,"low":4.0,"close":4.04,"volume":158244000}
-{"timestamp":"2008-05-21 00:00:00","open":4.02,"high":4.06,"low":3.88,"close":3.92,"volume":141410000}
-{"timestamp":"2008-05-22 00:00:00","open":3.93,"high":3.98,"low":3.9,"close":3.96,"volume":107812000}
-{"timestamp":"2008-05-23 00:00:00","open":3.93,"high":3.94,"low":3.87,"close":3.92,"volume":126638000}
-{"timestamp":"2008-05-27 00:00:00","open":3.91,"high":4.05,"low":3.9,"close":4.03,"volume":202164000}
-{"timestamp":"2008-05-28 00:00:00","open":4.04,"high":4.04,"low":3.95,"close":4.0,"volume":134012000}
-{"timestamp":"2008-05-29 00:00:00","open":4.03,"high":4.1,"low":4.01,"close":4.02,"volume":137152000}
-{"timestamp":"2008-05-30 00:00:00","open":4.03,"high":4.09,"low":4.01,"close":4.08,"volume":105412000}
-{"timestamp":"2008-06-02 00:00:00","open":4.06,"high":4.08,"low":4.0,"close":4.01,"volume":124304000}
-{"timestamp":"2008-06-03 00:00:00","open":4.04,"high":4.09,"low":3.96,"close":4.01,"volume":117400000}
-{"timestamp":"2008-06-04 00:00:00","open":4.01,"high":4.09,"low":3.99,"close":4.08,"volume":129166000}
-{"timestamp":"2008-06-05 00:00:00","open":4.11,"high":4.24,"low":4.09,"close":4.23,"volume":178774000}
-{"timestamp":"2008-06-06 00:00:00","open":4.16,"high":4.18,"low":4.03,"close":4.03,"volume":156874000}
-{"timestamp":"2008-06-09 00:00:00","open":4.06,"high":4.08,"low":3.91,"close":3.97,"volume":130746000}
-{"timestamp":"2008-06-10 00:00:00","open":3.91,"high":4.05,"low":3.91,"close":3.98,"volume":121312000}
-{"timestamp":"2008-06-11 00:00:00","open":3.97,"high":4.0,"low":3.85,"close":3.86,"volume":117490000}
-{"timestamp":"2008-06-12 00:00:00","open":3.9,"high":3.95,"low":3.75,"close":3.81,"volume":124088000}
-{"timestamp":"2008-06-13 00:00:00","open":3.84,"high":4.0,"low":3.84,"close":3.96,"volume":119490000}
-{"timestamp":"2008-06-16 00:00:00","open":3.92,"high":4.13,"low":3.92,"close":4.09,"volume":115088000}
-{"timestamp":"2008-06-17 00:00:00","open":4.16,"high":4.22,"low":4.14,"close":4.15,"volume":176048000}
-{"timestamp":"2008-06-18 00:00:00","open":4.1,"high":4.16,"low":4.07,"close":4.13,"volume":136932000}
-{"timestamp":"2008-06-19 00:00:00","open":4.11,"high":4.22,"low":4.08,"close":4.21,"volume":134346000}
-{"timestamp":"2008-06-20 00:00:00","open":4.16,"high":4.17,"low":4.03,"close":4.06,"volume":131778000}
-{"timestamp":"2008-06-23 00:00:00","open":4.07,"high":4.11,"low":3.98,"close":4.03,"volume":148516000}
-{"timestamp":"2008-06-24 00:00:00","open":3.98,"high":4.04,"low":3.88,"close":3.98,"volume":142802000}
-{"timestamp":"2008-06-25 00:00:00","open":4.02,"high":4.11,"low":3.98,"close":4.03,"volume":147866000}
-{"timestamp":"2008-06-26 00:00:00","open":3.96,"high":3.99,"low":3.8,"close":3.82,"volume":226202000}
-{"timestamp":"2008-06-27 00:00:00","open":3.78,"high":3.8,"low":3.63,"close":3.73,"volume":236810000}
-{"timestamp":"2008-06-30 00:00:00","open":3.75,"high":3.81,"low":3.66,"close":3.67,"volume":142082000}
-{"timestamp":"2008-07-01 00:00:00","open":3.61,"high":3.71,"low":3.53,"close":3.68,"volume":205850000}
-{"timestamp":"2008-07-02 00:00:00","open":3.71,"high":3.72,"low":3.57,"close":3.57,"volume":140888000}
-{"timestamp":"2008-07-03 00:00:00","open":3.63,"high":3.69,"low":3.53,"close":3.6,"volume":84964000}
-{"timestamp":"2008-07-07 00:00:00","open":3.62,"high":3.72,"low":3.54,"close":3.62,"volume":147110000}
-{"timestamp":"2008-07-08 00:00:00","open":3.62,"high":3.77,"low":3.59,"close":3.75,"volume":158320000}
-{"timestamp":"2008-07-09 00:00:00","open":3.73,"high":3.75,"low":3.52,"close":3.53,"volume":138242000}
-{"timestamp":"2008-07-10 00:00:00","open":3.54,"high":3.59,"low":3.4,"close":3.53,"volume":198832000}
-{"timestamp":"2008-07-11 00:00:00","open":3.47,"high":3.5,"low":3.34,"close":3.43,"volume":158600000}
-{"timestamp":"2008-07-14 00:00:00","open":3.47,"high":3.48,"low":3.28,"close":3.31,"volume":180426000}
-{"timestamp":"2008-07-15 00:00:00","open":3.29,"high":3.43,"low":3.15,"close":3.35,"volume":226842000}
-{"timestamp":"2008-07-16 00:00:00","open":3.35,"high":3.64,"low":3.34,"close":3.59,"volume":240778000}
-{"timestamp":"2008-07-17 00:00:00","open":3.56,"high":3.62,"low":3.39,"close":3.61,"volume":191948000}
-{"timestamp":"2008-07-18 00:00:00","open":3.5,"high":3.54,"low":3.42,"close":3.46,"volume":165960000}
-{"timestamp":"2008-07-21 00:00:00","open":3.48,"high":3.49,"low":3.32,"close":3.42,"volume":137938000}
-{"timestamp":"2008-07-22 00:00:00","open":3.35,"high":3.46,"low":3.29,"close":3.4,"volume":175916000}
-{"timestamp":"2008-07-23 00:00:00","open":3.37,"high":3.6,"low":3.37,"close":3.53,"volume":358324000}
-{"timestamp":"2008-07-24 00:00:00","open":3.82,"high":4.12,"low":3.81,"close":3.94,"volume":619932000}
-{"timestamp":"2008-07-25 00:00:00","open":3.98,"high":4.05,"low":3.91,"close":3.92,"volume":183014000}
-{"timestamp":"2008-07-28 00:00:00","open":3.85,"high":3.92,"low":3.74,"close":3.8,"volume":209604000}
-{"timestamp":"2008-07-29 00:00:00","open":3.82,"high":3.94,"low":3.81,"close":3.91,"volume":135418000}
-{"timestamp":"2008-07-30 00:00:00","open":3.92,"high":3.99,"low":3.82,"close":3.91,"volume":151346000}
-{"timestamp":"2008-07-31 00:00:00","open":3.84,"high":3.91,"low":3.81,"close":3.82,"volume":106014000}
-{"timestamp":"2008-08-01 00:00:00","open":3.82,"high":3.82,"low":3.7,"close":3.79,"volume":95490000}
-{"timestamp":"2008-08-04 00:00:00","open":3.8,"high":3.87,"low":3.75,"close":3.79,"volume":89964000}
-{"timestamp":"2008-08-05 00:00:00","open":3.85,"high":3.98,"low":3.83,"close":3.96,"volume":155892000}
-{"timestamp":"2008-08-06 00:00:00","open":3.93,"high":3.93,"low":3.84,"close":3.9,"volume":128122000}
-{"timestamp":"2008-08-07 00:00:00","open":3.85,"high":3.9,"low":3.8,"close":3.85,"volume":108896000}
-{"timestamp":"2008-08-08 00:00:00","open":3.84,"high":4.06,"low":3.81,"close":4.03,"volume":183254000}
-{"timestamp":"2008-08-11 00:00:00","open":4.01,"high":4.59,"low":3.99,"close":4.4,"volume":501404000}
-{"timestamp":"2008-08-12 00:00:00","open":4.37,"high":4.42,"low":4.31,"close":4.36,"volume":160530000}
-{"timestamp":"2008-08-13 00:00:00","open":4.31,"high":4.41,"low":4.23,"close":4.33,"volume":144176000}
-{"timestamp":"2008-08-14 00:00:00","open":4.29,"high":4.44,"low":4.26,"close":4.4,"volume":138034000}
-{"timestamp":"2008-08-15 00:00:00","open":4.41,"high":4.48,"low":4.31,"close":4.32,"volume":137432000}
-{"timestamp":"2008-08-18 00:00:00","open":4.3,"high":4.31,"low":4.15,"close":4.16,"volume":130948000}
-{"timestamp":"2008-08-19 00:00:00","open":4.15,"high":4.18,"low":4.05,"close":4.06,"volume":132608000}
-{"timestamp":"2008-08-20 00:00:00","open":4.1,"high":4.16,"low":4.06,"close":4.11,"volume":119012000}
-{"timestamp":"2008-08-21 00:00:00","open":4.07,"high":4.19,"low":4.05,"close":4.16,"volume":123156000}
-{"timestamp":"2008-08-22 00:00:00","open":4.21,"high":4.27,"low":4.2,"close":4.26,"volume":93556000}
-{"timestamp":"2008-08-25 00:00:00","open":4.23,"high":4.23,"low":4.12,"close":4.14,"volume":87128000}
-{"timestamp":"2008-08-26 00:00:00","open":4.14,"high":4.16,"low":4.06,"close":4.09,"volume":87484000}
-{"timestamp":"2008-08-27 00:00:00","open":4.07,"high":4.14,"low":4.05,"close":4.09,"volume":112546000}
-{"timestamp":"2008-08-28 00:00:00","open":4.11,"high":4.18,"low":4.09,"close":4.17,"volume":156682000}
-{"timestamp":"2008-08-29 00:00:00","open":4.14,"high":4.14,"low":4.03,"close":4.04,"volume":94574000}
-{"timestamp":"2008-09-02 00:00:00","open":4.16,"high":4.22,"low":4.06,"close":4.07,"volume":120016000}
-{"timestamp":"2008-09-03 00:00:00","open":4.07,"high":4.1,"low":4.0,"close":4.04,"volume":114852000}
-{"timestamp":"2008-09-04 00:00:00","open":4.03,"high":4.04,"low":3.9,"close":3.9,"volume":166330000}
-{"timestamp":"2008-09-05 00:00:00","open":3.87,"high":4.04,"low":3.85,"close":3.96,"volume":161382000}
-{"timestamp":"2008-09-08 00:00:00","open":4.11,"high":4.19,"low":3.94,"close":4.06,"volume":189812000}
-{"timestamp":"2008-09-09 00:00:00","open":4.04,"high":4.1,"low":3.95,"close":3.95,"volume":116436000}
-{"timestamp":"2008-09-10 00:00:00","open":4.0,"high":4.01,"low":3.81,"close":3.84,"volume":188894000}
-{"timestamp":"2008-09-11 00:00:00","open":3.76,"high":3.99,"low":3.76,"close":3.98,"volume":156272000}
-{"timestamp":"2008-09-12 00:00:00","open":3.94,"high":3.98,"low":3.83,"close":3.92,"volume":129602000}
-{"timestamp":"2008-09-15 00:00:00","open":3.84,"high":3.99,"low":3.82,"close":3.87,"volume":179616000}
-{"timestamp":"2008-09-16 00:00:00","open":3.84,"high":3.98,"low":3.83,"close":3.94,"volume":261844000}
-{"timestamp":"2008-09-17 00:00:00","open":3.88,"high":3.91,"low":3.56,"close":3.58,"volume":263312000}
-{"timestamp":"2008-09-18 00:00:00","open":3.65,"high":3.88,"low":3.5,"close":3.83,"volume":247944000}
-{"timestamp":"2008-09-19 00:00:00","open":4.01,"high":4.34,"low":3.83,"close":4.05,"volume":295444000}
-{"timestamp":"2008-09-22 00:00:00","open":4.06,"high":4.08,"low":3.72,"close":3.75,"volume":140754000}
-{"timestamp":"2008-09-23 00:00:00","open":3.79,"high":3.81,"low":3.54,"close":3.59,"volume":171884000}
-{"timestamp":"2008-09-24 00:00:00","open":3.62,"high":3.68,"low":3.45,"close":3.5,"volume":187448000}
-{"timestamp":"2008-09-25 00:00:00","open":3.53,"high":3.64,"low":3.5,"close":3.6,"volume":121460000}
-{"timestamp":"2008-09-26 00:00:00","open":3.48,"high":3.55,"low":3.4,"close":3.54,"volume":134942000}
-{"timestamp":"2008-09-29 00:00:00","open":3.42,"high":3.47,"low":3.07,"close":3.17,"volume":240086000}
-{"timestamp":"2008-09-30 00:00:00","open":3.29,"high":3.66,"low":3.27,"close":3.64,"volume":260938000}
-{"timestamp":"2008-10-01 00:00:00","open":3.59,"high":3.6,"low":3.42,"close":3.48,"volume":192444000}
-{"timestamp":"2008-10-02 00:00:00","open":3.38,"high":3.45,"low":3.27,"close":3.37,"volume":174522000}
-{"timestamp":"2008-10-03 00:00:00","open":3.47,"high":3.55,"low":3.33,"close":3.35,"volume":224562000}
-{"timestamp":"2008-10-06 00:00:00","open":3.2,"high":3.29,"low":3.02,"close":3.26,"volume":267710000}
-{"timestamp":"2008-10-07 00:00:00","open":3.29,"high":3.32,"low":2.93,"close":2.93,"volume":255120000}
-{"timestamp":"2008-10-08 00:00:00","open":2.78,"high":3.14,"low":2.77,"close":3.05,"volume":286490000}
-{"timestamp":"2008-10-09 00:00:00","open":3.1,"high":3.18,"low":2.8,"close":2.8,"volume":278618000}
-{"timestamp":"2008-10-10 00:00:00","open":2.65,"high":2.99,"low":2.55,"close":2.81,"volume":360434000}
-{"timestamp":"2008-10-13 00:00:00","open":2.95,"high":3.11,"low":2.87,"close":3.1,"volume":223896000}
-{"timestamp":"2008-10-14 00:00:00","open":3.18,"high":3.2,"low":2.74,"close":2.79,"volume":346132000}
-{"timestamp":"2008-10-15 00:00:00","open":2.72,"high":2.73,"low":2.42,"close":2.44,"volume":325152000}
-{"timestamp":"2008-10-16 00:00:00","open":2.32,"high":2.54,"low":2.17,"close":2.51,"volume":441622000}
-{"timestamp":"2008-10-17 00:00:00","open":2.44,"high":3.12,"low":2.42,"close":2.53,"volume":258928000}
-{"timestamp":"2008-10-20 00:00:00","open":2.61,"high":2.66,"low":2.5,"close":2.65,"volume":169042000}
-{"timestamp":"2008-10-21 00:00:00","open":2.59,"high":2.65,"low":2.5,"close":2.51,"volume":173392000}
-{"timestamp":"2008-10-22 00:00:00","open":2.5,"high":2.62,"low":2.4,"close":2.5,"volume":390264000}
-{"timestamp":"2008-10-23 00:00:00","open":2.17,"high":2.55,"low":2.17,"close":2.52,"volume":652038000}
-{"timestamp":"2008-10-24 00:00:00","open":2.24,"high":2.62,"low":2.23,"close":2.45,"volume":392118000}
-{"timestamp":"2008-10-27 00:00:00","open":2.45,"high":2.63,"low":2.42,"close":2.48,"volume":235184000}
-{"timestamp":"2008-10-28 00:00:00","open":2.58,"high":2.82,"low":2.45,"close":2.8,"volume":296694000}
-{"timestamp":"2008-10-29 00:00:00","open":2.78,"high":2.99,"low":2.73,"close":2.84,"volume":303926000}
-{"timestamp":"2008-10-30 00:00:00","open":2.94,"high":2.99,"low":2.75,"close":2.84,"volume":222514000}
-{"timestamp":"2008-10-31 00:00:00","open":2.8,"high":2.86,"low":2.75,"close":2.86,"volume":170692000}
-{"timestamp":"2008-11-03 00:00:00","open":2.82,"high":2.86,"low":2.75,"close":2.79,"volume":143402000}
-{"timestamp":"2008-11-04 00:00:00","open":2.86,"high":2.94,"low":2.76,"close":2.92,"volume":153276000}
-{"timestamp":"2008-11-05 00:00:00","open":2.87,"high":2.9,"low":2.58,"close":2.6,"volume":229968000}
-{"timestamp":"2008-11-06 00:00:00","open":2.49,"high":2.55,"low":2.32,"close":2.36,"volume":309756000}
-{"timestamp":"2008-11-07 00:00:00","open":2.39,"high":2.49,"low":2.35,"close":2.46,"volume":148792000}
-{"timestamp":"2008-11-10 00:00:00","open":2.5,"high":2.53,"low":2.34,"close":2.42,"volume":179298000}
-{"timestamp":"2008-11-11 00:00:00","open":2.36,"high":2.4,"low":2.24,"close":2.32,"volume":198784000}
-{"timestamp":"2008-11-12 00:00:00","open":2.2,"high":2.27,"low":2.05,"close":2.08,"volume":295372000}
-{"timestamp":"2008-11-13 00:00:00","open":2.07,"high":2.25,"low":1.92,"close":2.25,"volume":338706000}
-{"timestamp":"2008-11-14 00:00:00","open":2.18,"high":2.23,"low":2.08,"close":2.09,"volume":238994000}
-{"timestamp":"2008-11-17 00:00:00","open":2.0,"high":2.06,"low":1.95,"close":1.98,"volume":214236000}
-{"timestamp":"2008-11-18 00:00:00","open":1.99,"high":2.03,"low":1.8,"close":1.92,"volume":300984000}
-{"timestamp":"2008-11-19 00:00:00","open":1.9,"high":1.95,"low":1.79,"close":1.79,"volume":250422000}
-{"timestamp":"2008-11-20 00:00:00","open":1.76,"high":1.99,"low":1.73,"close":1.75,"volume":368478000}
-{"timestamp":"2008-11-21 00:00:00","open":1.82,"high":1.95,"low":1.79,"close":1.89,"volume":300854000}
-{"timestamp":"2008-11-24 00:00:00","open":1.94,"high":2.17,"low":1.94,"close":2.13,"volume":290994000}
-{"timestamp":"2008-11-25 00:00:00","open":2.1,"high":2.14,"low":1.98,"close":2.11,"volume":260300000}
-{"timestamp":"2008-11-26 00:00:00","open":2.04,"high":2.2,"low":2.01,"close":2.2,"volume":268794000}
-{"timestamp":"2008-11-28 00:00:00","open":2.2,"high":2.21,"low":2.11,"close":2.13,"volume":69620000}
-{"timestamp":"2008-12-01 00:00:00","open":2.1,"high":2.16,"low":2.02,"close":2.02,"volume":223578000}
-{"timestamp":"2008-12-02 00:00:00","open":2.07,"high":2.09,"low":1.94,"close":2.06,"volume":174274000}
-{"timestamp":"2008-12-03 00:00:00","open":2.01,"high":2.29,"low":2.0,"close":2.26,"volume":313512000}
-{"timestamp":"2008-12-04 00:00:00","open":2.3,"high":2.53,"low":2.29,"close":2.37,"volume":395646000}
-{"timestamp":"2008-12-05 00:00:00","open":2.29,"high":2.42,"low":2.17,"close":2.41,"volume":292176000}
-{"timestamp":"2008-12-08 00:00:00","open":2.46,"high":2.61,"low":2.37,"close":2.57,"volume":218814000}
-{"timestamp":"2008-12-09 00:00:00","open":2.49,"high":2.72,"low":2.49,"close":2.56,"volume":266296000}
-{"timestamp":"2008-12-10 00:00:00","open":2.57,"high":2.58,"low":2.42,"close":2.49,"volume":155076000}
-{"timestamp":"2008-12-11 00:00:00","open":2.47,"high":2.52,"low":2.41,"close":2.41,"volume":151672000}
-{"timestamp":"2008-12-12 00:00:00","open":2.38,"high":2.57,"low":2.38,"close":2.56,"volume":173296000}
-{"timestamp":"2008-12-15 00:00:00","open":2.53,"high":2.55,"low":2.41,"close":2.44,"volume":145708000}
-{"timestamp":"2008-12-16 00:00:00","open":2.48,"high":2.65,"low":2.46,"close":2.63,"volume":177258000}
-{"timestamp":"2008-12-17 00:00:00","open":2.61,"high":2.74,"low":2.58,"close":2.66,"volume":183662000}
-{"timestamp":"2008-12-18 00:00:00","open":2.65,"high":2.74,"low":2.56,"close":2.6,"volume":150362000}
-{"timestamp":"2008-12-19 00:00:00","open":2.58,"high":2.65,"low":2.55,"close":2.58,"volume":219264000}
-{"timestamp":"2008-12-22 00:00:00","open":2.58,"high":2.61,"low":2.42,"close":2.49,"volume":178500000}
-{"timestamp":"2008-12-23 00:00:00","open":2.51,"high":2.58,"low":2.51,"close":2.55,"volume":116908000}
-{"timestamp":"2008-12-24 00:00:00","open":2.58,"high":2.6,"low":2.55,"close":2.57,"volume":32910000}
-{"timestamp":"2008-12-26 00:00:00","open":2.69,"high":2.7,"low":2.58,"close":2.59,"volume":136946000}
-{"timestamp":"2008-12-29 00:00:00","open":2.57,"high":2.59,"low":2.43,"close":2.47,"volume":130158000}
-{"timestamp":"2008-12-30 00:00:00","open":2.48,"high":2.56,"low":2.44,"close":2.54,"volume":132026000}
-{"timestamp":"2008-12-31 00:00:00","open":2.54,"high":2.58,"low":2.5,"close":2.56,"volume":155844000}
-{"timestamp":"2009-01-02 00:00:00","open":2.57,"high":2.73,"low":2.55,"close":2.72,"volume":145928000}
-{"timestamp":"2009-01-05 00:00:00","open":2.79,"high":2.79,"low":2.65,"close":2.7,"volume":190196000}
-{"timestamp":"2009-01-06 00:00:00","open":2.73,"high":2.91,"low":2.69,"close":2.87,"volume":221602000}
-{"timestamp":"2009-01-07 00:00:00","open":2.81,"high":2.85,"low":2.77,"close":2.81,"volume":158854000}
-{"timestamp":"2009-01-08 00:00:00","open":2.75,"high":2.87,"low":2.73,"close":2.86,"volume":131558000}
-{"timestamp":"2009-01-09 00:00:00","open":2.85,"high":2.85,"low":2.74,"close":2.78,"volume":133682000}
-{"timestamp":"2009-01-12 00:00:00","open":2.71,"high":2.72,"low":2.54,"close":2.6,"volume":191126000}
-{"timestamp":"2009-01-13 00:00:00","open":2.55,"high":2.66,"low":2.54,"close":2.57,"volume":157664000}
-{"timestamp":"2009-01-14 00:00:00","open":2.51,"high":2.51,"low":2.41,"close":2.42,"volume":208852000}
-{"timestamp":"2009-01-15 00:00:00","open":2.43,"high":2.61,"low":2.38,"close":2.57,"volume":232346000}
-{"timestamp":"2009-01-16 00:00:00","open":2.59,"high":2.62,"low":2.48,"close":2.58,"volume":165164000}
-{"timestamp":"2009-01-20 00:00:00","open":2.54,"high":2.59,"low":2.41,"close":2.42,"volume":135344000}
-{"timestamp":"2009-01-21 00:00:00","open":2.47,"high":2.53,"low":2.41,"close":2.53,"volume":116590000}
-{"timestamp":"2009-01-22 00:00:00","open":2.47,"high":2.54,"low":2.41,"close":2.5,"volume":142666000}
-{"timestamp":"2009-01-23 00:00:00","open":2.44,"high":2.57,"low":2.42,"close":2.53,"volume":115866000}
-{"timestamp":"2009-01-26 00:00:00","open":2.51,"high":2.54,"low":2.43,"close":2.48,"volume":143114000}
-{"timestamp":"2009-01-27 00:00:00","open":2.47,"high":2.52,"low":2.39,"close":2.42,"volume":174764000}
-{"timestamp":"2009-01-28 00:00:00","open":2.49,"high":2.57,"low":2.45,"close":2.52,"volume":161132000}
-{"timestamp":"2009-01-29 00:00:00","open":2.5,"high":2.59,"low":2.46,"close":2.5,"volume":359336000}
-{"timestamp":"2009-01-30 00:00:00","open":2.87,"high":2.99,"low":2.86,"close":2.94,"volume":795662000}
-{"timestamp":"2009-02-02 00:00:00","open":2.93,"high":3.1,"low":2.91,"close":3.06,"volume":386486000}
-{"timestamp":"2009-02-03 00:00:00","open":3.04,"high":3.21,"low":3.0,"close":3.18,"volume":293892000}
-{"timestamp":"2009-02-04 00:00:00","open":3.17,"high":3.17,"low":3.04,"close":3.05,"volume":274526000}
-{"timestamp":"2009-02-05 00:00:00","open":3.06,"high":3.19,"low":3.03,"close":3.16,"volume":203392000}
-{"timestamp":"2009-02-06 00:00:00","open":3.16,"high":3.35,"low":3.16,"close":3.33,"volume":240898000}
-{"timestamp":"2009-02-09 00:00:00","open":3.33,"high":3.37,"low":3.27,"close":3.34,"volume":188752000}
-{"timestamp":"2009-02-10 00:00:00","open":3.31,"high":3.36,"low":3.15,"close":3.17,"volume":214012000}
-{"timestamp":"2009-02-11 00:00:00","open":3.16,"high":3.25,"low":3.11,"close":3.22,"volume":166946000}
-{"timestamp":"2009-02-12 00:00:00","open":3.16,"high":3.21,"low":3.09,"close":3.2,"volume":161910000}
-{"timestamp":"2009-02-13 00:00:00","open":3.2,"high":3.23,"low":3.14,"close":3.16,"volume":82618000}
-{"timestamp":"2009-02-17 00:00:00","open":3.08,"high":3.13,"low":3.06,"close":3.08,"volume":142522000}
-{"timestamp":"2009-02-18 00:00:00","open":3.11,"high":3.14,"low":3.03,"close":3.12,"volume":147320000}
-{"timestamp":"2009-02-19 00:00:00","open":3.14,"high":3.21,"low":3.08,"close":3.1,"volume":135378000}
-{"timestamp":"2009-02-20 00:00:00","open":3.05,"high":3.21,"low":3.04,"close":3.19,"volume":187090000}
-{"timestamp":"2009-02-23 00:00:00","open":3.21,"high":3.25,"low":3.08,"close":3.09,"volume":146720000}
-{"timestamp":"2009-02-24 00:00:00","open":3.1,"high":3.31,"low":3.09,"close":3.28,"volume":205428000}
-{"timestamp":"2009-02-25 00:00:00","open":3.25,"high":3.29,"low":3.14,"close":3.19,"volume":182442000}
-{"timestamp":"2009-02-26 00:00:00","open":3.21,"high":3.24,"low":3.12,"close":3.12,"volume":145506000}
-{"timestamp":"2009-02-27 00:00:00","open":3.06,"high":3.25,"low":3.05,"close":3.24,"volume":229766000}
-{"timestamp":"2009-03-02 00:00:00","open":3.2,"high":3.28,"low":3.08,"close":3.1,"volume":210238000}
-{"timestamp":"2009-03-03 00:00:00","open":3.14,"high":3.16,"low":3.07,"close":3.09,"volume":193832000}
-{"timestamp":"2009-03-04 00:00:00","open":3.14,"high":3.29,"low":3.12,"close":3.24,"volume":239218000}
-{"timestamp":"2009-03-05 00:00:00","open":3.21,"high":3.29,"low":3.18,"close":3.24,"volume":235406000}
-{"timestamp":"2009-03-06 00:00:00","open":3.26,"high":3.28,"low":2.99,"close":3.08,"volume":301876000}
-{"timestamp":"2009-03-09 00:00:00","open":3.11,"high":3.2,"low":3.01,"close":3.02,"volume":271228000}
-{"timestamp":"2009-03-10 00:00:00","open":3.12,"high":3.3,"low":3.09,"close":3.29,"volume":308714000}
-{"timestamp":"2009-03-11 00:00:00","open":3.31,"high":3.47,"low":3.26,"close":3.43,"volume":277634000}
-{"timestamp":"2009-03-12 00:00:00","open":3.42,"high":3.49,"low":3.36,"close":3.48,"volume":226978000}
-{"timestamp":"2009-03-13 00:00:00","open":3.48,"high":3.49,"low":3.38,"close":3.43,"volume":178068000}
-{"timestamp":"2009-03-16 00:00:00","open":3.43,"high":3.46,"low":3.33,"close":3.35,"volume":188746000}
-{"timestamp":"2009-03-17 00:00:00","open":3.37,"high":3.59,"low":3.35,"close":3.57,"volume":238056000}
-{"timestamp":"2009-03-18 00:00:00","open":3.55,"high":3.7,"low":3.51,"close":3.56,"volume":208034000}
-{"timestamp":"2009-03-19 00:00:00","open":3.57,"high":3.6,"low":3.46,"close":3.51,"volume":176382000}
-{"timestamp":"2009-03-20 00:00:00","open":3.52,"high":3.54,"low":3.45,"close":3.5,"volume":169362000}
-{"timestamp":"2009-03-23 00:00:00","open":3.57,"high":3.78,"low":3.54,"close":3.78,"volume":172248000}
-{"timestamp":"2009-03-24 00:00:00","open":3.74,"high":3.75,"low":3.62,"close":3.64,"volume":149158000}
-{"timestamp":"2009-03-25 00:00:00","open":3.65,"high":3.7,"low":3.49,"close":3.62,"volume":157912000}
-{"timestamp":"2009-03-26 00:00:00","open":3.67,"high":3.75,"low":3.63,"close":3.68,"volume":133154000}
-{"timestamp":"2009-03-27 00:00:00","open":3.58,"high":3.61,"low":3.51,"close":3.53,"volume":171376000}
-{"timestamp":"2009-03-30 00:00:00","open":3.52,"high":3.58,"low":3.49,"close":3.57,"volume":167462000}
-{"timestamp":"2009-03-31 00:00:00","open":3.63,"high":3.73,"low":3.61,"close":3.67,"volume":178364000}
-{"timestamp":"2009-04-01 00:00:00","open":3.65,"high":3.75,"low":3.59,"close":3.68,"volume":140828000}
-{"timestamp":"2009-04-02 00:00:00","open":3.68,"high":3.86,"low":3.67,"close":3.82,"volume":221338000}
-{"timestamp":"2009-04-03 00:00:00","open":3.82,"high":3.92,"low":3.78,"close":3.91,"volume":116198000}
-{"timestamp":"2009-04-06 00:00:00","open":3.86,"high":3.92,"low":3.8,"close":3.9,"volume":115026000}
-{"timestamp":"2009-04-07 00:00:00","open":3.85,"high":3.85,"low":3.74,"close":3.78,"volume":114976000}
-{"timestamp":"2009-04-08 00:00:00","open":3.8,"high":3.86,"low":3.73,"close":3.85,"volume":113060000}
-{"timestamp":"2009-04-09 00:00:00","open":3.88,"high":4.0,"low":3.86,"close":3.99,"volume":141646000}
-{"timestamp":"2009-04-13 00:00:00","open":3.99,"high":4.0,"low":3.89,"close":3.95,"volume":124244000}
-{"timestamp":"2009-04-14 00:00:00","open":3.9,"high":3.97,"low":3.85,"close":3.86,"volume":123208000}
-{"timestamp":"2009-04-15 00:00:00","open":3.78,"high":3.79,"low":3.68,"close":3.74,"volume":188256000}
-{"timestamp":"2009-04-16 00:00:00","open":3.77,"high":3.87,"low":3.76,"close":3.86,"volume":149356000}
-{"timestamp":"2009-04-17 00:00:00","open":3.84,"high":3.94,"low":3.79,"close":3.9,"volume":148520000}
-{"timestamp":"2009-04-20 00:00:00","open":3.92,"high":3.99,"low":3.84,"close":3.88,"volume":173738000}
-{"timestamp":"2009-04-21 00:00:00","open":3.87,"high":3.96,"low":3.86,"close":3.94,"volume":143244000}
-{"timestamp":"2009-04-22 00:00:00","open":3.91,"high":4.11,"low":3.89,"close":3.96,"volume":175510000}
-{"timestamp":"2009-04-23 00:00:00","open":4.07,"high":4.1,"low":3.95,"close":4.03,"volume":323754000}
-{"timestamp":"2009-04-24 00:00:00","open":4.1,"high":4.33,"low":4.04,"close":4.22,"volume":469686000}
-{"timestamp":"2009-04-27 00:00:00","open":4.19,"high":4.25,"low":4.11,"close":4.16,"volume":194118000}
-{"timestamp":"2009-04-28 00:00:00","open":4.13,"high":4.27,"low":4.12,"close":4.12,"volume":158480000}
-{"timestamp":"2009-04-29 00:00:00","open":4.15,"high":4.15,"low":3.96,"close":3.99,"volume":194702000}
-{"timestamp":"2009-04-30 00:00:00","open":4.05,"high":4.13,"low":3.99,"close":4.03,"volume":170752000}
-{"timestamp":"2009-05-01 00:00:00","open":4.02,"high":4.02,"low":3.89,"close":3.95,"volume":122434000}
-{"timestamp":"2009-05-04 00:00:00","open":4.01,"high":4.07,"low":3.94,"close":3.99,"volume":140386000}
-{"timestamp":"2009-05-05 00:00:00","open":4.05,"high":4.1,"low":4.01,"close":4.1,"volume":117406000}
-{"timestamp":"2009-05-06 00:00:00","open":4.14,"high":4.18,"low":3.98,"close":4.1,"volume":172080000}
-{"timestamp":"2009-05-07 00:00:00","open":4.14,"high":4.14,"low":3.89,"close":3.96,"volume":192642000}
-{"timestamp":"2009-05-08 00:00:00","open":3.98,"high":4.01,"low":3.82,"close":3.9,"volume":163860000}
-{"timestamp":"2009-05-11 00:00:00","open":3.84,"high":3.99,"low":3.8,"close":3.93,"volume":137446000}
-{"timestamp":"2009-05-12 00:00:00","open":3.94,"high":3.95,"low":3.83,"close":3.9,"volume":110974000}
-{"timestamp":"2009-05-13 00:00:00","open":3.81,"high":3.83,"low":3.7,"close":3.71,"volume":175410000}
-{"timestamp":"2009-05-14 00:00:00","open":3.69,"high":3.8,"low":3.67,"close":3.76,"volume":186872000}
-{"timestamp":"2009-05-15 00:00:00","open":3.73,"high":3.81,"low":3.67,"close":3.68,"volume":160234000}
-{"timestamp":"2009-05-18 00:00:00","open":3.7,"high":3.8,"low":3.66,"close":3.8,"volume":136582000}
-{"timestamp":"2009-05-19 00:00:00","open":3.77,"high":3.95,"low":3.76,"close":3.89,"volume":160578000}
-{"timestamp":"2009-05-20 00:00:00","open":3.93,"high":4.06,"low":3.87,"close":3.9,"volume":147020000}
-{"timestamp":"2009-05-21 00:00:00","open":3.84,"high":3.9,"low":3.77,"close":3.8,"volume":112810000}
-{"timestamp":"2009-05-22 00:00:00","open":3.81,"high":3.85,"low":3.75,"close":3.78,"volume":69694000}
-{"timestamp":"2009-05-26 00:00:00","open":3.75,"high":3.92,"low":3.73,"close":3.92,"volume":133992000}
-{"timestamp":"2009-05-27 00:00:00","open":3.93,"high":3.98,"low":3.84,"close":3.86,"volume":111342000}
-{"timestamp":"2009-05-28 00:00:00","open":3.89,"high":3.96,"low":3.79,"close":3.88,"volume":98862000}
-{"timestamp":"2009-05-29 00:00:00","open":3.89,"high":3.9,"low":3.82,"close":3.9,"volume":101444000}
-{"timestamp":"2009-06-01 00:00:00","open":3.91,"high":4.24,"low":3.87,"close":4.15,"volume":215930000}
-{"timestamp":"2009-06-02 00:00:00","open":4.12,"high":4.27,"low":4.11,"close":4.25,"volume":187940000}
-{"timestamp":"2009-06-03 00:00:00","open":4.17,"high":4.29,"low":4.16,"close":4.28,"volume":152068000}
-{"timestamp":"2009-06-04 00:00:00","open":4.27,"high":4.32,"low":4.23,"close":4.28,"volume":109308000}
-{"timestamp":"2009-06-05 00:00:00","open":4.31,"high":4.4,"low":4.26,"close":4.38,"volume":165270000}
-{"timestamp":"2009-06-08 00:00:00","open":4.34,"high":4.36,"low":4.26,"close":4.32,"volume":112042000}
-{"timestamp":"2009-06-09 00:00:00","open":4.35,"high":4.38,"low":4.31,"close":4.35,"volume":89502000}
-{"timestamp":"2009-06-10 00:00:00","open":4.38,"high":4.43,"low":4.24,"close":4.33,"volume":121472000}
-{"timestamp":"2009-06-11 00:00:00","open":4.32,"high":4.37,"low":4.25,"close":4.28,"volume":100194000}
-{"timestamp":"2009-06-12 00:00:00","open":4.25,"high":4.26,"low":4.1,"close":4.2,"volume":124460000}
-{"timestamp":"2009-06-15 00:00:00","open":4.14,"high":4.17,"low":4.05,"close":4.16,"volume":108036000}
-{"timestamp":"2009-06-16 00:00:00","open":4.18,"high":4.2,"low":4.06,"close":4.11,"volume":109316000}
-{"timestamp":"2009-06-17 00:00:00","open":4.13,"high":4.22,"low":4.03,"close":4.13,"volume":155702000}
-{"timestamp":"2009-06-18 00:00:00","open":4.14,"high":4.15,"low":4.05,"close":4.08,"volume":109062000}
-{"timestamp":"2009-06-19 00:00:00","open":4.11,"high":4.17,"low":4.08,"close":4.15,"volume":108764000}
-{"timestamp":"2009-06-22 00:00:00","open":4.12,"high":4.12,"low":3.93,"close":3.96,"volume":194888000}
-{"timestamp":"2009-06-23 00:00:00","open":3.95,"high":3.96,"low":3.81,"close":3.88,"volume":148310000}
-{"timestamp":"2009-06-24 00:00:00","open":3.9,"high":4.03,"low":3.89,"close":3.96,"volume":121628000}
-{"timestamp":"2009-06-25 00:00:00","open":3.96,"high":4.11,"low":3.95,"close":4.11,"volume":147208000}
-{"timestamp":"2009-06-26 00:00:00","open":4.1,"high":4.21,"low":4.06,"close":4.19,"volume":175506000}
-{"timestamp":"2009-06-29 00:00:00","open":4.19,"high":4.21,"low":4.12,"close":4.15,"volume":125406000}
-{"timestamp":"2009-06-30 00:00:00","open":4.18,"high":4.25,"low":4.12,"close":4.18,"volume":159696000}
-{"timestamp":"2009-07-01 00:00:00","open":4.22,"high":4.22,"low":4.07,"close":4.08,"volume":139624000}
-{"timestamp":"2009-07-02 00:00:00","open":4.06,"high":4.07,"low":3.93,"close":3.97,"volume":144372000}
-{"timestamp":"2009-07-06 00:00:00","open":3.92,"high":3.94,"low":3.83,"close":3.91,"volume":147376000}
-{"timestamp":"2009-07-07 00:00:00","open":3.93,"high":3.93,"low":3.77,"close":3.78,"volume":129830000}
-{"timestamp":"2009-07-08 00:00:00","open":3.82,"high":3.9,"low":3.79,"close":3.87,"volume":170814000}
-{"timestamp":"2009-07-09 00:00:00","open":3.91,"high":3.93,"low":3.84,"close":3.91,"volume":127190000}
-{"timestamp":"2009-07-10 00:00:00","open":3.88,"high":3.94,"low":3.81,"close":3.88,"volume":119522000}
-{"timestamp":"2009-07-13 00:00:00","open":3.9,"high":4.08,"low":3.9,"close":4.07,"volume":161004000}
-{"timestamp":"2009-07-14 00:00:00","open":4.07,"high":4.12,"low":4.02,"close":4.1,"volume":90872000}
-{"timestamp":"2009-07-15 00:00:00","open":4.15,"high":4.23,"low":4.14,"close":4.23,"volume":126780000}
-{"timestamp":"2009-07-16 00:00:00","open":4.22,"high":4.31,"low":4.19,"close":4.31,"volume":107238000}
-{"timestamp":"2009-07-17 00:00:00","open":4.29,"high":4.33,"low":4.26,"close":4.29,"volume":101032000}
-{"timestamp":"2009-07-20 00:00:00","open":4.31,"high":4.44,"low":4.31,"close":4.41,"volume":121132000}
-{"timestamp":"2009-07-21 00:00:00","open":4.43,"high":4.45,"low":4.37,"close":4.45,"volume":154572000}
-{"timestamp":"2009-07-22 00:00:00","open":4.43,"high":4.46,"low":4.39,"close":4.44,"volume":106592000}
-{"timestamp":"2009-07-23 00:00:00","open":4.49,"high":4.72,"low":4.48,"close":4.69,"volume":383242000}
-{"timestamp":"2009-07-24 00:00:00","open":4.38,"high":4.45,"low":4.28,"close":4.32,"volume":384092000}
-{"timestamp":"2009-07-27 00:00:00","open":4.31,"high":4.32,"low":4.18,"close":4.21,"volume":225586000}
-{"timestamp":"2009-07-28 00:00:00","open":4.19,"high":4.28,"low":4.13,"close":4.25,"volume":175498000}
-{"timestamp":"2009-07-29 00:00:00","open":4.22,"high":4.28,"low":4.18,"close":4.22,"volume":130058000}
-{"timestamp":"2009-07-30 00:00:00","open":4.28,"high":4.36,"low":4.26,"close":4.3,"volume":145064000}
-{"timestamp":"2009-07-31 00:00:00","open":4.29,"high":4.34,"low":4.23,"close":4.29,"volume":117738000}
-{"timestamp":"2009-08-03 00:00:00","open":4.33,"high":4.41,"low":4.33,"close":4.37,"volume":133260000}
-{"timestamp":"2009-08-04 00:00:00","open":4.37,"high":4.37,"low":4.25,"close":4.29,"volume":123558000}
-{"timestamp":"2009-08-05 00:00:00","open":4.28,"high":4.29,"low":4.15,"close":4.21,"volume":145588000}
-{"timestamp":"2009-08-06 00:00:00","open":4.22,"high":4.24,"low":4.15,"close":4.22,"volume":93860000}
-{"timestamp":"2009-08-07 00:00:00","open":4.21,"high":4.3,"low":4.21,"close":4.27,"volume":112560000}
-{"timestamp":"2009-08-10 00:00:00","open":4.25,"high":4.27,"low":4.16,"close":4.22,"volume":88812000}
-{"timestamp":"2009-08-11 00:00:00","open":4.18,"high":4.22,"low":4.12,"close":4.18,"volume":100500000}
-{"timestamp":"2009-08-12 00:00:00","open":4.17,"high":4.33,"low":4.17,"close":4.3,"volume":112388000}
-{"timestamp":"2009-08-13 00:00:00","open":4.29,"high":4.32,"low":4.2,"close":4.23,"volume":114248000}
-{"timestamp":"2009-08-14 00:00:00","open":4.21,"high":4.21,"low":4.14,"close":4.18,"volume":98494000}
-{"timestamp":"2009-08-17 00:00:00","open":4.06,"high":4.09,"low":4.01,"close":4.05,"volume":137772000}
-{"timestamp":"2009-08-18 00:00:00","open":4.07,"high":4.13,"low":4.04,"close":4.11,"volume":117688000}
-{"timestamp":"2009-08-19 00:00:00","open":4.05,"high":4.15,"low":4.02,"close":4.15,"volume":103412000}
-{"timestamp":"2009-08-20 00:00:00","open":4.15,"high":4.22,"low":4.13,"close":4.2,"volume":107500000}
-{"timestamp":"2009-08-21 00:00:00","open":4.24,"high":4.25,"low":4.18,"close":4.25,"volume":122614000}
-{"timestamp":"2009-08-24 00:00:00","open":4.26,"high":4.28,"low":4.21,"close":4.22,"volume":94464000}
-{"timestamp":"2009-08-25 00:00:00","open":4.23,"high":4.32,"low":4.2,"close":4.21,"volume":95820000}
-{"timestamp":"2009-08-26 00:00:00","open":4.21,"high":4.24,"low":4.17,"close":4.2,"volume":72276000}
-{"timestamp":"2009-08-27 00:00:00","open":4.2,"high":4.24,"low":4.16,"close":4.22,"volume":79954000}
-{"timestamp":"2009-08-28 00:00:00","open":4.24,"high":4.25,"low":4.13,"close":4.14,"volume":92414000}
-{"timestamp":"2009-08-31 00:00:00","open":4.1,"high":4.1,"low":4.02,"close":4.06,"volume":105276000}
-{"timestamp":"2009-09-01 00:00:00","open":4.04,"high":4.12,"low":3.95,"close":3.96,"volume":124916000}
-{"timestamp":"2009-09-02 00:00:00","open":3.95,"high":4.01,"low":3.89,"close":3.91,"volume":130254000}
-{"timestamp":"2009-09-03 00:00:00","open":3.92,"high":3.95,"low":3.88,"close":3.92,"volume":82804000}
-{"timestamp":"2009-09-04 00:00:00","open":3.91,"high":3.99,"low":3.88,"close":3.94,"volume":93430000}
-{"timestamp":"2009-09-08 00:00:00","open":3.99,"high":4.05,"low":3.94,"close":4.05,"volume":140752000}
-{"timestamp":"2009-09-09 00:00:00","open":4.03,"high":4.13,"low":4.03,"close":4.11,"volume":135524000}
-{"timestamp":"2009-09-10 00:00:00","open":4.12,"high":4.2,"low":4.12,"close":4.19,"volume":140462000}
-{"timestamp":"2009-09-11 00:00:00","open":4.22,"high":4.25,"low":4.19,"close":4.23,"volume":120138000}
-{"timestamp":"2009-09-14 00:00:00","open":4.19,"high":4.23,"low":4.17,"close":4.19,"volume":71440000}
-{"timestamp":"2009-09-15 00:00:00","open":4.21,"high":4.22,"low":4.14,"close":4.18,"volume":88936000}
-{"timestamp":"2009-09-16 00:00:00","open":4.3,"high":4.55,"low":4.3,"close":4.54,"volume":262286000}
-{"timestamp":"2009-09-17 00:00:00","open":4.54,"high":4.56,"low":4.45,"close":4.52,"volume":157454000}
-{"timestamp":"2009-09-18 00:00:00","open":4.54,"high":4.55,"low":4.47,"close":4.51,"volume":135390000}
-{"timestamp":"2009-09-21 00:00:00","open":4.48,"high":4.54,"low":4.42,"close":4.53,"volume":84186000}
-{"timestamp":"2009-09-22 00:00:00","open":4.57,"high":4.71,"low":4.56,"close":4.69,"volume":165298000}
-{"timestamp":"2009-09-23 00:00:00","open":4.64,"high":4.72,"low":4.61,"close":4.62,"volume":113706000}
-{"timestamp":"2009-09-24 00:00:00","open":4.6,"high":4.64,"low":4.54,"close":4.61,"volume":101502000}
-{"timestamp":"2009-09-25 00:00:00","open":4.57,"high":4.61,"low":4.49,"close":4.53,"volume":85136000}
-{"timestamp":"2009-09-28 00:00:00","open":4.55,"high":4.64,"low":4.53,"close":4.61,"volume":70160000}
-{"timestamp":"2009-09-29 00:00:00","open":4.6,"high":4.62,"low":4.51,"close":4.59,"volume":87878000}
-{"timestamp":"2009-09-30 00:00:00","open":4.61,"high":4.71,"low":4.57,"close":4.67,"volume":170784000}
-{"timestamp":"2009-10-01 00:00:00","open":4.63,"high":4.64,"low":4.52,"close":4.55,"volume":132902000}
-{"timestamp":"2009-10-02 00:00:00","open":4.5,"high":4.56,"low":4.48,"close":4.49,"volume":100788000}
-{"timestamp":"2009-10-05 00:00:00","open":4.51,"high":4.55,"low":4.41,"close":4.43,"volume":140570000}
-{"timestamp":"2009-10-06 00:00:00","open":4.47,"high":4.55,"low":4.42,"close":4.55,"volume":139274000}
-{"timestamp":"2009-10-07 00:00:00","open":4.58,"high":4.72,"low":4.56,"close":4.7,"volume":148902000}
-{"timestamp":"2009-10-08 00:00:00","open":4.74,"high":4.84,"low":4.71,"close":4.76,"volume":193486000}
-{"timestamp":"2009-10-09 00:00:00","open":4.75,"high":4.8,"low":4.71,"close":4.79,"volume":93880000}
-{"timestamp":"2009-10-12 00:00:00","open":4.81,"high":4.81,"low":4.65,"close":4.68,"volume":111828000}
-{"timestamp":"2009-10-13 00:00:00","open":4.69,"high":4.76,"low":4.68,"close":4.74,"volume":94400000}
-{"timestamp":"2009-10-14 00:00:00","open":4.81,"high":4.89,"low":4.8,"close":4.87,"volume":111136000}
-{"timestamp":"2009-10-15 00:00:00","open":4.76,"high":4.85,"low":4.75,"close":4.8,"volume":124842000}
-{"timestamp":"2009-10-16 00:00:00","open":4.76,"high":4.81,"low":4.68,"close":4.77,"volume":140768000}
-{"timestamp":"2009-10-19 00:00:00","open":4.77,"high":4.81,"low":4.71,"close":4.73,"volume":120348000}
-{"timestamp":"2009-10-20 00:00:00","open":4.8,"high":4.81,"low":4.71,"close":4.75,"volume":155552000}
-{"timestamp":"2009-10-21 00:00:00","open":4.76,"high":4.83,"low":4.65,"close":4.67,"volume":155224000}
-{"timestamp":"2009-10-22 00:00:00","open":4.68,"high":4.71,"low":4.59,"close":4.67,"volume":330370000}
-{"timestamp":"2009-10-23 00:00:00","open":5.55,"high":5.98,"low":5.53,"close":5.92,"volume":1166116000}
-{"timestamp":"2009-10-26 00:00:00","open":5.96,"high":6.28,"low":5.92,"close":6.23,"volume":645424000}
-{"timestamp":"2009-10-27 00:00:00","open":6.15,"high":6.21,"low":5.97,"close":6.1,"volume":406084000}
-{"timestamp":"2009-10-28 00:00:00","open":6.08,"high":6.26,"low":6.04,"close":6.08,"volume":337754000}
-{"timestamp":"2009-10-29 00:00:00","open":6.2,"high":6.22,"low":6.01,"close":6.13,"volume":256436000}
-{"timestamp":"2009-10-30 00:00:00","open":6.1,"high":6.15,"low":5.91,"close":5.94,"volume":266244000}
-{"timestamp":"2009-11-02 00:00:00","open":5.93,"high":5.98,"low":5.84,"close":5.94,"volume":225600000}
-{"timestamp":"2009-11-03 00:00:00","open":5.88,"high":5.94,"low":5.83,"close":5.92,"volume":189570000}
-{"timestamp":"2009-11-04 00:00:00","open":5.95,"high":5.96,"low":5.84,"close":5.86,"volume":152350000}
-{"timestamp":"2009-11-05 00:00:00","open":5.87,"high":6.05,"low":5.81,"close":6.03,"volume":181736000}
-{"timestamp":"2009-11-06 00:00:00","open":6.15,"high":6.35,"low":6.13,"close":6.31,"volume":264520000}
-{"timestamp":"2009-11-09 00:00:00","open":6.36,"high":6.42,"low":6.28,"close":6.33,"volume":172484000}
-{"timestamp":"2009-11-10 00:00:00","open":6.34,"high":6.53,"low":6.3,"close":6.51,"volume":210586000}
-{"timestamp":"2009-11-11 00:00:00","open":6.55,"high":6.57,"low":6.42,"close":6.5,"volume":148684000}
-{"timestamp":"2009-11-12 00:00:00","open":6.5,"high":6.61,"low":6.5,"close":6.53,"volume":144202000}
-{"timestamp":"2009-11-13 00:00:00","open":6.56,"high":6.65,"low":6.49,"close":6.65,"volume":147536000}
-{"timestamp":"2009-11-16 00:00:00","open":6.61,"high":6.73,"low":6.55,"close":6.58,"volume":180366000}
-{"timestamp":"2009-11-17 00:00:00","open":6.57,"high":6.59,"low":6.47,"close":6.56,"volume":154960000}
-{"timestamp":"2009-11-18 00:00:00","open":6.55,"high":6.57,"low":6.48,"close":6.56,"volume":104270000}
-{"timestamp":"2009-11-19 00:00:00","open":6.53,"high":6.53,"low":6.42,"close":6.45,"volume":119964000}
-{"timestamp":"2009-11-20 00:00:00","open":6.39,"high":6.5,"low":6.37,"close":6.48,"volume":133052000}
-{"timestamp":"2009-11-23 00:00:00","open":6.55,"high":6.65,"low":6.55,"close":6.65,"volume":137562000}
-{"timestamp":"2009-11-24 00:00:00","open":6.68,"high":6.72,"low":6.61,"close":6.65,"volume":146394000}
-{"timestamp":"2009-11-25 00:00:00","open":6.67,"high":6.71,"low":6.62,"close":6.7,"volume":101424000}
-{"timestamp":"2009-11-27 00:00:00","open":6.52,"high":6.65,"low":6.49,"close":6.59,"volume":88452000}
-{"timestamp":"2009-11-30 00:00:00","open":6.61,"high":6.8,"low":6.61,"close":6.8,"volume":202390000}
-{"timestamp":"2009-12-01 00:00:00","open":6.85,"high":6.97,"low":6.79,"close":6.93,"volume":193152000}
-{"timestamp":"2009-12-02 00:00:00","open":6.96,"high":7.13,"low":6.95,"close":7.11,"volume":235960000}
-{"timestamp":"2009-12-03 00:00:00","open":7.18,"high":7.3,"low":7.04,"close":7.06,"volume":330470000}
-{"timestamp":"2009-12-04 00:00:00","open":7.17,"high":7.17,"low":6.76,"close":6.88,"volume":296548000}
-{"timestamp":"2009-12-07 00:00:00","open":6.9,"high":6.95,"low":6.69,"close":6.71,"volume":156740000}
-{"timestamp":"2009-12-08 00:00:00","open":6.72,"high":6.8,"low":6.64,"close":6.71,"volume":160056000}
-{"timestamp":"2009-12-09 00:00:00","open":6.73,"high":6.74,"low":6.49,"close":6.57,"volume":252658000}
-{"timestamp":"2009-12-10 00:00:00","open":6.62,"high":6.81,"low":6.62,"close":6.77,"volume":226872000}
-{"timestamp":"2009-12-11 00:00:00","open":6.8,"high":6.81,"low":6.66,"close":6.71,"volume":160934000}
-{"timestamp":"2009-12-14 00:00:00","open":6.63,"high":6.63,"low":6.47,"close":6.57,"volume":200458000}
-{"timestamp":"2009-12-15 00:00:00","open":6.54,"high":6.62,"low":6.48,"close":6.51,"volume":148576000}
-{"timestamp":"2009-12-16 00:00:00","open":6.55,"high":6.57,"low":6.38,"close":6.42,"volume":205226000}
-{"timestamp":"2009-12-17 00:00:00","open":6.47,"high":6.5,"low":6.35,"close":6.35,"volume":169530000}
-{"timestamp":"2009-12-18 00:00:00","open":6.4,"high":6.44,"low":6.28,"close":6.42,"volume":192108000}
-{"timestamp":"2009-12-21 00:00:00","open":6.52,"high":6.66,"low":6.51,"close":6.64,"volume":189472000}
-{"timestamp":"2009-12-22 00:00:00","open":6.69,"high":6.8,"low":6.63,"close":6.69,"volume":165150000}
-{"timestamp":"2009-12-23 00:00:00","open":6.74,"high":6.95,"low":6.72,"close":6.95,"volume":190922000}
-{"timestamp":"2009-12-24 00:00:00","open":6.96,"high":6.99,"low":6.88,"close":6.92,"volume":102576000}
-{"timestamp":"2009-12-28 00:00:00","open":6.99,"high":7.1,"low":6.93,"close":6.97,"volume":175278000}
-{"timestamp":"2009-12-29 00:00:00","open":7.06,"high":7.13,"low":6.93,"close":6.97,"volume":168012000}
-{"timestamp":"2009-12-30 00:00:00","open":6.92,"high":6.92,"low":6.76,"close":6.82,"volume":138264000}
-{"timestamp":"2009-12-31 00:00:00","open":6.85,"high":6.86,"low":6.73,"close":6.73,"volume":90460000}
-{"timestamp":"2010-01-04 00:00:00","open":6.81,"high":6.83,"low":6.66,"close":6.7,"volume":151998000}
-{"timestamp":"2010-01-05 00:00:00","open":6.67,"high":6.77,"low":6.59,"close":6.73,"volume":177038000}
-{"timestamp":"2010-01-06 00:00:00","open":6.73,"high":6.74,"low":6.58,"close":6.61,"volume":143576000}
-{"timestamp":"2010-01-07 00:00:00","open":6.6,"high":6.62,"low":6.44,"close":6.5,"volume":220604000}
-{"timestamp":"2010-01-08 00:00:00","open":6.53,"high":6.68,"low":6.45,"close":6.68,"volume":196610000}
-{"timestamp":"2010-01-11 00:00:00","open":6.63,"high":6.64,"low":6.46,"close":6.52,"volume":175588000}
-{"timestamp":"2010-01-12 00:00:00","open":6.45,"high":6.49,"low":6.33,"close":6.37,"volume":181926000}
-{"timestamp":"2010-01-13 00:00:00","open":6.4,"high":6.49,"low":6.29,"close":6.46,"volume":214464000}
-{"timestamp":"2010-01-14 00:00:00","open":6.46,"high":6.52,"low":6.32,"close":6.37,"volume":195498000}
-{"timestamp":"2010-01-15 00:00:00","open":6.46,"high":6.48,"low":6.35,"close":6.36,"volume":307530000}
-{"timestamp":"2010-01-19 00:00:00","open":6.32,"high":6.4,"low":6.22,"close":6.38,"volume":177852000}
-{"timestamp":"2010-01-20 00:00:00","open":6.36,"high":6.46,"low":6.25,"close":6.29,"volume":181494000}
-{"timestamp":"2010-01-21 00:00:00","open":6.36,"high":6.41,"low":6.25,"close":6.33,"volume":199412000}
-{"timestamp":"2010-01-22 00:00:00","open":6.28,"high":6.38,"low":6.04,"close":6.07,"volume":231378000}
-{"timestamp":"2010-01-25 00:00:00","open":6.11,"high":6.11,"low":5.91,"close":6.02,"volume":240478000}
-{"timestamp":"2010-01-26 00:00:00","open":6.03,"high":6.15,"low":5.95,"close":5.97,"volume":191180000}
-{"timestamp":"2010-01-27 00:00:00","open":6.05,"high":6.17,"low":5.94,"close":6.14,"volume":295306000}
-{"timestamp":"2010-01-28 00:00:00","open":6.22,"high":6.36,"low":6.14,"close":6.3,"volume":545862000}
-{"timestamp":"2010-01-29 00:00:00","open":6.49,"high":6.59,"low":6.21,"close":6.27,"volume":589426000}
-{"timestamp":"2010-02-01 00:00:00","open":6.16,"high":6.24,"low":5.69,"close":5.94,"volume":755488000}
-{"timestamp":"2010-02-02 00:00:00","open":5.94,"high":5.95,"low":5.72,"close":5.91,"volume":461594000}
-{"timestamp":"2010-02-03 00:00:00","open":5.86,"high":5.98,"low":5.83,"close":5.96,"volume":248118000}
-{"timestamp":"2010-02-04 00:00:00","open":5.93,"high":6.02,"low":5.79,"close":5.8,"volume":255680000}
-{"timestamp":"2010-02-05 00:00:00","open":5.79,"high":5.88,"low":5.71,"close":5.87,"volume":220496000}
-{"timestamp":"2010-02-08 00:00:00","open":5.97,"high":6.05,"low":5.83,"close":5.84,"volume":197804000}
-{"timestamp":"2010-02-09 00:00:00","open":5.91,"high":5.95,"low":5.85,"close":5.9,"volume":184460000}
-{"timestamp":"2010-02-10 00:00:00","open":5.9,"high":5.93,"low":5.8,"close":5.87,"volume":124664000}
-{"timestamp":"2010-02-11 00:00:00","open":5.86,"high":6.02,"low":5.83,"close":6.0,"volume":166870000}
-{"timestamp":"2010-02-12 00:00:00","open":5.95,"high":6.0,"low":5.88,"close":5.98,"volume":161470000}
-{"timestamp":"2010-02-16 00:00:00","open":6.0,"high":6.03,"low":5.86,"close":5.88,"volume":178654000}
-{"timestamp":"2010-02-17 00:00:00","open":5.85,"high":5.86,"low":5.78,"close":5.82,"volume":178896000}
-{"timestamp":"2010-02-18 00:00:00","open":5.79,"high":5.93,"low":5.74,"close":5.9,"volume":196002000}
-{"timestamp":"2010-02-19 00:00:00","open":5.9,"high":5.95,"low":5.85,"close":5.88,"volume":142312000}
-{"timestamp":"2010-02-22 00:00:00","open":5.87,"high":5.95,"low":5.81,"close":5.9,"volume":136146000}
-{"timestamp":"2010-02-23 00:00:00","open":5.9,"high":5.96,"low":5.83,"close":5.86,"volume":141364000}
-{"timestamp":"2010-02-24 00:00:00","open":5.9,"high":5.99,"low":5.86,"close":5.99,"volume":147798000}
-{"timestamp":"2010-02-25 00:00:00","open":5.91,"high":5.92,"low":5.79,"close":5.91,"volume":190668000}
-{"timestamp":"2010-02-26 00:00:00","open":5.89,"high":5.97,"low":5.85,"close":5.92,"volume":114432000}
-{"timestamp":"2010-03-01 00:00:00","open":5.94,"high":6.23,"low":5.88,"close":6.23,"volume":265930000}
-{"timestamp":"2010-03-02 00:00:00","open":6.25,"high":6.37,"low":6.24,"close":6.28,"volume":241950000}
-{"timestamp":"2010-03-03 00:00:00","open":6.27,"high":6.35,"low":6.22,"close":6.29,"volume":128808000}
-{"timestamp":"2010-03-04 00:00:00","open":6.3,"high":6.44,"low":6.28,"close":6.43,"volume":150194000}
-{"timestamp":"2010-03-05 00:00:00","open":6.46,"high":6.47,"low":6.35,"close":6.45,"volume":135386000}
-{"timestamp":"2010-03-08 00:00:00","open":6.42,"high":6.54,"low":6.39,"close":6.51,"volume":112118000}
-{"timestamp":"2010-03-09 00:00:00","open":6.48,"high":6.54,"low":6.4,"close":6.44,"volume":121416000}
-{"timestamp":"2010-03-10 00:00:00","open":6.46,"high":6.56,"low":6.42,"close":6.53,"volume":112514000}
-{"timestamp":"2010-03-11 00:00:00","open":6.52,"high":6.68,"low":6.52,"close":6.68,"volume":144816000}
-{"timestamp":"2010-03-12 00:00:00","open":6.71,"high":6.71,"low":6.56,"close":6.59,"volume":123016000}
-{"timestamp":"2010-03-15 00:00:00","open":6.59,"high":6.6,"low":6.43,"close":6.56,"volume":126584000}
-{"timestamp":"2010-03-16 00:00:00","open":6.56,"high":6.61,"low":6.53,"close":6.59,"volume":82650000}
-{"timestamp":"2010-03-17 00:00:00","open":6.62,"high":6.63,"low":6.56,"close":6.57,"volume":87176000}
-{"timestamp":"2010-03-18 00:00:00","open":6.55,"high":6.64,"low":6.52,"close":6.64,"volume":100426000}
-{"timestamp":"2010-03-19 00:00:00","open":6.69,"high":6.69,"low":6.48,"close":6.52,"volume":178100000}
-{"timestamp":"2010-03-22 00:00:00","open":6.51,"high":6.55,"low":6.43,"close":6.52,"volume":107668000}
-{"timestamp":"2010-03-23 00:00:00","open":6.54,"high":6.55,"low":6.4,"close":6.46,"volume":84262000}
-{"timestamp":"2010-03-24 00:00:00","open":6.43,"high":6.47,"low":6.36,"close":6.4,"volume":93928000}
-{"timestamp":"2010-03-25 00:00:00","open":6.46,"high":6.85,"low":6.4,"close":6.74,"volume":324192000}
-{"timestamp":"2010-03-26 00:00:00","open":6.75,"high":6.85,"low":6.69,"close":6.75,"volume":131314000}
-{"timestamp":"2010-03-29 00:00:00","open":6.77,"high":6.83,"low":6.72,"close":6.76,"volume":92538000}
-{"timestamp":"2010-03-30 00:00:00","open":6.79,"high":6.91,"low":6.77,"close":6.83,"volume":123854000}
-{"timestamp":"2010-03-31 00:00:00","open":6.8,"high":6.84,"low":6.72,"close":6.79,"volume":92012000}
-{"timestamp":"2010-04-01 00:00:00","open":6.79,"high":6.83,"low":6.56,"close":6.59,"volume":175716000}
-{"timestamp":"2010-04-05 00:00:00","open":6.64,"high":6.69,"low":6.54,"close":6.57,"volume":116330000}
-{"timestamp":"2010-04-06 00:00:00","open":6.56,"high":6.8,"low":6.56,"close":6.78,"volume":159006000}
-{"timestamp":"2010-04-07 00:00:00","open":6.8,"high":6.8,"low":6.69,"close":6.74,"volume":118908000}
-{"timestamp":"2010-04-08 00:00:00","open":6.74,"high":7.06,"low":6.74,"close":7.05,"volume":253782000}
-{"timestamp":"2010-04-09 00:00:00","open":7.04,"high":7.07,"low":6.95,"close":7.0,"volume":120222000}
-{"timestamp":"2010-04-12 00:00:00","open":7.0,"high":7.15,"low":6.98,"close":7.06,"volume":108906000}
-{"timestamp":"2010-04-13 00:00:00","open":7.06,"high":7.1,"low":6.96,"close":7.01,"volume":95710000}
-{"timestamp":"2010-04-14 00:00:00","open":7.02,"high":7.23,"low":6.96,"close":7.21,"volume":158006000}
-{"timestamp":"2010-04-15 00:00:00","open":7.23,"high":7.35,"low":7.2,"close":7.29,"volume":156592000}
-{"timestamp":"2010-04-16 00:00:00","open":7.24,"high":7.36,"low":7.07,"close":7.11,"volume":167936000}
-{"timestamp":"2010-04-19 00:00:00","open":7.12,"high":7.18,"low":6.96,"close":7.12,"volume":120440000}
-{"timestamp":"2010-04-20 00:00:00","open":7.19,"high":7.23,"low":7.11,"close":7.21,"volume":86234000}
-{"timestamp":"2010-04-21 00:00:00","open":7.26,"high":7.45,"low":7.18,"close":7.32,"volume":147488000}
-{"timestamp":"2010-04-22 00:00:00","open":7.35,"high":7.55,"low":7.29,"close":7.5,"volume":303316000}
-{"timestamp":"2010-04-23 00:00:00","open":7.27,"high":7.45,"low":7.12,"close":7.18,"volume":379504000}
-{"timestamp":"2010-04-26 00:00:00","open":7.16,"high":7.39,"low":7.15,"close":7.36,"volume":186366000}
-{"timestamp":"2010-04-27 00:00:00","open":7.28,"high":7.32,"low":7.06,"close":7.1,"volume":172780000}
-{"timestamp":"2010-04-28 00:00:00","open":7.13,"high":7.14,"low":6.93,"close":6.97,"volume":184706000}
-{"timestamp":"2010-04-29 00:00:00","open":7.0,"high":7.12,"low":6.99,"close":7.09,"volume":126284000}
-{"timestamp":"2010-04-30 00:00:00","open":7.07,"high":7.07,"low":6.85,"close":6.86,"volume":122270000}
-{"timestamp":"2012-05-01 00:00:00","open":11.47,"high":11.65,"low":11.42,"close":11.5,"volume":135098000}
-{"timestamp":"2012-05-02 00:00:00","open":11.39,"high":11.57,"low":11.37,"close":11.51,"volume":91868000}
-{"timestamp":"2012-05-03 00:00:00","open":11.49,"high":11.63,"low":11.4,"close":11.47,"volume":81110000}
-{"timestamp":"2012-05-04 00:00:00","open":11.39,"high":11.49,"low":11.19,"close":11.2,"volume":91704000}
-{"timestamp":"2012-05-07 00:00:00","open":11.12,"high":11.34,"low":11.11,"close":11.26,"volume":66286000}
-{"timestamp":"2012-05-08 00:00:00","open":11.16,"high":11.27,"low":10.91,"close":11.2,"volume":90448000}
-{"timestamp":"2012-05-09 00:00:00","open":11.03,"high":11.29,"low":11.01,"close":11.15,"volume":74240000}
-{"timestamp":"2012-05-10 00:00:00","open":11.2,"high":11.45,"low":11.1,"close":11.33,"volume":92968000}
-{"timestamp":"2012-05-11 00:00:00","open":11.3,"high":11.53,"low":11.29,"close":11.38,"volume":83872000}
-{"timestamp":"2012-05-14 00:00:00","open":11.28,"high":11.36,"low":11.13,"close":11.15,"volume":61932000}
-{"timestamp":"2012-05-15 00:00:00","open":11.33,"high":11.53,"low":11.15,"close":11.22,"volume":114274000}
-{"timestamp":"2012-05-16 00:00:00","open":11.25,"high":11.4,"low":11.13,"close":11.2,"volume":105236000}
-{"timestamp":"2012-05-17 00:00:00","open":11.25,"high":11.3,"low":10.9,"close":10.92,"volume":90110000}
-{"timestamp":"2012-05-18 00:00:00","open":10.97,"high":10.98,"low":10.64,"close":10.69,"volume":104634000}
-{"timestamp":"2012-05-21 00:00:00","open":10.7,"high":11.0,"low":10.64,"close":10.91,"volume":71596000}
-{"timestamp":"2012-05-22 00:00:00","open":10.92,"high":10.94,"low":10.7,"close":10.77,"volume":74662000}
-{"timestamp":"2012-05-23 00:00:00","open":10.74,"high":10.88,"low":10.56,"close":10.86,"volume":84876000}
-{"timestamp":"2012-05-24 00:00:00","open":10.85,"high":10.88,"low":10.64,"close":10.76,"volume":62822000}
-{"timestamp":"2012-05-25 00:00:00","open":10.75,"high":10.8,"low":10.61,"close":10.64,"volume":43428000}
-{"timestamp":"2012-05-29 00:00:00","open":10.72,"high":10.83,"low":10.61,"close":10.74,"volume":53878000}
-{"timestamp":"2012-05-30 00:00:00","open":10.61,"high":10.65,"low":10.39,"close":10.46,"volume":81564000}
-{"timestamp":"2012-05-31 00:00:00","open":10.47,"high":10.69,"low":10.36,"close":10.65,"volume":98880000}
-{"timestamp":"2012-06-01 00:00:00","open":10.42,"high":10.56,"low":10.37,"close":10.41,"volume":79030000}
-{"timestamp":"2012-06-04 00:00:00","open":10.37,"high":10.77,"low":10.32,"close":10.73,"volume":85992000}
-{"timestamp":"2012-06-05 00:00:00","open":10.69,"high":10.84,"low":10.56,"close":10.66,"volume":70878000}
-{"timestamp":"2012-06-06 00:00:00","open":10.73,"high":10.92,"low":10.73,"close":10.88,"volume":54202000}
-{"timestamp":"2012-06-07 00:00:00","open":10.98,"high":11.07,"low":10.91,"close":10.94,"volume":70078000}
-{"timestamp":"2012-06-08 00:00:00","open":10.93,"high":10.97,"low":10.83,"close":10.92,"volume":57540000}
-{"timestamp":"2012-06-11 00:00:00","open":10.87,"high":11.04,"low":10.76,"close":10.83,"volume":74982000}
-{"timestamp":"2012-06-12 00:00:00","open":10.88,"high":10.9,"low":10.73,"close":10.82,"volume":56666000}
-{"timestamp":"2012-06-13 00:00:00","open":10.78,"high":10.87,"low":10.68,"close":10.74,"volume":46504000}
-{"timestamp":"2012-06-14 00:00:00","open":10.76,"high":10.83,"low":10.63,"close":10.72,"volume":61218000}
-{"timestamp":"2012-06-15 00:00:00","open":10.76,"high":10.97,"low":10.72,"close":10.92,"volume":75704000}
-{"timestamp":"2012-06-18 00:00:00","open":10.86,"high":11.19,"low":10.84,"close":11.13,"volume":67392000}
-{"timestamp":"2012-06-19 00:00:00","open":11.16,"high":11.26,"low":11.08,"close":11.2,"volume":54332000}
-{"timestamp":"2012-06-20 00:00:00","open":11.23,"high":11.24,"low":11.04,"close":11.15,"volume":48888000}
-{"timestamp":"2012-06-21 00:00:00","open":11.19,"high":11.3,"low":11.03,"close":11.03,"volume":56860000}
-{"timestamp":"2012-06-22 00:00:00","open":11.09,"high":11.13,"low":10.97,"close":11.11,"volume":43750000}
-{"timestamp":"2012-06-25 00:00:00","open":11.02,"high":11.08,"low":10.9,"close":11.0,"volume":47646000}
-{"timestamp":"2012-06-26 00:00:00","open":11.07,"high":11.32,"low":11.07,"close":11.28,"volume":75082000}
-{"timestamp":"2012-06-27 00:00:00","open":11.25,"high":11.38,"low":11.17,"close":11.28,"volume":55984000}
-{"timestamp":"2012-06-28 00:00:00","open":11.2,"high":11.23,"low":10.94,"close":11.07,"volume":59896000}
-{"timestamp":"2012-06-29 00:00:00","open":11.24,"high":11.42,"low":11.19,"close":11.42,"volume":72288000}
-{"timestamp":"2012-07-02 00:00:00","open":11.47,"high":11.47,"low":11.32,"close":11.47,"volume":46614000}
-{"timestamp":"2012-07-03 00:00:00","open":11.46,"high":11.48,"low":11.38,"close":11.48,"volume":26634000}
-{"timestamp":"2012-07-05 00:00:00","open":11.43,"high":11.53,"low":11.33,"close":11.35,"volume":53646000}
-{"timestamp":"2012-07-06 00:00:00","open":11.32,"high":11.45,"low":11.21,"close":11.25,"volume":64064000}
-{"timestamp":"2012-07-09 00:00:00","open":11.25,"high":11.3,"low":11.17,"close":11.25,"volume":38440000}
-{"timestamp":"2012-07-10 00:00:00","open":11.31,"high":11.36,"low":10.91,"close":10.98,"volume":59642000}
-{"timestamp":"2012-07-11 00:00:00","open":10.95,"high":11.09,"low":10.77,"close":10.92,"volume":54694000}
-{"timestamp":"2012-07-12 00:00:00","open":10.83,"high":10.87,"low":10.63,"close":10.77,"volume":52324000}
-{"timestamp":"2012-07-13 00:00:00","open":10.78,"high":10.97,"low":10.69,"close":10.92,"volume":44438000}
-{"timestamp":"2012-07-16 00:00:00","open":10.83,"high":10.92,"low":10.72,"close":10.8,"volume":40084000}
-{"timestamp":"2012-07-17 00:00:00","open":10.87,"high":10.9,"low":10.7,"close":10.85,"volume":39740000}
-{"timestamp":"2012-07-18 00:00:00","open":10.81,"high":10.93,"low":10.79,"close":10.87,"volume":41860000}
-{"timestamp":"2012-07-19 00:00:00","open":11.04,"high":11.38,"low":11.03,"close":11.31,"volume":108988000}
-{"timestamp":"2012-07-20 00:00:00","open":11.27,"high":11.47,"low":11.26,"close":11.41,"volume":83400000}
-{"timestamp":"2012-07-23 00:00:00","open":11.24,"high":11.33,"low":11.08,"close":11.3,"volume":110302000}
-{"timestamp":"2012-07-24 00:00:00","open":11.31,"high":11.33,"low":11.06,"close":11.15,"volume":100174000}
-{"timestamp":"2012-07-25 00:00:00","open":11.1,"high":11.13,"low":10.8,"close":10.85,"volume":72934000}
-{"timestamp":"2012-07-26 00:00:00","open":11.0,"high":11.07,"low":10.75,"close":11.0,"volume":138748000}
-{"timestamp":"2012-07-27 00:00:00","open":11.26,"high":11.92,"low":11.23,"close":11.87,"volume":226278000}
-{"timestamp":"2012-07-30 00:00:00","open":11.85,"high":12.04,"low":11.7,"close":11.8,"volume":74728000}
-{"timestamp":"2012-07-31 00:00:00","open":11.76,"high":11.82,"low":11.58,"close":11.67,"volume":69072000}
-{"timestamp":"2012-08-01 00:00:00","open":11.71,"high":11.72,"low":11.54,"close":11.6,"volume":50876000}
-{"timestamp":"2012-08-02 00:00:00","open":11.53,"high":11.72,"low":11.43,"close":11.54,"volume":60962000}
-{"timestamp":"2012-08-03 00:00:00","open":11.7,"high":11.82,"low":11.65,"close":11.75,"volume":56506000}
-{"timestamp":"2012-08-06 00:00:00","open":11.78,"high":11.79,"low":11.69,"close":11.7,"volume":36874000}
-{"timestamp":"2012-08-07 00:00:00","open":11.71,"high":11.9,"low":11.66,"close":11.83,"volume":41166000}
-{"timestamp":"2012-08-08 00:00:00","open":11.76,"high":11.82,"low":11.68,"close":11.72,"volume":30686000}
-{"timestamp":"2012-08-09 00:00:00","open":11.7,"high":11.8,"low":11.68,"close":11.7,"volume":30962000}
-{"timestamp":"2012-08-10 00:00:00","open":11.65,"high":11.74,"low":11.57,"close":11.64,"volume":37050000}
-{"timestamp":"2012-08-13 00:00:00","open":11.61,"high":11.72,"low":11.55,"close":11.62,"volume":39946000}
-{"timestamp":"2012-08-14 00:00:00","open":11.74,"high":11.84,"low":11.63,"close":11.66,"volume":55020000}
-{"timestamp":"2012-08-15 00:00:00","open":11.61,"high":11.91,"low":11.61,"close":11.87,"volume":65294000}
-{"timestamp":"2012-08-16 00:00:00","open":11.89,"high":12.14,"low":11.81,"close":12.08,"volume":86242000}
-{"timestamp":"2012-08-17 00:00:00","open":12.03,"high":12.17,"low":12.02,"close":12.06,"volume":61716000}
-{"timestamp":"2012-08-20 00:00:00","open":12.07,"high":12.08,"low":11.91,"close":12.02,"volume":37798000}
-{"timestamp":"2012-08-21 00:00:00","open":12.04,"high":12.19,"low":11.93,"close":11.97,"volume":51430000}
-{"timestamp":"2012-08-22 00:00:00","open":11.97,"high":12.25,"low":11.94,"close":12.16,"volume":49474000}
-{"timestamp":"2012-08-23 00:00:00","open":12.11,"high":12.17,"low":11.95,"close":12.06,"volume":49078000}
-{"timestamp":"2012-08-24 00:00:00","open":12.08,"high":12.34,"low":12.07,"close":12.29,"volume":73976000}
-{"timestamp":"2012-08-27 00:00:00","open":12.29,"high":12.38,"low":12.16,"close":12.2,"volume":58594000}
-{"timestamp":"2012-08-28 00:00:00","open":12.2,"high":12.34,"low":12.15,"close":12.31,"volume":54846000}
-{"timestamp":"2012-08-29 00:00:00","open":12.34,"high":12.38,"low":12.23,"close":12.36,"volume":35452000}
-{"timestamp":"2012-08-30 00:00:00","open":12.35,"high":12.5,"low":12.26,"close":12.31,"volume":72950000}
-{"timestamp":"2012-08-31 00:00:00","open":12.4,"high":12.47,"low":12.28,"close":12.41,"volume":66950000}
-{"timestamp":"2012-09-04 00:00:00","open":12.41,"high":12.55,"low":12.23,"close":12.39,"volume":79016000}
-{"timestamp":"2012-09-05 00:00:00","open":12.38,"high":12.43,"low":12.27,"close":12.31,"volume":53052000}
-{"timestamp":"2012-09-06 00:00:00","open":12.41,"high":12.64,"low":12.36,"close":12.57,"volume":107228000}
-{"timestamp":"2012-09-07 00:00:00","open":12.69,"high":12.97,"low":12.68,"close":12.96,"volume":100590000}
-{"timestamp":"2012-09-10 00:00:00","open":12.95,"high":13.0,"low":12.84,"close":12.85,"volume":51344000}
-{"timestamp":"2012-09-11 00:00:00","open":12.88,"high":12.88,"low":12.71,"close":12.78,"volume":50496000}
-{"timestamp":"2012-09-12 00:00:00","open":12.83,"high":12.89,"low":12.68,"close":12.78,"volume":45464000}
-{"timestamp":"2012-09-13 00:00:00","open":12.75,"high":13.1,"low":12.69,"close":13.01,"volume":70512000}
-{"timestamp":"2012-09-14 00:00:00","open":13.07,"high":13.21,"low":12.99,"close":13.06,"volume":73324000}
-{"timestamp":"2012-09-17 00:00:00","open":13.06,"high":13.06,"low":12.85,"close":12.9,"volume":46126000}
-{"timestamp":"2012-09-18 00:00:00","open":12.92,"high":13.03,"low":12.85,"close":12.94,"volume":44300000}
-{"timestamp":"2012-09-19 00:00:00","open":12.97,"high":13.14,"low":12.93,"close":13.08,"volume":52736000}
-{"timestamp":"2012-09-20 00:00:00","open":13.0,"high":13.04,"low":12.9,"close":13.04,"volume":58272000}
-{"timestamp":"2012-09-21 00:00:00","open":13.09,"high":13.1,"low":12.84,"close":12.87,"volume":121186000}
-{"timestamp":"2012-09-24 00:00:00","open":12.76,"high":12.78,"low":12.65,"close":12.74,"volume":54158000}
-{"timestamp":"2012-09-25 00:00:00","open":12.82,"high":12.95,"low":12.55,"close":12.62,"volume":88116000}
-{"timestamp":"2012-09-26 00:00:00","open":12.62,"high":12.73,"low":12.41,"close":12.48,"volume":58410000}
-{"timestamp":"2012-09-27 00:00:00","open":12.53,"high":12.87,"low":12.53,"close":12.83,"volume":67948000}
-{"timestamp":"2012-09-28 00:00:00","open":12.81,"high":12.85,"low":12.66,"close":12.72,"volume":49132000}
-{"timestamp":"2012-10-01 00:00:00","open":12.77,"high":12.81,"low":12.52,"close":12.6,"volume":51624000}
-{"timestamp":"2012-10-02 00:00:00","open":12.64,"high":12.66,"low":12.45,"close":12.53,"volume":43916000}
-{"timestamp":"2012-10-03 00:00:00","open":12.56,"high":12.81,"low":12.48,"close":12.8,"volume":54912000}
-{"timestamp":"2012-10-04 00:00:00","open":12.8,"high":13.08,"low":12.79,"close":13.02,"volume":54008000}
-{"timestamp":"2012-10-05 00:00:00","open":13.06,"high":13.1,"low":12.87,"close":12.93,"volume":56130000}
-{"timestamp":"2012-10-08 00:00:00","open":12.88,"high":12.99,"low":12.78,"close":12.95,"volume":35246000}
-{"timestamp":"2012-10-09 00:00:00","open":12.93,"high":12.97,"low":12.54,"close":12.55,"volume":69896000}
-{"timestamp":"2012-10-10 00:00:00","open":12.6,"high":12.62,"low":12.2,"close":12.25,"volume":78966000}
-{"timestamp":"2012-10-11 00:00:00","open":12.4,"high":12.47,"low":12.09,"close":12.21,"volume":68946000}
-{"timestamp":"2012-10-12 00:00:00","open":12.16,"high":12.27,"low":12.1,"close":12.12,"volume":44064000}
-{"timestamp":"2012-10-15 00:00:00","open":12.14,"high":12.24,"low":11.93,"close":12.21,"volume":59196000}
-{"timestamp":"2012-10-16 00:00:00","open":12.24,"high":12.29,"low":12.1,"close":12.2,"volume":44082000}
-{"timestamp":"2012-10-17 00:00:00","open":12.17,"high":12.44,"low":12.17,"close":12.37,"volume":66054000}
-{"timestamp":"2012-10-18 00:00:00","open":12.39,"high":12.55,"low":12.14,"close":12.24,"volume":106106000}
-{"timestamp":"2012-10-19 00:00:00","open":12.26,"high":12.34,"low":11.95,"close":12.0,"volume":87906000}
-{"timestamp":"2012-10-22 00:00:00","open":11.94,"high":11.95,"low":11.62,"close":11.69,"volume":90000000}
-{"timestamp":"2012-10-23 00:00:00","open":11.55,"high":11.83,"low":11.5,"close":11.72,"volume":88616000}
-{"timestamp":"2012-10-24 00:00:00","open":11.79,"high":11.8,"low":11.4,"close":11.42,"volume":73574000}
-{"timestamp":"2012-10-25 00:00:00","open":11.55,"high":11.55,"low":11.15,"close":11.15,"volume":134826000}
-{"timestamp":"2012-10-26 00:00:00","open":11.43,"high":11.94,"low":11.33,"close":11.91,"volume":227350000}
-{"timestamp":"2012-10-31 00:00:00","open":11.82,"high":11.94,"low":11.53,"close":11.64,"volume":95952000}
-{"timestamp":"2012-11-01 00:00:00","open":11.71,"high":11.73,"low":11.57,"close":11.61,"volume":78102000}
-{"timestamp":"2012-11-02 00:00:00","open":11.7,"high":11.87,"low":11.61,"close":11.62,"volume":67494000}
-{"timestamp":"2012-11-05 00:00:00","open":11.6,"high":11.74,"low":11.51,"close":11.72,"volume":36922000}
-{"timestamp":"2012-11-06 00:00:00","open":11.77,"high":11.89,"low":11.72,"close":11.88,"volume":53226000}
-{"timestamp":"2012-11-07 00:00:00","open":11.78,"high":11.78,"low":11.47,"close":11.6,"volume":72484000}
-{"timestamp":"2012-11-08 00:00:00","open":11.61,"high":11.67,"low":11.36,"close":11.37,"volume":59648000}
-{"timestamp":"2012-11-09 00:00:00","open":11.31,"high":11.55,"low":11.23,"close":11.32,"volume":61850000}
-{"timestamp":"2012-11-12 00:00:00","open":11.33,"high":11.46,"low":11.27,"close":11.32,"volume":42576000}
-{"timestamp":"2012-11-13 00:00:00","open":11.26,"high":11.4,"low":11.24,"close":11.33,"volume":52596000}
-{"timestamp":"2012-11-14 00:00:00","open":11.33,"high":11.37,"low":11.13,"close":11.15,"volume":60682000}
-{"timestamp":"2012-11-15 00:00:00","open":11.12,"high":11.26,"low":10.91,"close":11.03,"volume":68094000}
-{"timestamp":"2012-11-16 00:00:00","open":11.07,"high":11.31,"low":10.93,"close":11.26,"volume":87056000}
-{"timestamp":"2012-11-19 00:00:00","open":11.42,"high":11.63,"low":11.37,"close":11.49,"volume":71824000}
-{"timestamp":"2012-11-20 00:00:00","open":11.5,"high":11.69,"low":11.48,"close":11.69,"volume":55434000}
-{"timestamp":"2012-11-21 00:00:00","open":11.69,"high":11.93,"low":11.64,"close":11.9,"volume":59186000}
-{"timestamp":"2012-11-23 00:00:00","open":11.99,"high":12.0,"low":11.82,"close":11.99,"volume":35536000}
-{"timestamp":"2012-11-26 00:00:00","open":12.02,"high":12.22,"low":11.9,"close":12.18,"volume":83566000}
-{"timestamp":"2012-11-27 00:00:00","open":12.16,"high":12.28,"low":12.08,"close":12.17,"volume":60970000}
-{"timestamp":"2012-11-28 00:00:00","open":12.12,"high":12.36,"low":12.08,"close":12.36,"volume":54868000}
-{"timestamp":"2012-11-29 00:00:00","open":12.4,"high":12.62,"low":12.38,"close":12.56,"volume":106210000}
-{"timestamp":"2012-11-30 00:00:00","open":12.52,"high":12.63,"low":12.41,"close":12.6,"volume":75948000}
-{"timestamp":"2012-12-03 00:00:00","open":12.63,"high":12.71,"low":12.5,"close":12.52,"volume":59812000}
-{"timestamp":"2012-12-04 00:00:00","open":12.5,"high":12.65,"low":12.43,"close":12.62,"volume":62294000}
-{"timestamp":"2012-12-05 00:00:00","open":12.62,"high":12.78,"low":12.52,"close":12.7,"volume":57044000}
-{"timestamp":"2012-12-06 00:00:00","open":12.65,"high":12.76,"low":12.58,"close":12.67,"volume":71158000}
-{"timestamp":"2012-12-07 00:00:00","open":12.71,"high":12.76,"low":12.6,"close":12.66,"volume":43406000}
-{"timestamp":"2012-12-10 00:00:00","open":12.66,"high":12.74,"low":12.37,"close":12.39,"volume":70076000}
-{"timestamp":"2012-12-11 00:00:00","open":12.43,"high":12.67,"low":12.33,"close":12.53,"volume":83704000}
-{"timestamp":"2012-12-12 00:00:00","open":12.55,"high":12.72,"low":12.5,"close":12.59,"volume":52562000}
-{"timestamp":"2012-12-13 00:00:00","open":12.56,"high":12.73,"low":12.5,"close":12.56,"volume":49204000}
-{"timestamp":"2012-12-14 00:00:00","open":12.51,"high":12.6,"low":12.39,"close":12.46,"volume":50538000}
-{"timestamp":"2012-12-17 00:00:00","open":12.49,"high":12.7,"low":12.46,"close":12.69,"volume":45540000}
-{"timestamp":"2012-12-18 00:00:00","open":12.73,"high":13.16,"low":12.73,"close":13.02,"volume":99220000}
-{"timestamp":"2012-12-19 00:00:00","open":13.07,"high":13.08,"low":12.88,"close":12.9,"volume":46000000}
-{"timestamp":"2012-12-20 00:00:00","open":12.92,"high":13.12,"low":12.83,"close":13.08,"volume":51692000}
-{"timestamp":"2012-12-21 00:00:00","open":12.89,"high":12.92,"low":12.79,"close":12.85,"volume":94092000}
-{"timestamp":"2012-12-24 00:00:00","open":12.87,"high":12.98,"low":12.85,"close":12.93,"volume":19688000}
-{"timestamp":"2012-12-26 00:00:00","open":12.86,"high":12.87,"low":12.4,"close":12.43,"volume":83054000}
-{"timestamp":"2012-12-27 00:00:00","open":12.41,"high":12.47,"low":12.14,"close":12.42,"volume":72786000}
-{"timestamp":"2012-12-28 00:00:00","open":12.29,"high":12.37,"low":12.25,"close":12.26,"volume":37174000}
-{"timestamp":"2012-12-31 00:00:00","open":12.19,"high":12.62,"low":12.14,"close":12.54,"volume":68380000}
-{"timestamp":"2013-01-02 00:00:00","open":12.8,"high":12.91,"low":12.66,"close":12.87,"volume":65420000}
-{"timestamp":"2013-01-03 00:00:00","open":12.86,"high":13.04,"low":12.82,"close":12.92,"volume":55018000}
-{"timestamp":"2013-01-04 00:00:00","open":12.88,"high":12.99,"low":12.83,"close":12.96,"volume":37484000}
-{"timestamp":"2013-01-07 00:00:00","open":13.15,"high":13.49,"low":13.13,"close":13.42,"volume":98200000}
-{"timestamp":"2013-01-08 00:00:00","open":13.35,"high":13.45,"low":13.18,"close":13.32,"volume":60214000}
-{"timestamp":"2013-01-09 00:00:00","open":13.41,"high":13.48,"low":13.27,"close":13.32,"volume":45312000}
-{"timestamp":"2013-01-10 00:00:00","open":13.43,"high":13.44,"low":13.12,"close":13.27,"volume":57268000}
-{"timestamp":"2013-01-11 00:00:00","open":13.26,"high":13.42,"low":13.21,"close":13.4,"volume":48266000}
-{"timestamp":"2013-01-14 00:00:00","open":13.4,"high":13.71,"low":13.38,"close":13.64,"volume":85500000}
-{"timestamp":"2013-01-15 00:00:00","open":13.53,"high":13.64,"low":13.47,"close":13.6,"volume":46538000}
-{"timestamp":"2013-01-16 00:00:00","open":13.53,"high":13.56,"low":13.39,"close":13.45,"volume":41312000}
-{"timestamp":"2013-01-17 00:00:00","open":13.58,"high":13.6,"low":13.46,"close":13.52,"volume":37692000}
-{"timestamp":"2013-01-18 00:00:00","open":13.54,"high":13.73,"low":13.48,"close":13.61,"volume":58840000}
-{"timestamp":"2013-01-22 00:00:00","open":13.58,"high":13.61,"low":13.46,"close":13.51,"volume":42754000}
-{"timestamp":"2013-01-23 00:00:00","open":13.53,"high":13.55,"low":13.33,"close":13.41,"volume":50178000}
-{"timestamp":"2013-01-24 00:00:00","open":13.47,"high":13.83,"low":13.47,"close":13.67,"volume":68340000}
-{"timestamp":"2013-01-25 00:00:00","open":13.75,"high":14.24,"low":13.72,"close":14.2,"volume":99362000}
-{"timestamp":"2013-01-28 00:00:00","open":14.19,"high":14.22,"low":13.72,"close":13.8,"volume":86428000}
-{"timestamp":"2013-01-29 00:00:00","open":13.77,"high":13.77,"low":12.92,"close":13.02,"volume":203452000}
-{"timestamp":"2013-01-30 00:00:00","open":14.15,"high":14.21,"low":13.36,"close":13.64,"volume":261508000}
-{"timestamp":"2013-01-31 00:00:00","open":13.55,"high":13.8,"low":13.19,"close":13.28,"volume":135442000}
-{"timestamp":"2013-02-01 00:00:00","open":13.45,"high":13.45,"low":13.14,"close":13.25,"volume":122300000}
-{"timestamp":"2013-02-04 00:00:00","open":13.14,"high":13.23,"low":12.95,"close":13.0,"volume":74472000}
-{"timestamp":"2013-02-05 00:00:00","open":13.1,"high":13.4,"low":13.07,"close":13.34,"volume":80258000}
-{"timestamp":"2013-02-06 00:00:00","open":13.26,"high":13.34,"low":13.06,"close":13.11,"volume":55408000}
-{"timestamp":"2013-02-07 00:00:00","open":13.21,"high":13.21,"low":12.76,"close":13.01,"volume":79514000}
-{"timestamp":"2013-02-08 00:00:00","open":13.07,"high":13.26,"low":13.03,"close":13.1,"volume":77584000}
-{"timestamp":"2013-02-11 00:00:00","open":13.16,"high":13.16,"low":12.83,"close":12.86,"volume":68074000}
-{"timestamp":"2013-02-12 00:00:00","open":12.96,"high":13.01,"low":12.85,"close":12.94,"volume":58874000}
-{"timestamp":"2013-02-13 00:00:00","open":13.08,"high":13.5,"low":13.02,"close":13.47,"volume":105860000}
-{"timestamp":"2013-02-14 00:00:00","open":13.37,"high":13.53,"low":13.27,"close":13.46,"volume":69260000}
-{"timestamp":"2013-02-15 00:00:00","open":13.38,"high":13.45,"low":13.16,"close":13.25,"volume":79598000}
-{"timestamp":"2013-02-19 00:00:00","open":13.3,"high":13.51,"low":13.23,"close":13.49,"volume":57084000}
-{"timestamp":"2013-02-20 00:00:00","open":13.51,"high":13.72,"low":13.32,"close":13.32,"volume":70578000}
-{"timestamp":"2013-02-21 00:00:00","open":13.26,"high":13.47,"low":13.16,"close":13.3,"volume":72748000}
-{"timestamp":"2013-02-22 00:00:00","open":13.33,"high":13.36,"low":13.08,"close":13.27,"volume":62496000}
-{"timestamp":"2013-02-25 00:00:00","open":13.35,"high":13.43,"low":12.98,"close":12.99,"volume":60648000}
-{"timestamp":"2013-02-26 00:00:00","open":13.04,"high":13.1,"low":12.79,"close":12.97,"volume":66972000}
-{"timestamp":"2013-02-27 00:00:00","open":12.97,"high":13.29,"low":12.84,"close":13.16,"volume":58162000}
-{"timestamp":"2013-02-28 00:00:00","open":13.09,"high":13.35,"low":13.03,"close":13.21,"volume":53344000}
-{"timestamp":"2013-03-01 00:00:00","open":13.16,"high":13.33,"low":13.05,"close":13.29,"volume":59140000}
-{"timestamp":"2013-03-04 00:00:00","open":13.27,"high":13.67,"low":13.21,"close":13.66,"volume":69060000}
-{"timestamp":"2013-03-05 00:00:00","open":13.7,"high":13.83,"low":13.5,"close":13.78,"volume":73724000}
-{"timestamp":"2013-03-06 00:00:00","open":13.79,"high":13.82,"low":13.59,"close":13.69,"volume":41014000}
-{"timestamp":"2013-03-07 00:00:00","open":13.71,"high":13.74,"low":13.59,"close":13.69,"volume":38780000}
-{"timestamp":"2013-03-08 00:00:00","open":13.75,"high":13.77,"low":13.58,"close":13.71,"volume":37596000}
-{"timestamp":"2013-03-11 00:00:00","open":13.67,"high":13.7,"low":13.52,"close":13.56,"volume":38098000}
-{"timestamp":"2013-03-12 00:00:00","open":13.55,"high":13.87,"low":13.52,"close":13.71,"volume":64924000}
-{"timestamp":"2013-03-13 00:00:00","open":13.76,"high":13.83,"low":13.63,"close":13.76,"volume":37684000}
-{"timestamp":"2013-03-14 00:00:00","open":13.48,"high":13.5,"low":13.18,"close":13.29,"volume":104534000}
-{"timestamp":"2013-03-15 00:00:00","open":13.25,"high":13.36,"low":13.0,"close":13.09,"volume":97318000}
-{"timestamp":"2013-03-18 00:00:00","open":12.97,"high":13.07,"low":12.86,"close":12.89,"volume":54404000}
-{"timestamp":"2013-03-19 00:00:00","open":12.92,"high":12.98,"low":12.63,"close":12.82,"volume":74770000}
-{"timestamp":"2013-03-20 00:00:00","open":12.9,"high":12.99,"low":12.73,"close":12.86,"volume":54778000}
-{"timestamp":"2013-03-21 00:00:00","open":12.81,"high":12.85,"low":12.63,"close":12.67,"volume":56128000}
-{"timestamp":"2013-03-22 00:00:00","open":12.73,"high":12.89,"low":12.6,"close":12.89,"volume":62492000}
-{"timestamp":"2013-03-25 00:00:00","open":12.93,"high":12.97,"low":12.73,"close":12.8,"volume":50278000}
-{"timestamp":"2013-03-26 00:00:00","open":12.85,"high":13.07,"low":12.81,"close":13.02,"volume":48420000}
-{"timestamp":"2013-03-27 00:00:00","open":12.94,"high":13.3,"low":12.9,"close":13.27,"volume":57498000}
-{"timestamp":"2013-03-28 00:00:00","open":13.29,"high":13.37,"low":13.2,"close":13.32,"volume":49474000}
-{"timestamp":"2013-04-01 00:00:00","open":13.35,"high":13.37,"low":13.05,"close":13.08,"volume":50496000}
-{"timestamp":"2013-04-02 00:00:00","open":13.12,"high":13.29,"low":13.03,"close":13.17,"volume":52622000}
-{"timestamp":"2013-04-03 00:00:00","open":13.11,"high":13.18,"low":12.89,"close":12.95,"volume":48276000}
-{"timestamp":"2013-04-04 00:00:00","open":12.96,"high":13.02,"low":12.81,"close":12.95,"volume":39288000}
-{"timestamp":"2013-04-05 00:00:00","open":12.79,"high":12.81,"low":12.68,"close":12.77,"volume":51148000}
-{"timestamp":"2013-04-08 00:00:00","open":12.8,"high":12.98,"low":12.78,"close":12.95,"volume":45912000}
-{"timestamp":"2013-04-09 00:00:00","open":12.94,"high":13.13,"low":12.85,"close":13.06,"volume":43132000}
-{"timestamp":"2013-04-10 00:00:00","open":13.09,"high":13.3,"low":12.97,"close":13.24,"volume":46450000}
-{"timestamp":"2013-04-11 00:00:00","open":13.24,"high":13.55,"low":13.24,"close":13.49,"volume":61810000}
-{"timestamp":"2013-04-12 00:00:00","open":13.51,"high":13.66,"low":13.35,"close":13.64,"volume":57326000}
-{"timestamp":"2013-04-15 00:00:00","open":13.55,"high":13.76,"low":13.36,"close":13.39,"volume":66520000}
-{"timestamp":"2013-04-16 00:00:00","open":13.47,"high":13.64,"low":13.4,"close":13.62,"volume":42744000}
-{"timestamp":"2013-04-17 00:00:00","open":13.54,"high":13.54,"low":13.21,"close":13.37,"volume":62702000}
-{"timestamp":"2013-04-18 00:00:00","open":13.34,"high":13.35,"low":12.83,"close":12.97,"volume":62752000}
-{"timestamp":"2013-04-19 00:00:00","open":12.91,"high":13.14,"low":12.88,"close":13.02,"volume":52050000}
-{"timestamp":"2013-04-22 00:00:00","open":12.97,"high":13.23,"low":12.9,"close":13.18,"volume":42382000}
-{"timestamp":"2013-04-23 00:00:00","open":13.23,"high":13.49,"low":13.23,"close":13.45,"volume":45412000}
-{"timestamp":"2013-04-24 00:00:00","open":13.48,"high":13.57,"low":13.34,"close":13.44,"volume":37056000}
-{"timestamp":"2013-04-25 00:00:00","open":13.58,"high":13.79,"low":13.53,"close":13.74,"volume":122330000}
-{"timestamp":"2013-04-26 00:00:00","open":13.5,"high":13.6,"low":12.64,"close":12.74,"volume":280600000}
-{"timestamp":"2013-04-29 00:00:00","open":12.75,"high":12.85,"low":12.46,"close":12.49,"volume":142340000}
-{"timestamp":"2013-04-30 00:00:00","open":12.47,"high":12.73,"low":12.43,"close":12.69,"volume":84976000}
-{"timestamp":"2013-05-01 00:00:00","open":12.7,"high":12.71,"low":12.29,"close":12.41,"volume":87828000}
-{"timestamp":"2013-05-02 00:00:00","open":12.45,"high":12.65,"low":12.29,"close":12.63,"volume":78724000}
-{"timestamp":"2013-05-03 00:00:00","open":12.81,"high":12.96,"low":12.74,"close":12.9,"volume":70280000}
-{"timestamp":"2013-05-06 00:00:00","open":12.9,"high":12.98,"low":12.67,"close":12.79,"volume":46956000}
-{"timestamp":"2013-05-07 00:00:00","open":12.82,"high":12.99,"low":12.65,"close":12.89,"volume":62674000}
-{"timestamp":"2013-05-08 00:00:00","open":12.84,"high":13.02,"low":12.77,"close":12.93,"volume":53540000}
-{"timestamp":"2013-05-09 00:00:00","open":12.94,"high":13.18,"low":12.84,"close":13.01,"volume":55386000}
-{"timestamp":"2013-05-10 00:00:00","open":13.04,"high":13.18,"low":13.01,"close":13.18,"volume":62906000}
-{"timestamp":"2013-05-13 00:00:00","open":13.14,"high":13.29,"low":13.1,"close":13.23,"volume":42990000}
-{"timestamp":"2013-05-14 00:00:00","open":13.23,"high":13.47,"low":13.2,"close":13.42,"volume":54000000}
-{"timestamp":"2013-05-15 00:00:00","open":13.35,"high":13.45,"low":13.23,"close":13.33,"volume":54410000}
-{"timestamp":"2013-05-16 00:00:00","open":13.3,"high":13.42,"low":13.19,"close":13.21,"volume":32870000}
-{"timestamp":"2013-05-17 00:00:00","open":13.29,"high":13.5,"low":13.25,"close":13.5,"volume":50546000}
-{"timestamp":"2013-05-20 00:00:00","open":13.45,"high":13.59,"low":13.33,"close":13.38,"volume":44180000}
-{"timestamp":"2013-05-21 00:00:00","open":13.44,"high":13.54,"low":13.38,"close":13.44,"volume":34824000}
-{"timestamp":"2013-05-22 00:00:00","open":13.37,"high":13.38,"low":13.04,"close":13.15,"volume":66640000}
-{"timestamp":"2013-05-23 00:00:00","open":13.02,"high":13.16,"low":12.98,"close":13.09,"volume":40006000}
-{"timestamp":"2013-05-24 00:00:00","open":12.99,"high":13.1,"low":12.92,"close":13.09,"volume":33926000}
-{"timestamp":"2013-05-28 00:00:00","open":13.32,"high":13.56,"low":13.3,"close":13.36,"volume":69420000}
-{"timestamp":"2013-05-29 00:00:00","open":13.27,"high":13.41,"low":13.24,"close":13.28,"volume":38068000}
-{"timestamp":"2013-05-30 00:00:00","open":13.29,"high":13.43,"low":13.28,"close":13.34,"volume":33350000}
-{"timestamp":"2013-05-31 00:00:00","open":13.3,"high":13.6,"low":13.3,"close":13.46,"volume":67486000}
-{"timestamp":"2013-06-03 00:00:00","open":13.45,"high":13.46,"low":13.15,"close":13.34,"volume":50878000}
-{"timestamp":"2013-06-04 00:00:00","open":13.35,"high":13.44,"low":13.15,"close":13.29,"volume":41772000}
-{"timestamp":"2013-06-05 00:00:00","open":13.29,"high":13.58,"low":13.25,"close":13.36,"volume":70246000}
-{"timestamp":"2013-06-06 00:00:00","open":13.39,"high":13.53,"low":13.21,"close":13.39,"volume":49526000}
-{"timestamp":"2013-06-07 00:00:00","open":13.49,"high":14.01,"low":13.46,"close":13.84,"volume":92652000}
-{"timestamp":"2013-06-10 00:00:00","open":13.83,"high":14.12,"low":13.76,"close":14.05,"volume":61730000}
-{"timestamp":"2013-06-11 00:00:00","open":13.8,"high":13.92,"low":13.71,"close":13.74,"volume":61956000}
-{"timestamp":"2013-06-12 00:00:00","open":13.83,"high":13.84,"low":13.52,"close":13.58,"volume":44778000}
-{"timestamp":"2013-06-13 00:00:00","open":13.58,"high":13.84,"low":13.51,"close":13.79,"volume":52996000}
-{"timestamp":"2013-06-14 00:00:00","open":13.75,"high":13.85,"low":13.67,"close":13.7,"volume":43016000}
-{"timestamp":"2013-06-17 00:00:00","open":13.82,"high":14.01,"low":13.78,"close":13.9,"volume":57680000}
-{"timestamp":"2013-06-18 00:00:00","open":13.95,"high":14.15,"low":13.91,"close":14.09,"volume":42922000}
-{"timestamp":"2013-06-19 00:00:00","open":14.06,"high":14.17,"low":13.89,"close":13.91,"volume":56550000}
-{"timestamp":"2013-06-20 00:00:00","open":13.76,"high":13.93,"low":13.62,"close":13.67,"volume":59680000}
-{"timestamp":"2013-06-21 00:00:00","open":13.73,"high":13.79,"low":13.49,"close":13.67,"volume":84020000}
-{"timestamp":"2013-06-24 00:00:00","open":13.56,"high":13.66,"low":13.25,"close":13.53,"volume":77276000}
-{"timestamp":"2013-06-25 00:00:00","open":13.62,"high":13.67,"low":13.45,"close":13.6,"volume":48992000}
-{"timestamp":"2013-06-26 00:00:00","open":13.7,"high":13.9,"low":13.68,"close":13.88,"volume":60590000}
-{"timestamp":"2013-06-27 00:00:00","open":13.96,"high":14.01,"low":13.73,"close":13.88,"volume":50390000}
-{"timestamp":"2013-06-28 00:00:00","open":13.81,"high":13.99,"low":13.81,"close":13.88,"volume":63866000}
-{"timestamp":"2013-07-01 00:00:00","open":13.95,"high":14.16,"low":13.86,"close":14.11,"volume":57764000}
-{"timestamp":"2013-07-02 00:00:00","open":14.05,"high":14.33,"low":14.03,"close":14.19,"volume":64764000}
-{"timestamp":"2013-07-03 00:00:00","open":14.1,"high":14.27,"low":14.1,"close":14.2,"volume":27460000}
-{"timestamp":"2013-07-05 00:00:00","open":14.25,"high":14.32,"low":14.1,"close":14.29,"volume":39708000}
-{"timestamp":"2013-07-08 00:00:00","open":14.32,"high":14.58,"low":14.31,"close":14.53,"volume":60934000}
-{"timestamp":"2013-07-09 00:00:00","open":14.55,"high":14.63,"low":14.4,"close":14.58,"volume":55512000}
-{"timestamp":"2013-07-10 00:00:00","open":14.57,"high":14.67,"low":14.47,"close":14.62,"volume":36204000}
-{"timestamp":"2013-07-11 00:00:00","open":14.75,"high":15.03,"low":14.61,"close":14.98,"volume":80146000}
-{"timestamp":"2013-07-12 00:00:00","open":14.93,"high":15.38,"low":14.93,"close":15.38,"volume":90786000}
-{"timestamp":"2013-07-15 00:00:00","open":15.36,"high":15.4,"low":15.22,"close":15.33,"volume":44912000}
-{"timestamp":"2013-07-16 00:00:00","open":15.37,"high":15.47,"low":15.28,"close":15.34,"volume":53204000}
-{"timestamp":"2013-07-17 00:00:00","open":15.35,"high":15.44,"low":15.28,"close":15.43,"volume":40594000}
-{"timestamp":"2013-07-18 00:00:00","open":15.31,"high":15.32,"low":15.09,"close":15.21,"volume":61276000}
-{"timestamp":"2013-07-19 00:00:00","open":15.22,"high":15.29,"low":15.1,"close":15.26,"volume":59462000}
-{"timestamp":"2013-07-22 00:00:00","open":15.46,"high":15.46,"low":15.1,"close":15.17,"volume":50414000}
-{"timestamp":"2013-07-23 00:00:00","open":15.16,"high":15.25,"low":15.03,"close":15.05,"volume":39992000}
-{"timestamp":"2013-07-24 00:00:00","open":15.15,"high":15.19,"low":14.9,"close":14.95,"volume":40010000}
-{"timestamp":"2013-07-25 00:00:00","open":14.95,"high":15.23,"low":14.84,"close":15.17,"volume":108116000}
-{"timestamp":"2013-07-26 00:00:00","open":14.98,"high":15.68,"low":14.78,"close":15.6,"volume":176350000}
-{"timestamp":"2013-07-29 00:00:00","open":15.55,"high":15.65,"low":15.3,"close":15.31,"volume":64236000}
-{"timestamp":"2013-07-30 00:00:00","open":15.39,"high":15.49,"low":15.08,"close":15.12,"volume":61068000}
-{"timestamp":"2013-07-31 00:00:00","open":15.2,"high":15.26,"low":15.05,"close":15.06,"volume":37826000}
-{"timestamp":"2013-08-01 00:00:00","open":15.15,"high":15.31,"low":14.95,"close":15.28,"volume":59434000}
-{"timestamp":"2013-08-02 00:00:00","open":15.23,"high":15.27,"low":15.08,"close":15.21,"volume":50052000}
-{"timestamp":"2013-08-05 00:00:00","open":15.17,"high":15.18,"low":14.92,"close":15.05,"volume":44664000}
-{"timestamp":"2013-08-06 00:00:00","open":15.03,"high":15.07,"low":14.88,"close":15.04,"volume":36980000}
-{"timestamp":"2013-08-07 00:00:00","open":15.01,"high":15.05,"low":14.81,"close":14.85,"volume":39220000}
-{"timestamp":"2013-08-08 00:00:00","open":14.93,"high":14.93,"low":14.63,"close":14.79,"volume":46868000}
-{"timestamp":"2013-08-09 00:00:00","open":14.78,"high":14.96,"low":14.72,"close":14.86,"volume":39006000}
-{"timestamp":"2013-08-12 00:00:00","open":14.79,"high":14.95,"low":14.76,"close":14.83,"volume":30090000}
-{"timestamp":"2013-08-13 00:00:00","open":14.79,"high":14.82,"low":14.53,"close":14.7,"volume":46998000}
-{"timestamp":"2013-08-14 00:00:00","open":14.71,"high":14.71,"low":14.53,"close":14.57,"volume":28300000}
-{"timestamp":"2013-08-15 00:00:00","open":14.44,"high":14.47,"low":14.26,"close":14.32,"volume":45228000}
-{"timestamp":"2013-08-16 00:00:00","open":14.33,"high":14.42,"low":14.23,"close":14.24,"volume":48450000}
-{"timestamp":"2013-08-19 00:00:00","open":14.26,"high":14.48,"low":14.17,"close":14.28,"volume":49548000}
-{"timestamp":"2013-08-20 00:00:00","open":14.29,"high":14.48,"low":14.29,"close":14.35,"volume":31726000}
-{"timestamp":"2013-08-21 00:00:00","open":14.25,"high":14.43,"low":14.19,"close":14.23,"volume":36306000}
-{"timestamp":"2013-08-22 00:00:00","open":14.24,"high":14.49,"low":14.24,"close":14.49,"volume":28452000}
-{"timestamp":"2013-08-23 00:00:00","open":14.56,"high":14.58,"low":14.4,"close":14.5,"volume":39238000}
-{"timestamp":"2013-08-26 00:00:00","open":14.52,"high":14.55,"low":14.28,"close":14.31,"volume":34234000}
-{"timestamp":"2013-08-27 00:00:00","open":14.19,"high":14.26,"low":13.99,"close":14.05,"volume":49520000}
-{"timestamp":"2013-08-28 00:00:00","open":14.02,"high":14.15,"low":13.97,"close":14.08,"volume":29142000}
-{"timestamp":"2013-08-29 00:00:00","open":14.07,"high":14.3,"low":14.0,"close":14.2,"volume":31328000}
-{"timestamp":"2013-08-30 00:00:00","open":14.23,"high":14.24,"low":14.0,"close":14.05,"volume":30694000}
-{"timestamp":"2013-09-03 00:00:00","open":14.24,"high":14.57,"low":14.21,"close":14.44,"volume":57952000}
-{"timestamp":"2013-09-04 00:00:00","open":14.42,"high":14.76,"low":14.38,"close":14.68,"volume":48772000}
-{"timestamp":"2013-09-05 00:00:00","open":14.68,"high":14.85,"low":14.64,"close":14.71,"volume":36332000}
-{"timestamp":"2013-09-06 00:00:00","open":14.77,"high":14.94,"low":14.54,"close":14.79,"volume":45840000}
-{"timestamp":"2013-09-09 00:00:00","open":14.86,"high":15.0,"low":14.83,"close":14.99,"volume":32872000}
-{"timestamp":"2013-09-10 00:00:00","open":15.03,"high":15.05,"low":14.86,"close":15.02,"volume":35568000}
-{"timestamp":"2013-09-11 00:00:00","open":14.95,"high":15.09,"low":14.89,"close":14.98,"volume":34852000}
-{"timestamp":"2013-09-12 00:00:00","open":14.97,"high":15.1,"low":14.88,"close":14.94,"volume":32124000}
-{"timestamp":"2013-09-13 00:00:00","open":15.01,"high":15.01,"low":14.81,"close":14.9,"volume":27012000}
-{"timestamp":"2013-09-16 00:00:00","open":14.99,"high":15.05,"low":14.76,"close":14.8,"volume":36168000}
-{"timestamp":"2013-09-17 00:00:00","open":14.88,"high":15.23,"low":14.8,"close":15.21,"volume":45930000}
-{"timestamp":"2013-09-18 00:00:00","open":15.2,"high":15.64,"low":15.15,"close":15.6,"volume":58928000}
-{"timestamp":"2013-09-19 00:00:00","open":15.69,"high":15.73,"low":15.55,"close":15.6,"volume":47018000}
-{"timestamp":"2013-09-20 00:00:00","open":15.63,"high":16.03,"low":15.62,"close":15.82,"volume":106046000}
-{"timestamp":"2013-09-23 00:00:00","open":15.7,"high":15.8,"low":15.44,"close":15.57,"volume":37698000}
-{"timestamp":"2013-09-24 00:00:00","open":15.62,"high":15.9,"low":15.56,"close":15.71,"volume":40672000}
-{"timestamp":"2013-09-25 00:00:00","open":15.73,"high":15.84,"low":15.54,"close":15.63,"volume":40172000}
-{"timestamp":"2013-09-26 00:00:00","open":15.7,"high":15.97,"low":15.66,"close":15.91,"volume":39798000}
-{"timestamp":"2013-09-27 00:00:00","open":15.85,"high":15.86,"low":15.67,"close":15.8,"volume":33150000}
-{"timestamp":"2013-09-30 00:00:00","open":15.67,"high":15.77,"low":15.55,"close":15.63,"volume":32472000}
-{"timestamp":"2013-10-01 00:00:00","open":15.71,"high":16.05,"low":15.68,"close":16.05,"volume":47928000}
-{"timestamp":"2013-10-02 00:00:00","open":15.9,"high":16.09,"low":15.88,"close":16.03,"volume":44348000}
-{"timestamp":"2013-10-03 00:00:00","open":16.02,"high":16.15,"low":15.65,"close":15.74,"volume":53496000}
-{"timestamp":"2013-10-04 00:00:00","open":15.76,"high":15.96,"low":15.63,"close":15.95,"volume":36300000}
-{"timestamp":"2013-10-07 00:00:00","open":15.76,"high":15.77,"low":15.49,"close":15.5,"volume":41664000}
-{"timestamp":"2013-10-08 00:00:00","open":15.58,"high":15.58,"low":15.01,"close":15.16,"volume":63324000}
-{"timestamp":"2013-10-09 00:00:00","open":15.17,"high":15.18,"low":14.83,"close":14.91,"volume":64948000}
-{"timestamp":"2013-10-10 00:00:00","open":15.23,"high":15.34,"low":15.13,"close":15.26,"volume":51102000}
-{"timestamp":"2013-10-11 00:00:00","open":15.24,"high":15.55,"low":15.19,"close":15.54,"volume":43262000}
-{"timestamp":"2013-10-14 00:00:00","open":15.46,"high":15.58,"low":15.35,"close":15.54,"volume":38782000}
-{"timestamp":"2013-10-15 00:00:00","open":15.49,"high":15.54,"low":15.26,"close":15.32,"volume":45222000}
-{"timestamp":"2013-10-16 00:00:00","open":15.42,"high":15.54,"low":15.28,"close":15.52,"volume":43414000}
-{"timestamp":"2013-10-17 00:00:00","open":15.35,"high":15.55,"low":15.26,"close":15.54,"volume":52968000}
-{"timestamp":"2013-10-18 00:00:00","open":15.97,"high":16.59,"low":15.84,"close":16.45,"volume":119396000}
-{"timestamp":"2013-10-21 00:00:00","open":16.49,"high":16.5,"low":16.19,"close":16.32,"volume":50446000}
-{"timestamp":"2013-10-22 00:00:00","open":16.39,"high":16.86,"low":16.28,"close":16.63,"volume":78710000}
-{"timestamp":"2013-10-23 00:00:00","open":16.54,"high":16.59,"low":16.2,"close":16.34,"volume":56364000}
-{"timestamp":"2013-10-24 00:00:00","open":16.48,"high":16.63,"low":16.34,"close":16.61,"volume":117694000}
-{"timestamp":"2013-10-25 00:00:00","open":17.93,"high":18.42,"low":17.63,"close":18.17,"volume":240736000}
-{"timestamp":"2013-10-28 00:00:00","open":18.0,"high":18.14,"low":17.86,"close":17.91,"volume":72716000}
-{"timestamp":"2013-10-29 00:00:00","open":17.95,"high":18.14,"low":17.81,"close":18.14,"volume":43708000}
-{"timestamp":"2013-10-30 00:00:00","open":18.13,"high":18.25,"low":17.93,"close":18.05,"volume":90044000}
-{"timestamp":"2013-10-31 00:00:00","open":18.09,"high":18.3,"low":17.95,"close":18.2,"volume":49336000}
-{"timestamp":"2013-11-01 00:00:00","open":18.28,"high":18.29,"low":17.81,"close":17.95,"volume":66620000}
-{"timestamp":"2013-11-04 00:00:00","open":18.01,"high":18.05,"low":17.72,"close":17.94,"volume":38768000}
-{"timestamp":"2013-11-05 00:00:00","open":17.84,"high":18.01,"low":17.74,"close":17.94,"volume":40142000}
-{"timestamp":"2013-11-06 00:00:00","open":18.02,"high":18.14,"low":17.73,"close":17.81,"volume":45646000}
-{"timestamp":"2013-11-07 00:00:00","open":17.79,"high":17.9,"low":17.09,"close":17.18,"volume":84926000}
-{"timestamp":"2013-11-08 00:00:00","open":17.3,"high":17.55,"low":17.2,"close":17.52,"volume":53138000}
-{"timestamp":"2013-11-11 00:00:00","open":17.53,"high":17.77,"low":17.4,"close":17.72,"volume":45234000}
-{"timestamp":"2013-11-12 00:00:00","open":17.65,"high":17.77,"low":17.36,"close":17.48,"volume":46862000}
-{"timestamp":"2013-11-13 00:00:00","open":17.37,"high":17.81,"low":17.28,"close":17.81,"volume":55466000}
-{"timestamp":"2013-11-14 00:00:00","open":17.87,"high":18.45,"low":17.82,"close":18.37,"volume":83196000}
-{"timestamp":"2013-11-15 00:00:00","open":18.38,"high":18.65,"low":18.28,"close":18.46,"volume":89832000}
-{"timestamp":"2013-11-18 00:00:00","open":18.51,"high":18.67,"low":18.23,"close":18.31,"volume":54748000}
-{"timestamp":"2013-11-19 00:00:00","open":18.29,"high":18.44,"low":18.13,"close":18.25,"volume":38096000}
-{"timestamp":"2013-11-20 00:00:00","open":18.38,"high":18.38,"low":18.02,"close":18.13,"volume":35430000}
-{"timestamp":"2013-11-21 00:00:00","open":18.2,"high":18.46,"low":18.17,"close":18.45,"volume":39292000}
-{"timestamp":"2013-11-22 00:00:00","open":18.5,"high":18.73,"low":18.32,"close":18.62,"volume":59310000}
-{"timestamp":"2013-11-25 00:00:00","open":18.69,"high":18.89,"low":18.66,"close":18.83,"volume":59446000}
-{"timestamp":"2013-11-26 00:00:00","open":18.88,"high":19.13,"low":18.74,"close":19.07,"volume":54488000}
-{"timestamp":"2013-11-27 00:00:00","open":19.17,"high":19.35,"low":19.13,"close":19.34,"volume":45394000}
-{"timestamp":"2013-11-29 00:00:00","open":19.45,"high":19.7,"low":19.43,"close":19.68,"volume":48120000}
-{"timestamp":"2013-12-02 00:00:00","open":19.95,"high":19.95,"low":19.45,"close":19.61,"volume":94280000}
-{"timestamp":"2013-12-03 00:00:00","open":19.51,"high":19.55,"low":19.16,"close":19.23,"volume":74058000}
-{"timestamp":"2013-12-04 00:00:00","open":19.17,"high":19.48,"low":19.07,"close":19.3,"volume":47106000}
-{"timestamp":"2013-12-05 00:00:00","open":19.33,"high":19.33,"low":19.07,"close":19.22,"volume":38130000}
-{"timestamp":"2013-12-06 00:00:00","open":19.42,"high":19.42,"low":19.19,"close":19.35,"volume":39694000}
-{"timestamp":"2013-12-09 00:00:00","open":19.41,"high":19.41,"low":19.13,"close":19.24,"volume":55236000}
-{"timestamp":"2013-12-10 00:00:00","open":19.19,"high":19.45,"low":19.15,"close":19.39,"volume":54736000}
-{"timestamp":"2013-12-11 00:00:00","open":19.37,"high":19.45,"low":19.1,"close":19.11,"volume":49026000}
-{"timestamp":"2013-12-12 00:00:00","open":19.06,"high":19.25,"low":18.98,"close":19.06,"volume":42474000}
-{"timestamp":"2013-12-13 00:00:00","open":19.27,"high":19.47,"low":19.19,"close":19.21,"volume":60500000}
-{"timestamp":"2013-12-16 00:00:00","open":19.25,"high":19.58,"low":19.25,"close":19.45,"volume":45034000}
-{"timestamp":"2013-12-17 00:00:00","open":19.53,"high":19.57,"low":19.33,"close":19.38,"volume":46878000}
-{"timestamp":"2013-12-18 00:00:00","open":19.46,"high":19.82,"low":19.16,"close":19.8,"volume":69782000}
-{"timestamp":"2013-12-19 00:00:00","open":19.71,"high":19.86,"low":19.63,"close":19.76,"volume":48544000}
-{"timestamp":"2013-12-20 00:00:00","open":19.83,"high":20.24,"low":19.79,"close":20.11,"volume":100678000}
-{"timestamp":"2013-12-23 00:00:00","open":20.18,"high":20.25,"low":19.96,"close":20.15,"volume":53190000}
-{"timestamp":"2013-12-24 00:00:00","open":20.13,"high":20.19,"low":19.82,"close":19.96,"volume":27608000}
-{"timestamp":"2013-12-26 00:00:00","open":20.09,"high":20.23,"low":19.84,"close":20.22,"volume":37370000}
-{"timestamp":"2013-12-27 00:00:00","open":20.23,"high":20.28,"low":19.81,"close":19.9,"volume":39738000}
-{"timestamp":"2013-12-30 00:00:00","open":19.97,"high":20.0,"low":19.62,"close":19.67,"volume":49742000}
-{"timestamp":"2013-12-31 00:00:00","open":19.73,"high":19.94,"low":19.69,"close":19.94,"volume":39930000}
-{"timestamp":"2014-01-02 00:00:00","open":19.94,"high":19.97,"low":19.7,"close":19.9,"volume":42756000}
-{"timestamp":"2014-01-03 00:00:00","open":19.91,"high":20.14,"low":19.81,"close":19.82,"volume":44204000}
-{"timestamp":"2014-01-06 00:00:00","open":19.79,"high":19.85,"low":19.42,"close":19.68,"volume":63412000}
-{"timestamp":"2014-01-07 00:00:00","open":19.75,"high":19.92,"low":19.71,"close":19.9,"volume":38320000}
-{"timestamp":"2014-01-08 00:00:00","open":19.92,"high":20.15,"low":19.8,"close":20.1,"volume":46330000}
-{"timestamp":"2014-01-09 00:00:00","open":20.19,"high":20.34,"low":19.92,"close":20.05,"volume":42060000}
-{"timestamp":"2014-01-10 00:00:00","open":20.13,"high":20.19,"low":19.69,"close":19.88,"volume":53590000}
-{"timestamp":"2014-01-13 00:00:00","open":19.9,"high":19.99,"low":19.42,"close":19.55,"volume":56898000}
-{"timestamp":"2014-01-14 00:00:00","open":19.61,"high":19.93,"low":19.56,"close":19.88,"volume":46802000}
-{"timestamp":"2014-01-15 00:00:00","open":19.95,"high":19.97,"low":19.63,"close":19.79,"volume":53566000}
-{"timestamp":"2014-01-16 00:00:00","open":19.68,"high":19.96,"low":19.47,"close":19.79,"volume":52024000}
-{"timestamp":"2014-01-17 00:00:00","open":19.71,"high":20.17,"low":19.68,"close":19.98,"volume":90102000}
-{"timestamp":"2014-01-21 00:00:00","open":20.15,"high":20.39,"low":20.08,"close":20.35,"volume":62442000}
-{"timestamp":"2014-01-22 00:00:00","open":20.4,"high":20.4,"low":20.1,"close":20.23,"volume":41210000}
-{"timestamp":"2014-01-23 00:00:00","open":20.05,"high":20.31,"low":19.89,"close":19.99,"volume":60508000}
-{"timestamp":"2014-01-24 00:00:00","open":19.91,"high":20.01,"low":19.36,"close":19.38,"volume":89168000}
-{"timestamp":"2014-01-27 00:00:00","open":19.52,"high":19.7,"low":19.02,"close":19.31,"volume":78736000}
-{"timestamp":"2014-01-28 00:00:00","open":19.37,"high":19.74,"low":19.36,"close":19.72,"volume":57890000}
-{"timestamp":"2014-01-29 00:00:00","open":19.61,"high":19.64,"low":19.16,"close":19.21,"volume":67646000}
-{"timestamp":"2014-01-30 00:00:00","open":19.69,"high":20.31,"low":19.39,"close":20.15,"volume":209478000}
-{"timestamp":"2014-01-31 00:00:00","open":18.59,"high":18.77,"low":17.89,"close":17.93,"volume":323096000}
-{"timestamp":"2014-02-03 00:00:00","open":17.95,"high":18.04,"low":17.0,"close":17.31,"volume":205616000}
-{"timestamp":"2014-02-04 00:00:00","open":17.48,"high":17.7,"low":17.2,"close":17.4,"volume":96258000}
-{"timestamp":"2014-02-05 00:00:00","open":17.3,"high":17.47,"low":16.89,"close":17.32,"volume":88708000}
-{"timestamp":"2014-02-06 00:00:00","open":17.37,"high":17.74,"low":17.37,"close":17.73,"volume":66714000}
-{"timestamp":"2014-02-07 00:00:00","open":17.95,"high":18.09,"low":17.62,"close":18.05,"volume":86610000}
-{"timestamp":"2014-02-10 00:00:00","open":18.08,"high":18.25,"low":17.97,"close":18.04,"volume":68994000}
-{"timestamp":"2014-02-11 00:00:00","open":18.09,"high":18.18,"low":17.81,"close":18.09,"volume":64442000}
-{"timestamp":"2014-02-12 00:00:00","open":17.82,"high":17.89,"low":17.32,"close":17.46,"volume":131754000}
-{"timestamp":"2014-02-13 00:00:00","open":17.39,"high":17.86,"low":17.33,"close":17.86,"volume":83500000}
-{"timestamp":"2014-02-14 00:00:00","open":17.97,"high":17.97,"low":17.67,"close":17.87,"volume":70404000}
-{"timestamp":"2014-02-18 00:00:00","open":17.76,"high":17.79,"low":17.47,"close":17.68,"volume":99960000}
-{"timestamp":"2014-02-19 00:00:00","open":17.63,"high":17.73,"low":17.31,"close":17.37,"volume":83362000}
-{"timestamp":"2014-02-20 00:00:00","open":17.44,"high":17.52,"low":17.22,"close":17.49,"volume":69856000}
-{"timestamp":"2014-02-21 00:00:00","open":17.62,"high":17.71,"low":17.34,"close":17.34,"volume":84200000}
-{"timestamp":"2014-02-24 00:00:00","open":17.26,"high":17.65,"low":17.16,"close":17.59,"volume":72894000}
-{"timestamp":"2014-02-25 00:00:00","open":17.65,"high":18.05,"low":17.58,"close":17.92,"volume":74728000}
-{"timestamp":"2014-02-26 00:00:00","open":17.99,"high":18.24,"low":17.86,"close":17.99,"volume":72442000}
-{"timestamp":"2014-02-27 00:00:00","open":17.86,"high":18.03,"low":17.77,"close":18.01,"volume":62098000}
-{"timestamp":"2014-02-28 00:00:00","open":18.03,"high":18.29,"low":17.85,"close":18.11,"volume":77640000}
-{"timestamp":"2014-03-03 00:00:00","open":17.94,"high":18.05,"low":17.72,"close":17.99,"volume":55966000}
-{"timestamp":"2014-03-04 00:00:00","open":18.2,"high":18.28,"low":18.12,"close":18.2,"volume":54088000}
-{"timestamp":"2014-03-05 00:00:00","open":18.21,"high":18.64,"low":18.2,"close":18.62,"volume":76966000}
-{"timestamp":"2014-03-06 00:00:00","open":18.7,"high":18.77,"low":18.45,"close":18.61,"volume":58532000}
-{"timestamp":"2014-03-07 00:00:00","open":18.73,"high":18.75,"low":18.48,"close":18.6,"volume":45596000}
-{"timestamp":"2014-03-10 00:00:00","open":18.63,"high":18.64,"low":18.35,"close":18.53,"volume":42116000}
-{"timestamp":"2014-03-11 00:00:00","open":18.55,"high":18.64,"low":18.36,"close":18.44,"volume":44922000}
-{"timestamp":"2014-03-12 00:00:00","open":18.32,"high":18.56,"low":18.18,"close":18.53,"volume":44332000}
-{"timestamp":"2014-03-13 00:00:00","open":18.83,"high":19.16,"low":18.4,"close":18.58,"volume":136580000}
-{"timestamp":"2014-03-14 00:00:00","open":18.64,"high":18.93,"low":18.58,"close":18.69,"volume":88044000}
-{"timestamp":"2014-03-17 00:00:00","open":18.79,"high":18.94,"low":18.74,"close":18.75,"volume":46060000}
-{"timestamp":"2014-03-18 00:00:00","open":18.87,"high":18.95,"low":18.75,"close":18.94,"volume":49670000}
-{"timestamp":"2014-03-19 00:00:00","open":18.94,"high":18.95,"low":18.47,"close":18.66,"volume":52934000}
-{"timestamp":"2014-03-20 00:00:00","open":18.53,"high":18.65,"low":18.31,"close":18.45,"volume":51170000}
-{"timestamp":"2014-03-21 00:00:00","open":18.55,"high":18.64,"low":17.92,"close":18.03,"volume":108282000}
-{"timestamp":"2014-03-24 00:00:00","open":18.0,"high":18.08,"low":17.43,"close":17.59,"volume":97470000}
-{"timestamp":"2014-03-25 00:00:00","open":17.7,"high":17.95,"low":17.44,"close":17.74,"volume":88914000}
-{"timestamp":"2014-03-26 00:00:00","open":17.86,"high":17.88,"low":17.17,"close":17.17,"volume":82414000}
-{"timestamp":"2014-03-27 00:00:00","open":17.16,"high":17.2,"low":16.54,"close":16.92,"volume":115328000}
-{"timestamp":"2014-03-28 00:00:00","open":17.0,"high":17.35,"low":16.8,"close":16.91,"volume":79736000}
-{"timestamp":"2014-03-31 00:00:00","open":17.12,"high":17.31,"low":16.7,"close":16.82,"volume":85950000}
-{"timestamp":"2014-04-01 00:00:00","open":16.9,"high":17.22,"low":16.9,"close":17.15,"volume":72002000}
-{"timestamp":"2014-04-02 00:00:00","open":17.3,"high":17.42,"low":17.02,"close":17.1,"volume":89510000}
-{"timestamp":"2014-04-03 00:00:00","open":17.09,"high":17.13,"low":16.42,"close":16.68,"volume":127986000}
-{"timestamp":"2014-04-04 00:00:00","open":16.76,"high":16.77,"low":15.78,"close":16.15,"volume":250692000}
-{"timestamp":"2014-04-07 00:00:00","open":16.05,"high":16.25,"low":15.66,"close":15.89,"volume":141548000}
-{"timestamp":"2014-04-08 00:00:00","open":16.09,"high":16.4,"low":15.92,"close":16.35,"volume":131552000}
-{"timestamp":"2014-04-09 00:00:00","open":16.42,"high":16.61,"low":16.13,"close":16.59,"volume":101132000}
-{"timestamp":"2014-04-10 00:00:00","open":16.53,"high":16.55,"low":15.83,"close":15.86,"volume":122534000}
-{"timestamp":"2014-04-11 00:00:00","open":15.7,"high":15.83,"low":15.48,"close":15.59,"volume":145750000}
-{"timestamp":"2014-04-14 00:00:00","open":15.88,"high":16.02,"low":15.56,"close":15.8,"volume":85870000}
-{"timestamp":"2014-04-15 00:00:00","open":15.84,"high":15.91,"low":15.28,"close":15.8,"volume":107972000}
-{"timestamp":"2014-04-16 00:00:00","open":16.06,"high":16.2,"low":15.74,"close":16.18,"volume":85698000}
-{"timestamp":"2014-04-17 00:00:00","open":15.99,"high":16.43,"low":15.99,"close":16.25,"volume":85984000}
-{"timestamp":"2014-04-21 00:00:00","open":16.2,"high":16.56,"low":16.12,"close":16.54,"volume":59988000}
-{"timestamp":"2014-04-22 00:00:00","open":16.6,"high":16.88,"low":16.45,"close":16.47,"volume":74232000}
-{"timestamp":"2014-04-23 00:00:00","open":16.65,"high":16.66,"low":16.17,"close":16.23,"volume":72092000}
-{"timestamp":"2014-04-24 00:00:00","open":16.48,"high":16.87,"low":16.15,"close":16.86,"volume":185874000}
-{"timestamp":"2014-04-25 00:00:00","open":15.81,"high":15.82,"low":15.14,"close":15.19,"volume":323604000}
-{"timestamp":"2014-04-28 00:00:00","open":15.2,"high":15.22,"low":14.4,"close":14.83,"volume":289596000}
-{"timestamp":"2014-04-29 00:00:00","open":14.82,"high":15.09,"low":14.52,"close":15.02,"volume":130186000}
-{"timestamp":"2014-04-30 00:00:00","open":14.91,"high":15.23,"low":14.91,"close":15.21,"volume":81772000}
-{"timestamp":"2014-05-01 00:00:00","open":15.21,"high":15.52,"low":15.2,"close":15.39,"volume":86572000}
-{"timestamp":"2014-05-02 00:00:00","open":15.52,"high":15.66,"low":15.22,"close":15.4,"volume":79902000}
-{"timestamp":"2014-05-05 00:00:00","open":15.32,"high":15.51,"low":15.25,"close":15.5,"volume":50398000}
-{"timestamp":"2014-05-06 00:00:00","open":15.48,"high":15.49,"low":14.85,"close":14.87,"volume":93646000}
-{"timestamp":"2014-05-07 00:00:00","open":14.78,"high":14.82,"low":14.33,"close":14.64,"volume":140304000}
-{"timestamp":"2014-05-08 00:00:00","open":14.54,"high":14.79,"low":14.36,"close":14.42,"volume":76964000}
-{"timestamp":"2014-05-09 00:00:00","open":14.53,"high":14.68,"low":14.22,"close":14.61,"volume":81260000}
-{"timestamp":"2014-05-12 00:00:00","open":14.72,"high":15.17,"low":14.71,"close":15.14,"volume":74592000}
-{"timestamp":"2014-05-13 00:00:00","open":15.13,"high":15.28,"low":15.04,"close":15.23,"volume":70198000}
-{"timestamp":"2014-05-14 00:00:00","open":15.13,"high":15.23,"low":14.83,"close":14.88,"volume":66466000}
-{"timestamp":"2014-05-15 00:00:00","open":14.9,"high":14.96,"low":14.52,"close":14.76,"volume":85902000}
-{"timestamp":"2014-05-16 00:00:00","open":14.64,"high":14.94,"low":14.58,"close":14.89,"volume":72736000}
-{"timestamp":"2014-05-19 00:00:00","open":14.79,"high":14.95,"low":14.69,"close":14.84,"volume":45684000}
-{"timestamp":"2014-05-20 00:00:00","open":14.86,"high":15.22,"low":14.84,"close":15.06,"volume":81914000}
-{"timestamp":"2014-05-21 00:00:00","open":15.11,"high":15.3,"low":15.08,"close":15.25,"volume":68176000}
-{"timestamp":"2014-05-22 00:00:00","open":15.25,"high":15.43,"low":15.15,"close":15.25,"volume":51536000}
-{"timestamp":"2014-05-23 00:00:00","open":15.27,"high":15.62,"low":15.25,"close":15.61,"volume":61058000}
-{"timestamp":"2014-05-27 00:00:00","open":15.72,"high":15.73,"low":15.37,"close":15.54,"volume":97242000}
-{"timestamp":"2014-05-28 00:00:00","open":15.48,"high":15.69,"low":15.37,"close":15.51,"volume":54520000}
-{"timestamp":"2014-05-29 00:00:00","open":15.52,"high":15.74,"low":15.51,"close":15.69,"volume":47310000}
-{"timestamp":"2014-05-30 00:00:00","open":15.72,"high":15.73,"low":15.38,"close":15.63,"volume":85204000}
-{"timestamp":"2014-06-02 00:00:00","open":15.63,"high":15.63,"low":15.35,"close":15.44,"volume":44068000}
-{"timestamp":"2014-06-03 00:00:00","open":15.29,"high":15.4,"low":15.25,"close":15.36,"volume":47584000}
-{"timestamp":"2014-06-04 00:00:00","open":15.34,"high":15.48,"low":15.19,"close":15.34,"volume":42142000}
-{"timestamp":"2014-06-05 00:00:00","open":15.41,"high":16.4,"low":15.35,"close":16.18,"volume":155934000}
-{"timestamp":"2014-06-06 00:00:00","open":16.25,"high":16.54,"low":16.25,"close":16.48,"volume":104880000}
-{"timestamp":"2014-06-09 00:00:00","open":16.58,"high":16.65,"low":16.28,"close":16.38,"volume":64244000}
-{"timestamp":"2014-06-10 00:00:00","open":16.38,"high":16.77,"low":16.38,"close":16.62,"volume":73268000}
-{"timestamp":"2014-06-11 00:00:00","open":16.8,"high":17.04,"low":16.69,"close":16.76,"volume":88736000}
-{"timestamp":"2014-06-12 00:00:00","open":16.78,"high":16.78,"low":16.23,"close":16.3,"volume":85526000}
-{"timestamp":"2014-06-13 00:00:00","open":16.35,"high":16.47,"low":16.18,"close":16.31,"volume":55296000}
-{"timestamp":"2014-06-16 00:00:00","open":16.24,"high":16.43,"low":16.18,"close":16.38,"volume":48996000}
-{"timestamp":"2014-06-17 00:00:00","open":16.38,"high":16.57,"low":16.26,"close":16.28,"volume":58482000}
-{"timestamp":"2014-06-18 00:00:00","open":16.4,"high":16.79,"low":16.25,"close":16.72,"volume":128030000}
-{"timestamp":"2014-06-19 00:00:00","open":16.76,"high":16.95,"low":16.3,"close":16.35,"volume":106412000}
-{"timestamp":"2014-06-20 00:00:00","open":16.39,"high":16.41,"low":16.02,"close":16.21,"volume":121080000}
-{"timestamp":"2014-06-23 00:00:00","open":16.17,"high":16.38,"low":16.07,"close":16.36,"volume":52096000}
-{"timestamp":"2014-06-24 00:00:00","open":16.38,"high":16.49,"low":16.14,"close":16.21,"volume":52532000}
-{"timestamp":"2014-06-25 00:00:00","open":16.22,"high":16.41,"low":16.09,"close":16.37,"volume":46556000}
-{"timestamp":"2014-06-26 00:00:00","open":16.42,"high":16.43,"low":16.11,"close":16.28,"volume":53990000}
-{"timestamp":"2014-06-27 00:00:00","open":16.29,"high":16.33,"low":16.16,"close":16.23,"volume":48324000}
-{"timestamp":"2014-06-30 00:00:00","open":16.25,"high":16.35,"low":16.11,"close":16.24,"volume":53426000}
-{"timestamp":"2014-07-01 00:00:00","open":16.29,"high":16.66,"low":16.25,"close":16.62,"volume":63472000}
-{"timestamp":"2014-07-02 00:00:00","open":16.66,"high":16.84,"low":16.58,"close":16.64,"volume":53626000}
-{"timestamp":"2014-07-03 00:00:00","open":16.74,"high":16.92,"low":16.65,"close":16.87,"volume":38886000}
-{"timestamp":"2014-07-07 00:00:00","open":16.88,"high":16.88,"low":16.63,"close":16.68,"volume":42578000}
-{"timestamp":"2014-07-08 00:00:00","open":16.66,"high":16.69,"low":16.07,"close":16.19,"volume":85432000}
-{"timestamp":"2014-07-09 00:00:00","open":16.24,"high":16.51,"low":16.16,"close":16.5,"volume":63322000}
-{"timestamp":"2014-07-10 00:00:00","open":16.22,"high":16.5,"low":16.13,"close":16.4,"volume":53300000}
-{"timestamp":"2014-07-11 00:00:00","open":16.74,"high":17.35,"low":16.74,"close":17.31,"volume":166016000}
-{"timestamp":"2014-07-14 00:00:00","open":17.35,"high":17.79,"low":17.27,"close":17.77,"volume":112198000}
-{"timestamp":"2014-07-15 00:00:00","open":17.69,"high":17.78,"low":17.47,"close":17.72,"volume":83418000}
-{"timestamp":"2014-07-16 00:00:00","open":17.78,"high":17.97,"low":17.65,"close":17.8,"volume":70072000}
-{"timestamp":"2014-07-17 00:00:00","open":17.67,"high":17.85,"low":17.57,"close":17.62,"volume":72720000}
-{"timestamp":"2014-07-18 00:00:00","open":17.72,"high":17.98,"low":17.6,"close":17.93,"volume":68148000}
-{"timestamp":"2014-07-21 00:00:00","open":17.91,"high":18.09,"low":17.84,"close":17.99,"volume":45568000}
-{"timestamp":"2014-07-22 00:00:00","open":17.76,"high":18.15,"low":17.76,"close":18.04,"volume":57778000}
-{"timestamp":"2014-07-23 00:00:00","open":17.95,"high":18.03,"low":17.83,"close":17.91,"volume":53746000}
-{"timestamp":"2014-07-24 00:00:00","open":18.0,"high":18.24,"low":17.93,"close":17.93,"volume":141774000}
-{"timestamp":"2014-07-25 00:00:00","open":15.87,"high":16.24,"low":15.74,"close":16.2,"volume":356930000}
-{"timestamp":"2014-07-28 00:00:00","open":16.21,"high":16.24,"low":15.83,"close":16.02,"volume":118640000}
-{"timestamp":"2014-07-29 00:00:00","open":16.1,"high":16.15,"low":15.98,"close":16.0,"volume":57676000}
-{"timestamp":"2014-07-30 00:00:00","open":16.07,"high":16.14,"low":15.93,"close":16.13,"volume":79380000}
-{"timestamp":"2014-07-31 00:00:00","open":16.0,"high":16.03,"low":15.59,"close":15.65,"volume":103840000}
-{"timestamp":"2014-08-01 00:00:00","open":15.68,"high":15.79,"low":15.23,"close":15.35,"volume":148830000}
-{"timestamp":"2014-08-04 00:00:00","open":15.44,"high":15.81,"low":15.43,"close":15.68,"volume":84018000}
-{"timestamp":"2014-08-05 00:00:00","open":15.67,"high":15.73,"low":15.5,"close":15.62,"volume":57042000}
-{"timestamp":"2014-08-06 00:00:00","open":15.54,"high":15.79,"low":15.51,"close":15.69,"volume":45938000}
-{"timestamp":"2014-08-07 00:00:00","open":15.76,"high":15.79,"low":15.48,"close":15.57,"volume":58712000}
-{"timestamp":"2014-08-08 00:00:00","open":15.6,"high":15.87,"low":15.53,"close":15.84,"volume":54118000}
-{"timestamp":"2014-08-11 00:00:00","open":15.92,"high":16.02,"low":15.84,"close":15.92,"volume":49372000}
-{"timestamp":"2014-08-12 00:00:00","open":15.94,"high":16.07,"low":15.85,"close":15.97,"volume":38316000}
-{"timestamp":"2014-08-13 00:00:00","open":16.38,"high":16.59,"low":16.31,"close":16.31,"volume":98782000}
-{"timestamp":"2014-08-14 00:00:00","open":16.39,"high":16.7,"low":16.34,"close":16.66,"volume":68408000}
-{"timestamp":"2014-08-15 00:00:00","open":16.7,"high":16.75,"low":16.42,"close":16.68,"volume":77934000}
-{"timestamp":"2014-08-18 00:00:00","open":16.77,"high":16.89,"low":16.69,"close":16.73,"volume":49708000}
-{"timestamp":"2014-08-19 00:00:00","open":16.74,"high":16.79,"low":16.65,"close":16.76,"volume":34276000}
-{"timestamp":"2014-08-20 00:00:00","open":16.73,"high":16.86,"low":16.7,"close":16.79,"volume":36210000}
-{"timestamp":"2014-08-21 00:00:00","open":16.82,"high":16.83,"low":16.61,"close":16.65,"volume":39422000}
-{"timestamp":"2014-08-22 00:00:00","open":16.65,"high":16.7,"low":16.54,"close":16.58,"volume":44224000}
-{"timestamp":"2014-08-25 00:00:00","open":16.66,"high":16.84,"low":16.64,"close":16.7,"volume":39154000}
-{"timestamp":"2014-08-26 00:00:00","open":16.85,"high":17.22,"low":16.73,"close":17.09,"volume":73094000}
-{"timestamp":"2014-08-27 00:00:00","open":17.1,"high":17.33,"low":17.07,"close":17.16,"volume":59232000}
-{"timestamp":"2014-08-28 00:00:00","open":17.0,"high":17.09,"low":16.94,"close":17.0,"volume":45054000}
-{"timestamp":"2014-08-29 00:00:00","open":17.09,"high":17.09,"low":16.88,"close":16.95,"volume":38790000}
-{"timestamp":"2014-09-02 00:00:00","open":17.0,"high":17.13,"low":16.86,"close":17.12,"volume":46520000}
-{"timestamp":"2014-09-03 00:00:00","open":17.13,"high":17.16,"low":16.88,"close":16.95,"volume":39874000}
-{"timestamp":"2014-09-04 00:00:00","open":17.18,"high":17.47,"low":17.18,"close":17.3,"volume":79312000}
-{"timestamp":"2014-09-05 00:00:00","open":17.32,"high":17.34,"low":17.13,"close":17.32,"volume":42140000}
-{"timestamp":"2014-09-08 00:00:00","open":17.23,"high":17.29,"low":16.95,"close":17.12,"volume":59106000}
-{"timestamp":"2014-09-09 00:00:00","open":17.08,"high":17.09,"low":16.46,"close":16.49,"volume":92936000}
-{"timestamp":"2014-09-10 00:00:00","open":16.72,"high":16.75,"low":16.44,"close":16.57,"volume":75948000}
-{"timestamp":"2014-09-11 00:00:00","open":16.5,"high":16.65,"low":16.32,"close":16.53,"volume":54404000}
-{"timestamp":"2014-09-12 00:00:00","open":16.48,"high":16.64,"low":16.44,"close":16.56,"volume":68586000}
-{"timestamp":"2014-09-15 00:00:00","open":16.55,"high":16.57,"low":15.95,"close":16.19,"volume":80008000}
-{"timestamp":"2014-09-16 00:00:00","open":16.05,"high":16.47,"low":16.0,"close":16.39,"volume":65198000}
-{"timestamp":"2014-09-17 00:00:00","open":16.39,"high":16.4,"low":16.08,"close":16.2,"volume":82720000}
-{"timestamp":"2014-09-18 00:00:00","open":16.27,"high":16.36,"low":16.19,"close":16.25,"volume":51538000}
-{"timestamp":"2014-09-19 00:00:00","open":16.38,"high":16.64,"low":16.28,"close":16.57,"volume":137724000}
-{"timestamp":"2014-09-22 00:00:00","open":16.42,"high":16.47,"low":16.05,"close":16.23,"volume":62194000}
-{"timestamp":"2014-09-23 00:00:00","open":16.12,"high":16.38,"low":16.06,"close":16.18,"volume":47052000}
-{"timestamp":"2014-09-24 00:00:00","open":16.21,"high":16.47,"low":15.98,"close":16.41,"volume":52844000}
-{"timestamp":"2014-09-25 00:00:00","open":16.4,"high":16.43,"low":16.07,"close":16.1,"volume":58576000}
-{"timestamp":"2014-09-26 00:00:00","open":16.03,"high":16.17,"low":15.88,"close":16.16,"volume":72760000}
-{"timestamp":"2014-09-29 00:00:00","open":16.02,"high":16.19,"low":15.95,"close":16.09,"volume":38492000}
-{"timestamp":"2014-09-30 00:00:00","open":16.07,"high":16.17,"low":15.93,"close":16.12,"volume":52724000}
-{"timestamp":"2014-10-01 00:00:00","open":16.1,"high":16.11,"low":15.78,"close":15.87,"volume":61782000}
-{"timestamp":"2014-10-02 00:00:00","open":15.85,"high":15.93,"low":15.57,"close":15.92,"volume":71078000}
-{"timestamp":"2014-10-03 00:00:00","open":16.02,"high":16.26,"low":15.98,"close":16.14,"volume":60748000}
-{"timestamp":"2014-10-06 00:00:00","open":16.17,"high":16.21,"low":15.98,"close":16.11,"volume":45806000}
-{"timestamp":"2014-10-07 00:00:00","open":15.97,"high":16.1,"low":15.83,"close":15.85,"volume":47308000}
-{"timestamp":"2014-10-08 00:00:00","open":15.83,"high":16.21,"low":15.71,"close":16.14,"volume":69056000}
-{"timestamp":"2014-10-09 00:00:00","open":16.07,"high":16.11,"low":15.73,"close":15.77,"volume":71758000}
-{"timestamp":"2014-10-10 00:00:00","open":15.7,"high":15.89,"low":15.57,"close":15.57,"volume":73638000}
-{"timestamp":"2014-10-13 00:00:00","open":15.49,"high":15.66,"low":15.17,"close":15.32,"volume":87278000}
-{"timestamp":"2014-10-14 00:00:00","open":15.4,"high":15.61,"low":15.29,"close":15.42,"volume":67716000}
-{"timestamp":"2014-10-15 00:00:00","open":15.22,"high":15.4,"low":14.96,"close":15.3,"volume":106878000}
-{"timestamp":"2014-10-16 00:00:00","open":14.69,"high":15.34,"low":14.69,"close":15.14,"volume":94626000}
-{"timestamp":"2014-10-17 00:00:00","open":15.36,"high":15.46,"low":15.14,"close":15.18,"volume":88102000}
-{"timestamp":"2014-10-20 00:00:00","open":15.15,"high":15.33,"low":15.1,"close":15.31,"volume":64690000}
-{"timestamp":"2014-10-21 00:00:00","open":15.5,"high":15.78,"low":15.35,"close":15.77,"volume":71186000}
-{"timestamp":"2014-10-22 00:00:00","open":15.77,"high":15.95,"low":15.63,"close":15.65,"volume":62518000}
-{"timestamp":"2014-10-23 00:00:00","open":15.67,"high":15.84,"low":15.57,"close":15.66,"volume":180764000}
-{"timestamp":"2014-10-24 00:00:00","open":14.22,"high":14.69,"low":14.2,"close":14.35,"volume":396022000}
-{"timestamp":"2014-10-27 00:00:00","open":14.29,"high":14.52,"low":14.25,"close":14.5,"volume":119012000}
-{"timestamp":"2014-10-28 00:00:00","open":14.49,"high":14.9,"low":14.49,"close":14.78,"volume":111452000}
-{"timestamp":"2014-10-29 00:00:00","open":14.96,"high":14.98,"low":14.65,"close":14.71,"volume":97638000}
-{"timestamp":"2014-10-30 00:00:00","open":14.7,"high":14.99,"low":14.62,"close":14.95,"volume":81104000}
-{"timestamp":"2014-10-31 00:00:00","open":15.26,"high":15.29,"low":15.08,"close":15.27,"volume":91014000}
-{"timestamp":"2014-11-03 00:00:00","open":15.31,"high":15.4,"low":15.16,"close":15.29,"volume":64850000}
-{"timestamp":"2014-11-04 00:00:00","open":15.2,"high":15.21,"low":15.01,"close":15.14,"volume":68548000}
-{"timestamp":"2014-11-05 00:00:00","open":15.15,"high":15.2,"low":14.71,"close":14.83,"volume":93490000}
-{"timestamp":"2014-11-06 00:00:00","open":14.83,"high":14.85,"low":14.61,"close":14.83,"volume":75162000}
-{"timestamp":"2014-11-07 00:00:00","open":14.89,"high":15.0,"low":14.81,"close":14.99,"volume":52948000}
-{"timestamp":"2014-11-10 00:00:00","open":15.0,"high":15.29,"low":15.0,"close":15.26,"volume":56182000}
-{"timestamp":"2014-11-11 00:00:00","open":15.3,"high":15.62,"low":15.18,"close":15.6,"volume":76072000}
-{"timestamp":"2014-11-12 00:00:00","open":15.54,"high":15.63,"low":15.44,"close":15.58,"volume":43660000}
-{"timestamp":"2014-11-13 00:00:00","open":15.6,"high":15.89,"low":15.58,"close":15.82,"volume":73728000}
-{"timestamp":"2014-11-14 00:00:00","open":15.86,"high":16.64,"low":15.82,"close":16.39,"volume":177556000}
-{"timestamp":"2014-11-17 00:00:00","open":16.32,"high":16.4,"low":15.9,"close":16.15,"volume":95698000}
-{"timestamp":"2014-11-18 00:00:00","open":16.2,"high":16.48,"low":16.16,"close":16.25,"volume":70990000}
-{"timestamp":"2014-11-19 00:00:00","open":16.36,"high":16.42,"low":16.2,"close":16.33,"volume":65632000}
-{"timestamp":"2014-11-20 00:00:00","open":16.2,"high":16.63,"low":16.17,"close":16.53,"volume":68734000}
-{"timestamp":"2014-11-21 00:00:00","open":16.77,"high":16.92,"low":16.57,"close":16.63,"volume":89332000}
-{"timestamp":"2014-11-24 00:00:00","open":16.74,"high":16.87,"low":16.68,"close":16.78,"volume":55084000}
-{"timestamp":"2014-11-25 00:00:00","open":16.76,"high":16.82,"low":16.56,"close":16.75,"volume":51300000}
-{"timestamp":"2014-11-26 00:00:00","open":16.69,"high":16.73,"low":16.59,"close":16.68,"volume":39672000}
-{"timestamp":"2014-11-28 00:00:00","open":16.8,"high":17.06,"low":16.8,"close":16.93,"volume":61036000}
-{"timestamp":"2014-12-01 00:00:00","open":16.91,"high":17.03,"low":16.3,"close":16.3,"volume":98898000}
-{"timestamp":"2014-12-02 00:00:00","open":16.38,"high":16.4,"low":16.16,"close":16.32,"volume":55806000}
-{"timestamp":"2014-12-03 00:00:00","open":16.29,"high":16.34,"low":15.72,"close":15.83,"volume":113620000}
-{"timestamp":"2014-12-04 00:00:00","open":15.78,"high":15.93,"low":15.67,"close":15.85,"volume":65806000}
-{"timestamp":"2014-12-05 00:00:00","open":15.84,"high":15.85,"low":15.54,"close":15.63,"volume":65304000}
-{"timestamp":"2014-12-08 00:00:00","open":15.58,"high":15.83,"low":15.24,"close":15.33,"volume":72784000}
-{"timestamp":"2014-12-09 00:00:00","open":15.15,"high":15.68,"low":15.06,"close":15.63,"volume":80990000}
-{"timestamp":"2014-12-10 00:00:00","open":15.6,"high":15.66,"low":15.23,"close":15.29,"volume":64918000}
-{"timestamp":"2014-12-11 00:00:00","open":15.39,"high":15.63,"low":15.3,"close":15.37,"volume":65258000}
-{"timestamp":"2014-12-12 00:00:00","open":15.2,"high":15.53,"low":15.15,"close":15.37,"volume":63070000}
-{"timestamp":"2014-12-15 00:00:00","open":15.44,"high":15.54,"low":15.11,"close":15.3,"volume":76832000}
-{"timestamp":"2014-12-16 00:00:00","open":15.22,"high":15.22,"low":14.75,"close":14.75,"volume":130026000}
-{"timestamp":"2014-12-17 00:00:00","open":14.82,"high":14.98,"low":14.65,"close":14.94,"volume":88670000}
-{"timestamp":"2014-12-18 00:00:00","open":15.2,"high":15.23,"low":14.66,"close":14.89,"volume":154762000}
-{"timestamp":"2014-12-19 00:00:00","open":14.85,"high":15.08,"low":14.78,"close":15.0,"volume":174182000}
-{"timestamp":"2014-12-22 00:00:00","open":15.1,"high":15.37,"low":15.1,"close":15.33,"volume":80076000}
-{"timestamp":"2014-12-23 00:00:00","open":15.35,"high":15.37,"low":15.16,"close":15.31,"volume":54274000}
-{"timestamp":"2014-12-24 00:00:00","open":15.32,"high":15.35,"low":15.14,"close":15.15,"volume":30276000}
-{"timestamp":"2014-12-26 00:00:00","open":15.25,"high":15.54,"low":15.19,"close":15.45,"volume":57876000}
-{"timestamp":"2014-12-29 00:00:00","open":15.39,"high":15.71,"low":15.33,"close":15.6,"volume":60180000}
-{"timestamp":"2014-12-30 00:00:00","open":15.5,"high":15.7,"low":15.47,"close":15.52,"volume":41860000}
-{"timestamp":"2014-12-31 00:00:00","open":15.58,"high":15.65,"low":15.5,"close":15.52,"volume":40960000}
-{"timestamp":"2015-01-02 00:00:00","open":15.63,"high":15.74,"low":15.35,"close":15.43,"volume":55664000}
-{"timestamp":"2015-01-05 00:00:00","open":15.35,"high":15.42,"low":15.04,"close":15.11,"volume":55484000}
-{"timestamp":"2015-01-06 00:00:00","open":15.11,"high":15.15,"low":14.62,"close":14.76,"volume":70380000}
-{"timestamp":"2015-01-07 00:00:00","open":14.88,"high":15.06,"low":14.77,"close":14.92,"volume":52806000}
-{"timestamp":"2015-01-08 00:00:00","open":15.02,"high":15.16,"low":14.81,"close":15.02,"volume":61768000}
-{"timestamp":"2015-01-09 00:00:00","open":15.07,"high":15.14,"low":14.83,"close":14.85,"volume":51848000}
-{"timestamp":"2015-01-12 00:00:00","open":14.88,"high":14.93,"low":14.46,"close":14.57,"volume":68428000}
-{"timestamp":"2015-01-13 00:00:00","open":14.87,"high":15.08,"low":14.66,"close":14.74,"volume":82728000}
-{"timestamp":"2015-01-14 00:00:00","open":14.6,"high":14.8,"low":14.33,"close":14.66,"volume":110774000}
-{"timestamp":"2015-01-15 00:00:00","open":14.7,"high":14.8,"low":14.34,"close":14.35,"volume":88384000}
-{"timestamp":"2015-01-16 00:00:00","open":14.31,"high":14.54,"low":14.26,"close":14.54,"volume":69564000}
-{"timestamp":"2015-01-20 00:00:00","open":14.63,"high":14.67,"low":14.32,"close":14.47,"volume":61502000}
-{"timestamp":"2015-01-21 00:00:00","open":14.48,"high":15.3,"low":14.36,"close":14.86,"volume":201302000}
-{"timestamp":"2015-01-22 00:00:00","open":15.0,"high":15.61,"low":15.0,"close":15.52,"volume":107252000}
-{"timestamp":"2015-01-23 00:00:00","open":15.4,"high":15.85,"low":15.39,"close":15.62,"volume":89928000}
-{"timestamp":"2015-01-26 00:00:00","open":15.59,"high":15.65,"low":15.38,"close":15.48,"volume":63394000}
-{"timestamp":"2015-01-27 00:00:00","open":15.32,"high":15.51,"low":15.13,"close":15.34,"volume":58406000}
-{"timestamp":"2015-01-28 00:00:00","open":15.49,"high":15.58,"low":15.19,"close":15.2,"volume":61276000}
-{"timestamp":"2015-01-29 00:00:00","open":15.24,"high":15.64,"low":14.97,"close":15.59,"volume":173132000}
-{"timestamp":"2015-01-30 00:00:00","open":17.32,"high":17.98,"low":17.04,"close":17.73,"volume":477122000}
-{"timestamp":"2015-02-02 00:00:00","open":17.5,"high":18.25,"low":17.5,"close":18.22,"volume":204638000}
-{"timestamp":"2015-02-03 00:00:00","open":18.01,"high":18.39,"low":18.01,"close":18.18,"volume":124252000}
-{"timestamp":"2015-02-04 00:00:00","open":17.92,"high":18.38,"low":17.91,"close":18.24,"volume":83398000}
-{"timestamp":"2015-02-05 00:00:00","open":18.3,"high":18.94,"low":18.3,"close":18.69,"volume":144952000}
-{"timestamp":"2015-02-06 00:00:00","open":18.74,"high":18.8,"low":18.55,"close":18.71,"volume":77848000}
-{"timestamp":"2015-02-09 00:00:00","open":18.55,"high":18.72,"low":18.36,"close":18.53,"volume":54492000}
-{"timestamp":"2015-02-10 00:00:00","open":18.56,"high":18.72,"low":18.43,"close":18.65,"volume":45744000}
-{"timestamp":"2015-02-11 00:00:00","open":18.56,"high":18.86,"low":18.56,"close":18.76,"volume":55730000}
-{"timestamp":"2015-02-12 00:00:00","open":18.75,"high":18.93,"low":18.66,"close":18.86,"volume":55822000}
-{"timestamp":"2015-02-13 00:00:00","open":18.92,"high":19.15,"low":18.85,"close":19.09,"volume":69502000}
-{"timestamp":"2015-02-17 00:00:00","open":18.89,"high":19.0,"low":18.63,"close":18.77,"volume":73464000}
-{"timestamp":"2015-02-18 00:00:00","open":18.69,"high":18.84,"low":18.64,"close":18.67,"volume":53012000}
-{"timestamp":"2015-02-19 00:00:00","open":18.67,"high":19.09,"low":18.67,"close":18.95,"volume":59076000}
-{"timestamp":"2015-02-20 00:00:00","open":18.93,"high":19.18,"low":18.79,"close":19.18,"volume":65160000}
-{"timestamp":"2015-02-23 00:00:00","open":19.17,"high":19.23,"low":18.9,"close":19.01,"volume":43540000}
-{"timestamp":"2015-02-24 00:00:00","open":18.93,"high":19.02,"low":18.81,"close":18.93,"volume":38416000}
-{"timestamp":"2015-02-25 00:00:00","open":18.86,"high":19.39,"low":18.83,"close":19.27,"volume":63490000}
-{"timestamp":"2015-02-26 00:00:00","open":19.2,"high":19.47,"low":19.16,"close":19.24,"volume":53742000}
-{"timestamp":"2015-02-27 00:00:00","open":19.2,"high":19.3,"low":18.99,"close":19.01,"volume":50646000}
-{"timestamp":"2015-03-02 00:00:00","open":19.04,"high":19.3,"low":18.97,"close":19.28,"volume":42784000}
-{"timestamp":"2015-03-03 00:00:00","open":19.2,"high":19.31,"low":19.08,"close":19.23,"volume":38930000}
-{"timestamp":"2015-03-04 00:00:00","open":19.29,"high":19.4,"low":19.11,"close":19.14,"volume":45182000}
-{"timestamp":"2015-03-05 00:00:00","open":19.28,"high":19.42,"low":19.19,"close":19.39,"volume":53870000}
-{"timestamp":"2015-03-06 00:00:00","open":19.28,"high":19.35,"low":18.94,"close":19.0,"volume":52540000}
-{"timestamp":"2015-03-09 00:00:00","open":18.92,"high":18.97,"low":18.76,"close":18.93,"volume":46228000}
-{"timestamp":"2015-03-10 00:00:00","open":18.87,"high":18.89,"low":18.46,"close":18.48,"volume":62420000}
-{"timestamp":"2015-03-11 00:00:00","open":18.53,"high":18.67,"low":18.31,"close":18.32,"volume":49902000}
-{"timestamp":"2015-03-12 00:00:00","open":18.44,"high":18.77,"low":18.38,"close":18.71,"volume":56200000}
-{"timestamp":"2015-03-13 00:00:00","open":18.58,"high":18.7,"low":18.33,"close":18.53,"volume":52234000}
-{"timestamp":"2015-03-16 00:00:00","open":18.52,"high":18.7,"low":18.34,"close":18.67,"volume":47082000}
-{"timestamp":"2015-03-17 00:00:00","open":18.56,"high":18.73,"low":18.48,"close":18.6,"volume":40740000}
-{"timestamp":"2015-03-18 00:00:00","open":18.5,"high":18.8,"low":18.33,"close":18.76,"volume":53082000}
-{"timestamp":"2015-03-19 00:00:00","open":18.69,"high":18.86,"low":18.61,"close":18.66,"volume":38314000}
-{"timestamp":"2015-03-20 00:00:00","open":18.81,"high":18.97,"low":18.8,"close":18.92,"volume":75272000}
-{"timestamp":"2015-03-23 00:00:00","open":18.9,"high":19.09,"low":18.75,"close":18.76,"volume":44786000}
-{"timestamp":"2015-03-24 00:00:00","open":18.7,"high":18.76,"low":18.61,"close":18.7,"volume":44564000}
-{"timestamp":"2015-03-25 00:00:00","open":18.76,"high":19.02,"low":18.51,"close":18.55,"volume":68590000}
-{"timestamp":"2015-03-26 00:00:00","open":18.48,"high":18.57,"low":18.28,"close":18.37,"volume":58600000}
-{"timestamp":"2015-03-27 00:00:00","open":18.36,"high":18.66,"low":18.33,"close":18.53,"volume":52196000}
-{"timestamp":"2015-03-30 00:00:00","open":18.59,"high":18.81,"low":18.58,"close":18.73,"volume":36418000}
-{"timestamp":"2015-03-31 00:00:00","open":18.66,"high":18.89,"low":18.58,"close":18.61,"volume":50122000}
-{"timestamp":"2015-04-01 00:00:00","open":18.61,"high":18.66,"low":18.42,"close":18.51,"volume":49162000}
-{"timestamp":"2015-04-02 00:00:00","open":18.52,"high":18.66,"low":18.45,"close":18.61,"volume":37506000}
-{"timestamp":"2015-04-06 00:00:00","open":18.5,"high":19.01,"low":18.47,"close":18.85,"volume":61014000}
-{"timestamp":"2015-04-07 00:00:00","open":18.81,"high":18.97,"low":18.7,"close":18.72,"volume":39098000}
-{"timestamp":"2015-04-08 00:00:00","open":18.73,"high":19.08,"low":18.73,"close":19.06,"volume":52728000}
-{"timestamp":"2015-04-09 00:00:00","open":19.03,"high":19.22,"low":18.94,"close":19.18,"volume":47846000}
-{"timestamp":"2015-04-10 00:00:00","open":19.22,"high":19.36,"low":19.07,"close":19.13,"volume":51470000}
-{"timestamp":"2015-04-13 00:00:00","open":19.18,"high":19.26,"low":19.01,"close":19.12,"volume":37890000}
-{"timestamp":"2015-04-14 00:00:00","open":19.18,"high":19.39,"low":19.06,"close":19.26,"volume":51672000}
-{"timestamp":"2015-04-15 00:00:00","open":19.23,"high":19.29,"low":19.08,"close":19.17,"volume":38664000}
-{"timestamp":"2015-04-16 00:00:00","open":19.18,"high":19.37,"low":19.18,"close":19.3,"volume":41608000}
-{"timestamp":"2015-04-17 00:00:00","open":19.13,"high":19.18,"low":18.72,"close":18.78,"volume":76794000}
-{"timestamp":"2015-04-20 00:00:00","open":18.93,"high":19.6,"low":18.85,"close":19.48,"volume":100322000}
-{"timestamp":"2015-04-21 00:00:00","open":19.57,"high":19.73,"low":19.34,"close":19.56,"volume":92870000}
-{"timestamp":"2015-04-22 00:00:00","open":19.6,"high":19.71,"low":19.4,"close":19.49,"volume":69494000}
-{"timestamp":"2015-04-23 00:00:00","open":19.51,"high":19.59,"low":19.31,"close":19.5,"volume":159600000}
-{"timestamp":"2015-04-24 00:00:00","open":21.95,"high":22.63,"low":21.95,"close":22.25,"volume":343538000}
-{"timestamp":"2015-04-27 00:00:00","open":22.19,"high":22.35,"low":21.87,"close":21.93,"volume":108618000}
-{"timestamp":"2015-04-28 00:00:00","open":21.93,"high":21.95,"low":21.4,"close":21.47,"volume":82810000}
-{"timestamp":"2015-04-29 00:00:00","open":21.34,"high":21.71,"low":21.3,"close":21.47,"volume":72434000}
-{"timestamp":"2015-04-30 00:00:00","open":21.36,"high":21.59,"low":20.96,"close":21.09,"volume":72958000}
-{"timestamp":"2015-05-01 00:00:00","open":21.19,"high":21.28,"low":20.8,"close":21.14,"volume":71316000}
-{"timestamp":"2015-05-04 00:00:00","open":21.24,"high":21.49,"low":21.12,"close":21.15,"volume":45408000}
-{"timestamp":"2015-05-05 00:00:00","open":21.14,"high":21.38,"low":21.05,"close":21.06,"volume":57128000}
-{"timestamp":"2015-05-06 00:00:00","open":21.07,"high":21.14,"low":20.73,"close":20.96,"volume":51050000}
-{"timestamp":"2015-05-07 00:00:00","open":21.21,"high":21.42,"low":21.14,"close":21.34,"volume":55322000}
-{"timestamp":"2015-05-08 00:00:00","open":21.54,"high":21.76,"low":21.51,"close":21.68,"volume":58176000}
-{"timestamp":"2015-05-11 00:00:00","open":21.63,"high":21.95,"low":21.57,"close":21.64,"volume":47874000}
-{"timestamp":"2015-05-12 00:00:00","open":21.55,"high":21.66,"low":21.34,"close":21.55,"volume":38956000}
-{"timestamp":"2015-05-13 00:00:00","open":21.5,"high":21.68,"low":21.29,"close":21.34,"volume":39926000}
-{"timestamp":"2015-05-14 00:00:00","open":21.47,"high":21.65,"low":21.35,"close":21.61,"volume":37770000}
-{"timestamp":"2015-05-15 00:00:00","open":21.4,"high":21.52,"low":21.22,"close":21.3,"volume":84806000}
-{"timestamp":"2015-05-18 00:00:00","open":21.3,"high":21.36,"low":21.07,"close":21.26,"volume":47804000}
-{"timestamp":"2015-05-19 00:00:00","open":21.24,"high":21.41,"low":21.03,"close":21.09,"volume":49284000}
-{"timestamp":"2015-05-20 00:00:00","open":21.03,"high":21.36,"low":20.92,"close":21.19,"volume":43924000}
-{"timestamp":"2015-05-21 00:00:00","open":21.4,"high":21.84,"low":21.4,"close":21.58,"volume":82428000}
-{"timestamp":"2015-05-22 00:00:00","open":21.58,"high":21.62,"low":21.38,"close":21.38,"volume":40412000}
-{"timestamp":"2015-05-26 00:00:00","open":21.31,"high":21.35,"low":21.1,"close":21.27,"volume":44884000}
-{"timestamp":"2015-05-27 00:00:00","open":21.37,"high":21.59,"low":21.25,"close":21.57,"volume":44622000}
-{"timestamp":"2015-05-28 00:00:00","open":21.49,"high":21.57,"low":21.27,"close":21.33,"volume":38248000}
-{"timestamp":"2015-05-29 00:00:00","open":21.36,"high":21.63,"low":21.36,"close":21.46,"volume":60322000}
-{"timestamp":"2015-06-01 00:00:00","open":21.52,"high":21.66,"low":21.31,"close":21.55,"volume":45066000}
-{"timestamp":"2015-06-02 00:00:00","open":21.5,"high":21.66,"low":21.31,"close":21.55,"volume":33378000}
-{"timestamp":"2015-06-03 00:00:00","open":21.72,"high":21.92,"low":21.64,"close":21.83,"volume":54558000}
-{"timestamp":"2015-06-04 00:00:00","open":21.72,"high":21.84,"low":21.46,"close":21.54,"volume":50216000}
-{"timestamp":"2015-06-05 00:00:00","open":21.48,"high":21.54,"low":21.33,"close":21.35,"volume":38158000}
-{"timestamp":"2015-06-08 00:00:00","open":21.28,"high":21.34,"low":21.07,"close":21.17,"volume":43450000}
-{"timestamp":"2015-06-09 00:00:00","open":21.15,"high":21.37,"low":20.96,"close":21.27,"volume":45774000}
-{"timestamp":"2015-06-10 00:00:00","open":21.32,"high":21.61,"low":21.28,"close":21.54,"volume":43446000}
-{"timestamp":"2015-06-11 00:00:00","open":21.61,"high":21.94,"low":21.57,"close":21.65,"volume":58450000}
-{"timestamp":"2015-06-12 00:00:00","open":21.56,"high":21.62,"low":21.41,"close":21.5,"volume":41088000}
-{"timestamp":"2015-06-15 00:00:00","open":21.38,"high":21.4,"low":21.13,"close":21.18,"volume":41020000}
-{"timestamp":"2015-06-16 00:00:00","open":21.21,"high":21.4,"low":21.13,"close":21.36,"volume":45928000}
-{"timestamp":"2015-06-17 00:00:00","open":21.42,"high":21.57,"low":21.24,"close":21.39,"volume":43718000}
-{"timestamp":"2015-06-18 00:00:00","open":21.51,"high":21.99,"low":21.47,"close":21.97,"volume":67568000}
-{"timestamp":"2015-06-19 00:00:00","open":22.01,"high":22.25,"low":21.66,"close":21.75,"volume":89902000}
-{"timestamp":"2015-06-22 00:00:00","open":21.85,"high":21.96,"low":21.71,"close":21.81,"volume":36472000}
-{"timestamp":"2015-06-23 00:00:00","open":21.78,"high":22.35,"low":21.68,"close":22.3,"volume":64900000}
-{"timestamp":"2015-06-24 00:00:00","open":22.25,"high":22.32,"low":22.01,"close":22.04,"volume":52416000}
-{"timestamp":"2015-06-25 00:00:00","open":21.9,"high":22.17,"low":21.82,"close":22.0,"volume":44750000}
-{"timestamp":"2015-06-26 00:00:00","open":22.09,"high":22.17,"low":21.75,"close":21.91,"volume":52490000}
-{"timestamp":"2015-06-29 00:00:00","open":21.75,"high":21.85,"low":21.45,"close":21.49,"volume":55064000}
-{"timestamp":"2015-06-30 00:00:00","open":21.71,"high":21.78,"low":21.52,"close":21.7,"volume":51938000}
-{"timestamp":"2015-07-01 00:00:00","open":21.97,"high":22.0,"low":21.78,"close":21.87,"volume":39742000}
-{"timestamp":"2015-07-02 00:00:00","open":21.85,"high":21.91,"low":21.67,"close":21.89,"volume":26868000}
-{"timestamp":"2015-07-06 00:00:00","open":21.76,"high":21.99,"low":21.68,"close":21.8,"volume":38064000}
-{"timestamp":"2015-07-07 00:00:00","open":21.78,"high":21.89,"low":21.28,"close":21.84,"volume":69084000}
-{"timestamp":"2015-07-08 00:00:00","open":21.72,"high":21.8,"low":21.44,"close":21.49,"volume":47662000}
-{"timestamp":"2015-07-09 00:00:00","open":21.75,"high":21.94,"low":21.71,"close":21.72,"volume":45428000}
-{"timestamp":"2015-07-10 00:00:00","open":22.02,"high":22.24,"low":21.95,"close":22.18,"volume":48020000}
-{"timestamp":"2015-07-13 00:00:00","open":22.41,"high":22.89,"low":22.38,"close":22.78,"volume":79136000}
-{"timestamp":"2015-07-14 00:00:00","open":23.12,"high":23.48,"low":22.91,"close":23.28,"volume":94724000}
-{"timestamp":"2015-07-15 00:00:00","open":23.15,"high":23.24,"low":23.01,"close":23.06,"volume":59748000}
-{"timestamp":"2015-07-16 00:00:00","open":23.28,"high":23.79,"low":23.24,"close":23.77,"volume":81912000}
-{"timestamp":"2015-07-17 00:00:00","open":23.89,"high":24.27,"low":23.86,"close":24.15,"volume":98644000}
-{"timestamp":"2015-07-20 00:00:00","open":24.63,"high":24.66,"low":24.27,"close":24.41,"volume":95050000}
-{"timestamp":"2015-07-21 00:00:00","open":24.4,"high":24.44,"low":24.13,"close":24.4,"volume":63636000}
-{"timestamp":"2015-07-22 00:00:00","open":24.3,"high":24.63,"low":24.25,"close":24.41,"volume":62298000}
-{"timestamp":"2015-07-23 00:00:00","open":24.58,"high":24.58,"low":23.79,"close":24.11,"volume":187488000}
-{"timestamp":"2015-07-24 00:00:00","open":28.95,"high":29.03,"low":26.47,"close":26.47,"volume":438188000}
-{"timestamp":"2015-07-27 00:00:00","open":26.39,"high":27.25,"low":26.33,"close":26.57,"volume":149820000}
-{"timestamp":"2015-07-28 00:00:00","open":26.8,"high":26.82,"low":26.16,"close":26.3,"volume":105462000}
-{"timestamp":"2015-07-29 00:00:00","open":26.55,"high":26.65,"low":26.25,"close":26.45,"volume":75052000}
-{"timestamp":"2015-07-30 00:00:00","open":26.38,"high":26.96,"low":26.21,"close":26.84,"volume":74862000}
-{"timestamp":"2015-07-31 00:00:00","open":26.95,"high":27.14,"low":26.73,"close":26.81,"volume":60512000}
-{"timestamp":"2015-08-03 00:00:00","open":26.87,"high":27.02,"low":26.47,"close":26.75,"volume":60284000}
-{"timestamp":"2015-08-04 00:00:00","open":26.48,"high":26.85,"low":26.46,"close":26.59,"volume":58692000}
-{"timestamp":"2015-08-05 00:00:00","open":26.94,"high":26.96,"low":26.71,"close":26.85,"volume":57788000}
-{"timestamp":"2015-08-06 00:00:00","open":26.97,"high":27.14,"low":26.38,"close":26.47,"volume":76410000}
-{"timestamp":"2015-08-07 00:00:00","open":26.46,"high":26.47,"low":25.91,"close":26.13,"volume":79384000}
-{"timestamp":"2015-08-10 00:00:00","open":26.43,"high":26.61,"low":26.15,"close":26.2,"volume":52318000}
-{"timestamp":"2015-08-11 00:00:00","open":26.18,"high":26.45,"low":26.1,"close":26.37,"volume":53532000}
-{"timestamp":"2015-08-12 00:00:00","open":26.19,"high":26.38,"low":25.65,"close":26.3,"volume":79246000}
-{"timestamp":"2015-08-13 00:00:00","open":26.37,"high":26.73,"low":26.27,"close":26.48,"volume":57904000}
-{"timestamp":"2015-08-14 00:00:00","open":26.41,"high":26.71,"low":26.41,"close":26.58,"volume":39896000}
-{"timestamp":"2015-08-17 00:00:00","open":26.56,"high":26.94,"low":26.36,"close":26.76,"volume":51634000}
-{"timestamp":"2015-08-18 00:00:00","open":26.75,"high":26.97,"low":26.65,"close":26.75,"volume":41426000}
-{"timestamp":"2015-08-19 00:00:00","open":26.69,"high":26.86,"low":26.45,"close":26.65,"volume":46480000}
-{"timestamp":"2015-08-20 00:00:00","open":26.52,"high":26.66,"low":25.79,"close":25.79,"volume":88160000}
-{"timestamp":"2015-08-21 00:00:00","open":25.37,"high":25.62,"low":24.72,"close":24.72,"volume":134130000}
-{"timestamp":"2015-08-24 00:00:00","open":23.18,"high":23.83,"low":22.55,"close":23.17,"volume":201952000}
-{"timestamp":"2015-08-25 00:00:00","open":24.37,"high":24.47,"low":23.31,"close":23.32,"volume":113586000}
-{"timestamp":"2015-08-26 00:00:00","open":24.2,"high":25.19,"low":23.94,"close":25.04,"volume":127172000}
-{"timestamp":"2015-08-27 00:00:00","open":25.69,"high":26.13,"low":25.36,"close":25.92,"volume":122290000}
-{"timestamp":"2015-08-28 00:00:00","open":25.88,"high":26.08,"low":25.65,"close":25.9,"volume":54934000}
-{"timestamp":"2015-08-31 00:00:00","open":25.82,"high":25.97,"low":25.45,"close":25.64,"volume":60046000}
-{"timestamp":"2015-09-01 00:00:00","open":24.96,"high":25.5,"low":24.67,"close":24.83,"volume":77290000}
-{"timestamp":"2015-09-02 00:00:00","open":25.25,"high":25.54,"low":24.89,"close":25.53,"volume":74142000}
-{"timestamp":"2015-09-03 00:00:00","open":25.73,"high":25.79,"low":25.13,"close":25.24,"volume":62994000}
-{"timestamp":"2015-09-04 00:00:00","open":24.88,"high":25.14,"low":24.78,"close":24.95,"volume":53850000}
-{"timestamp":"2015-09-08 00:00:00","open":25.43,"high":25.92,"low":25.43,"close":25.88,"volume":76214000}
-{"timestamp":"2015-09-09 00:00:00","open":26.2,"high":26.5,"low":25.75,"close":25.84,"volume":87414000}
-{"timestamp":"2015-09-10 00:00:00","open":25.76,"high":26.31,"low":25.74,"close":26.11,"volume":51520000}
-{"timestamp":"2015-09-11 00:00:00","open":26.05,"high":26.47,"low":26.03,"close":26.47,"volume":64558000}
-{"timestamp":"2015-09-14 00:00:00","open":26.47,"high":26.62,"low":25.93,"close":26.07,"volume":62604000}
-{"timestamp":"2015-09-15 00:00:00","open":26.16,"high":26.4,"low":25.86,"close":26.12,"volume":57318000}
-{"timestamp":"2015-09-16 00:00:00","open":26.1,"high":26.42,"low":25.93,"close":26.37,"volume":45056000}
-{"timestamp":"2015-09-17 00:00:00","open":26.35,"high":27.35,"low":26.33,"close":26.94,"volume":83390000}
-{"timestamp":"2015-09-18 00:00:00","open":26.73,"high":27.31,"low":26.57,"close":27.01,"volume":123202000}
-{"timestamp":"2015-09-21 00:00:00","open":27.22,"high":27.49,"low":26.98,"close":27.42,"volume":65666000}
-{"timestamp":"2015-09-22 00:00:00","open":26.99,"high":27.18,"low":26.63,"close":26.92,"volume":76834000}
-{"timestamp":"2015-09-23 00:00:00","open":26.92,"high":27.06,"low":26.7,"close":26.8,"volume":44752000}
-{"timestamp":"2015-09-24 00:00:00","open":26.53,"high":26.73,"low":26.14,"close":26.69,"volume":70020000}
-{"timestamp":"2015-09-25 00:00:00","open":27.13,"high":27.14,"low":26.07,"close":26.21,"volume":80620000}
-{"timestamp":"2015-09-28 00:00:00","open":26.0,"high":26.01,"low":24.72,"close":25.2,"volume":108690000}
-{"timestamp":"2015-09-29 00:00:00","open":25.3,"high":25.57,"low":24.53,"close":24.8,"volume":89150000}
-{"timestamp":"2015-09-30 00:00:00","open":25.27,"high":25.64,"low":25.08,"close":25.59,"volume":80094000}
-{"timestamp":"2015-10-01 00:00:00","open":25.55,"high":26.04,"low":25.3,"close":26.04,"volume":75370000}
-{"timestamp":"2015-10-02 00:00:00","open":25.65,"high":26.63,"low":25.41,"close":26.63,"volume":91956000}
-{"timestamp":"2015-10-05 00:00:00","open":26.85,"high":27.3,"low":26.8,"close":27.18,"volume":67828000}
-{"timestamp":"2015-10-06 00:00:00","open":27.28,"high":27.58,"low":26.67,"close":26.87,"volume":90056000}
-{"timestamp":"2015-10-07 00:00:00","open":27.09,"high":27.1,"low":26.45,"close":27.1,"volume":76242000}
-{"timestamp":"2015-10-08 00:00:00","open":26.84,"high":26.97,"low":25.99,"close":26.66,"volume":93528000}
-{"timestamp":"2015-10-09 00:00:00","open":26.72,"high":27.09,"low":26.51,"close":26.99,"volume":70748000}
-{"timestamp":"2015-10-12 00:00:00","open":27.0,"high":27.54,"low":26.99,"close":27.51,"volume":55522000}
-{"timestamp":"2015-10-13 00:00:00","open":27.31,"high":27.66,"low":27.16,"close":27.45,"volume":58760000}
-{"timestamp":"2015-10-14 00:00:00","open":27.57,"high":27.61,"low":26.98,"close":27.24,"volume":71642000}
-{"timestamp":"2015-10-15 00:00:00","open":27.39,"high":28.15,"low":27.35,"close":28.12,"volume":98740000}
-{"timestamp":"2015-10-16 00:00:00","open":28.26,"high":28.55,"low":28.02,"close":28.54,"volume":86316000}
-{"timestamp":"2015-10-19 00:00:00","open":28.54,"high":28.95,"low":28.37,"close":28.66,"volume":87508000}
-{"timestamp":"2015-10-20 00:00:00","open":28.6,"high":28.65,"low":27.76,"close":28.04,"volume":86924000}
-{"timestamp":"2015-10-21 00:00:00","open":28.19,"high":28.26,"low":27.63,"close":27.79,"volume":66872000}
-{"timestamp":"2015-10-22 00:00:00","open":28.14,"high":28.46,"low":27.83,"close":28.2,"volume":155588000}
-{"timestamp":"2015-10-23 00:00:00","open":30.88,"high":30.97,"low":29.77,"close":29.95,"volume":213854000}
-{"timestamp":"2015-10-26 00:00:00","open":30.12,"high":30.49,"low":29.81,"close":30.43,"volume":85394000}
-{"timestamp":"2015-10-27 00:00:00","open":30.43,"high":30.74,"low":30.28,"close":30.55,"volume":75742000}
-{"timestamp":"2015-10-28 00:00:00","open":30.62,"high":30.86,"low":30.48,"close":30.86,"volume":78524000}
-{"timestamp":"2015-10-29 00:00:00","open":30.89,"high":31.38,"low":30.77,"close":31.33,"volume":77920000}
-{"timestamp":"2015-10-30 00:00:00","open":31.3,"high":31.54,"low":31.26,"close":31.3,"volume":77488000}
-{"timestamp":"2015-11-02 00:00:00","open":31.36,"high":31.43,"low":31.02,"close":31.42,"volume":56330000}
-{"timestamp":"2015-11-03 00:00:00","open":31.48,"high":31.49,"low":31.1,"close":31.27,"volume":64938000}
-{"timestamp":"2015-11-04 00:00:00","open":31.39,"high":32.3,"low":31.37,"close":32.05,"volume":96810000}
-{"timestamp":"2015-11-05 00:00:00","open":32.35,"high":32.85,"low":32.15,"close":32.78,"volume":94476000}
-{"timestamp":"2015-11-06 00:00:00","open":32.75,"high":33.11,"low":32.6,"close":32.97,"volume":81844000}
-{"timestamp":"2015-11-09 00:00:00","open":32.93,"high":33.1,"low":32.39,"close":32.77,"volume":80976000}
-{"timestamp":"2015-11-10 00:00:00","open":32.55,"high":33.0,"low":32.36,"close":32.98,"volume":69790000}
-{"timestamp":"2015-11-11 00:00:00","open":33.16,"high":33.8,"low":33.16,"close":33.66,"volume":107746000}
-{"timestamp":"2015-11-12 00:00:00","open":33.65,"high":33.78,"low":33.21,"close":33.28,"volume":85694000}
-{"timestamp":"2015-11-13 00:00:00","open":33.18,"high":33.35,"low":32.02,"close":32.12,"volume":125222000}
-{"timestamp":"2015-11-16 00:00:00","open":32.05,"high":32.5,"low":31.11,"close":32.39,"volume":148718000}
-{"timestamp":"2015-11-17 00:00:00","open":32.53,"high":32.66,"low":32.05,"close":32.17,"volume":86404000}
-{"timestamp":"2015-11-18 00:00:00","open":32.33,"high":33.24,"low":32.32,"close":33.18,"volume":89396000}
-{"timestamp":"2015-11-19 00:00:00","open":33.25,"high":33.64,"low":32.95,"close":33.06,"volume":94104000}
-{"timestamp":"2015-11-20 00:00:00","open":33.4,"high":33.44,"low":32.88,"close":33.42,"volume":77922000}
-{"timestamp":"2015-11-23 00:00:00","open":33.58,"high":34.14,"low":33.51,"close":33.95,"volume":87702000}
-{"timestamp":"2015-11-24 00:00:00","open":33.71,"high":33.79,"low":33.06,"close":33.56,"volume":90868000}
-{"timestamp":"2015-11-25 00:00:00","open":33.75,"high":33.99,"low":33.56,"close":33.77,"volume":53958000}
-{"timestamp":"2015-11-27 00:00:00","open":34.04,"high":34.05,"low":33.6,"close":33.66,"volume":39336000}
-{"timestamp":"2015-11-30 00:00:00","open":33.79,"high":34.06,"low":33.23,"close":33.24,"volume":113864000}
-{"timestamp":"2015-12-01 00:00:00","open":33.69,"high":34.05,"low":33.39,"close":33.95,"volume":95024000}
-{"timestamp":"2015-12-02 00:00:00","open":34.05,"high":34.24,"low":33.71,"close":33.8,"volume":85470000}
-{"timestamp":"2015-12-03 00:00:00","open":33.97,"high":34.14,"low":33.07,"close":33.31,"volume":101294000}
-{"timestamp":"2015-12-04 00:00:00","open":33.3,"high":33.74,"low":33.07,"close":33.63,"volume":90696000}
-{"timestamp":"2015-12-07 00:00:00","open":33.74,"high":33.77,"low":33.03,"close":33.49,"volume":74656000}
-{"timestamp":"2015-12-08 00:00:00","open":33.16,"high":34.0,"low":32.99,"close":33.87,"volume":73038000}
-{"timestamp":"2015-12-09 00:00:00","open":33.9,"high":33.95,"low":32.78,"close":33.24,"volume":103164000}
-{"timestamp":"2015-12-10 00:00:00","open":33.28,"high":33.43,"low":32.98,"close":33.12,"volume":69110000}
-{"timestamp":"2015-12-11 00:00:00","open":32.56,"high":32.89,"low":31.98,"close":32.01,"volume":109488000}
-{"timestamp":"2015-12-14 00:00:00","open":32.09,"high":32.93,"low":31.76,"close":32.9,"volume":86594000}
-{"timestamp":"2015-12-15 00:00:00","open":33.25,"high":33.58,"low":32.87,"close":32.93,"volume":95068000}
-{"timestamp":"2015-12-16 00:00:00","open":33.18,"high":33.87,"low":32.97,"close":33.79,"volume":79290000}
-{"timestamp":"2015-12-17 00:00:00","open":34.0,"high":34.13,"low":33.53,"close":33.53,"volume":73632000}
-{"timestamp":"2015-12-18 00:00:00","open":33.43,"high":33.84,"low":33.21,"close":33.21,"volume":136826000}
-{"timestamp":"2015-12-21 00:00:00","open":33.42,"high":33.49,"low":32.95,"close":33.23,"volume":65018000}
-{"timestamp":"2015-12-22 00:00:00","open":33.34,"high":33.42,"low":32.96,"close":33.16,"volume":53356000}
-{"timestamp":"2015-12-23 00:00:00","open":33.33,"high":33.33,"low":32.83,"close":33.19,"volume":54458000}
-{"timestamp":"2015-12-24 00:00:00","open":33.17,"high":33.23,"low":33.03,"close":33.14,"volume":21824000}
-{"timestamp":"2015-12-28 00:00:00","open":33.28,"high":33.78,"low":33.28,"close":33.76,"volume":75672000}
-{"timestamp":"2015-12-29 00:00:00","open":33.9,"high":34.82,"low":33.89,"close":34.7,"volume":114700000}
-{"timestamp":"2015-12-30 00:00:00","open":34.59,"high":34.77,"low":34.32,"close":34.45,"volume":70380000}
-{"timestamp":"2015-12-31 00:00:00","open":34.3,"high":34.39,"low":33.79,"close":33.79,"volume":74992000}
-{"timestamp":"2016-01-04 00:00:00","open":32.81,"high":32.89,"low":31.38,"close":31.85,"volume":186290000}
-{"timestamp":"2016-01-05 00:00:00","open":32.34,"high":32.35,"low":31.38,"close":31.69,"volume":116452000}
-{"timestamp":"2016-01-06 00:00:00","open":31.1,"high":31.99,"low":31.02,"close":31.63,"volume":106584000}
-{"timestamp":"2016-01-07 00:00:00","open":31.09,"high":31.5,"low":30.26,"close":30.4,"volume":141498000}
-{"timestamp":"2016-01-08 00:00:00","open":30.98,"high":31.21,"low":30.3,"close":30.35,"volume":110258000}
-{"timestamp":"2016-01-11 00:00:00","open":30.62,"high":30.99,"low":29.93,"close":30.89,"volume":97832000}
-{"timestamp":"2016-01-12 00:00:00","open":31.26,"high":31.3,"low":30.61,"close":30.89,"volume":94482000}
-{"timestamp":"2016-01-13 00:00:00","open":31.04,"high":31.04,"low":28.96,"close":29.09,"volume":153104000}
-{"timestamp":"2016-01-14 00:00:00","open":29.01,"high":30.11,"low":28.49,"close":29.65,"volume":144760000}
-{"timestamp":"2016-01-15 00:00:00","open":28.61,"high":29.23,"low":28.26,"close":28.51,"volume":155690000}
-{"timestamp":"2016-01-19 00:00:00","open":28.85,"high":29.2,"low":28.32,"close":28.72,"volume":96144000}
-{"timestamp":"2016-01-20 00:00:00","open":28.22,"high":28.92,"low":27.36,"close":28.59,"volume":159328000}
-{"timestamp":"2016-01-21 00:00:00","open":28.68,"high":29.44,"low":28.41,"close":28.75,"volume":99044000}
-{"timestamp":"2016-01-22 00:00:00","open":29.44,"high":30.0,"low":29.21,"close":29.82,"volume":102402000}
-{"timestamp":"2016-01-25 00:00:00","open":29.9,"high":30.42,"low":29.73,"close":29.83,"volume":87922000}
-{"timestamp":"2016-01-26 00:00:00","open":30.17,"high":30.23,"low":29.52,"close":30.06,"volume":75314000}
-{"timestamp":"2016-01-27 00:00:00","open":30.1,"high":30.17,"low":28.94,"close":29.17,"volume":103058000}
-{"timestamp":"2016-01-28 00:00:00","open":30.42,"high":31.9,"low":29.88,"close":31.77,"volume":280304000}
-{"timestamp":"2016-01-29 00:00:00","open":28.6,"high":29.65,"low":28.5,"close":29.35,"volume":293552000}
-{"timestamp":"2016-02-01 00:00:00","open":28.91,"high":29.09,"low":28.52,"close":28.74,"volume":127102000}
-{"timestamp":"2016-02-02 00:00:00","open":28.5,"high":28.58,"low":27.5,"close":27.61,"volume":126240000}
-{"timestamp":"2016-02-03 00:00:00","open":27.67,"high":27.8,"low":26.09,"close":26.55,"volume":200974000}
-{"timestamp":"2016-02-04 00:00:00","open":26.25,"high":26.95,"low":25.96,"close":26.81,"volume":123982000}
-{"timestamp":"2016-02-05 00:00:00","open":26.46,"high":26.47,"low":24.96,"close":25.11,"volume":194178000}
-{"timestamp":"2016-02-08 00:00:00","open":24.32,"high":24.67,"low":23.76,"close":24.41,"volume":196510000}
-{"timestamp":"2016-02-09 00:00:00","open":23.9,"high":24.92,"low":23.7,"close":24.1,"volume":141558000}
-{"timestamp":"2016-02-10 00:00:00","open":24.59,"high":25.23,"low":24.3,"close":24.52,"volume":135724000}
-{"timestamp":"2016-02-11 00:00:00","open":24.56,"high":25.47,"low":24.2,"close":25.19,"volume":147948000}
-{"timestamp":"2016-02-12 00:00:00","open":25.54,"high":25.84,"low":25.07,"close":25.35,"volume":107696000}
-{"timestamp":"2016-02-16 00:00:00","open":25.97,"high":26.22,"low":25.58,"close":26.06,"volume":102370000}
-{"timestamp":"2016-02-17 00:00:00","open":26.44,"high":26.87,"low":25.97,"close":26.71,"volume":96480000}
-{"timestamp":"2016-02-18 00:00:00","open":27.06,"high":27.06,"low":26.19,"close":26.25,"volume":94700000}
-{"timestamp":"2016-02-19 00:00:00","open":26.04,"high":26.8,"low":25.77,"close":26.75,"volume":99494000}
-{"timestamp":"2016-02-22 00:00:00","open":27.11,"high":28.03,"low":27.05,"close":27.98,"volume":111332000}
-{"timestamp":"2016-02-23 00:00:00","open":27.78,"high":27.85,"low":27.27,"close":27.65,"volume":81016000}
-{"timestamp":"2016-02-24 00:00:00","open":27.29,"high":27.71,"low":26.66,"close":27.7,"volume":124634000}
-{"timestamp":"2016-02-25 00:00:00","open":27.78,"high":27.97,"low":27.26,"close":27.76,"volume":90510000}
-{"timestamp":"2016-02-26 00:00:00","open":28.01,"high":28.13,"low":27.66,"close":27.76,"volume":97540000}
-{"timestamp":"2016-02-29 00:00:00","open":27.7,"high":28.24,"low":27.63,"close":27.63,"volume":82908000}
-{"timestamp":"2016-03-01 00:00:00","open":27.81,"high":28.96,"low":27.8,"close":28.95,"volume":100770000}
-{"timestamp":"2016-03-02 00:00:00","open":29.09,"high":29.25,"low":28.68,"close":29.01,"volume":91644000}
-{"timestamp":"2016-03-03 00:00:00","open":28.9,"high":28.99,"low":28.66,"close":28.87,"volume":54826000}
-{"timestamp":"2016-03-04 00:00:00","open":29.05,"high":29.07,"low":28.55,"close":28.76,"volume":68330000}
-{"timestamp":"2016-03-07 00:00:00","open":28.68,"high":28.68,"low":27.78,"close":28.14,"volume":98538000}
-{"timestamp":"2016-03-08 00:00:00","open":27.89,"high":28.57,"low":27.74,"close":28.01,"volume":94600000}
-{"timestamp":"2016-03-09 00:00:00","open":27.98,"high":28.02,"low":27.51,"close":27.97,"volume":87546000}
-{"timestamp":"2016-03-10 00:00:00","open":28.34,"high":28.35,"low":27.4,"close":27.95,"volume":78398000}
-{"timestamp":"2016-03-11 00:00:00","open":28.35,"high":28.5,"low":28.14,"close":28.48,"volume":75426000}
-{"timestamp":"2016-03-14 00:00:00","open":28.35,"high":28.84,"low":28.15,"close":28.67,"volume":69084000}
-{"timestamp":"2016-03-15 00:00:00","open":28.55,"high":29.08,"low":28.35,"close":28.85,"volume":77536000}
-{"timestamp":"2016-03-16 00:00:00","open":28.83,"high":29.07,"low":28.56,"close":28.71,"volume":70754000}
-{"timestamp":"2016-03-17 00:00:00","open":28.48,"high":28.57,"low":27.75,"close":27.97,"volume":118562000}
-{"timestamp":"2016-03-18 00:00:00","open":28.05,"high":28.12,"low":27.3,"close":27.6,"volume":145938000}
-{"timestamp":"2016-03-21 00:00:00","open":27.45,"high":27.76,"low":26.93,"close":27.7,"volume":103114000}
-{"timestamp":"2016-03-22 00:00:00","open":27.26,"high":28.14,"low":27.25,"close":28.02,"volume":80012000}
-{"timestamp":"2016-03-23 00:00:00","open":28.05,"high":28.62,"low":27.91,"close":28.48,"volume":79674000}
-{"timestamp":"2016-03-24 00:00:00","open":28.36,"high":29.18,"low":28.35,"close":29.15,"volume":103710000}
-{"timestamp":"2016-03-28 00:00:00","open":29.22,"high":29.24,"low":28.78,"close":28.99,"volume":62430000}
-{"timestamp":"2016-03-29 00:00:00","open":29.01,"high":29.79,"low":28.83,"close":29.69,"volume":87852000}
-{"timestamp":"2016-03-30 00:00:00","open":29.84,"high":30.16,"low":29.75,"close":29.93,"volume":77810000}
-{"timestamp":"2016-03-31 00:00:00","open":29.96,"high":30.04,"low":29.61,"close":29.68,"volume":53636000}
-{"timestamp":"2016-04-01 00:00:00","open":29.52,"high":29.95,"low":29.42,"close":29.92,"volume":58348000}
-{"timestamp":"2016-04-04 00:00:00","open":29.95,"high":29.98,"low":29.53,"close":29.66,"volume":49416000}
-{"timestamp":"2016-04-05 00:00:00","open":29.54,"high":29.67,"low":29.26,"close":29.31,"volume":46178000}
-{"timestamp":"2016-04-06 00:00:00","open":29.38,"high":30.12,"low":29.38,"close":30.1,"volume":56998000}
-{"timestamp":"2016-04-07 00:00:00","open":29.94,"high":29.98,"low":29.45,"close":29.57,"volume":63780000}
-{"timestamp":"2016-04-08 00:00:00","open":29.72,"high":29.89,"low":29.45,"close":29.73,"volume":51838000}
-{"timestamp":"2016-04-11 00:00:00","open":29.81,"high":30.2,"low":29.75,"close":29.8,"volume":54086000}
-{"timestamp":"2016-04-12 00:00:00","open":29.92,"high":30.2,"low":29.62,"close":30.16,"volume":52822000}
-{"timestamp":"2016-04-13 00:00:00","open":30.38,"high":30.84,"low":30.26,"close":30.74,"volume":84566000}
-{"timestamp":"2016-04-14 00:00:00","open":30.75,"high":31.22,"low":30.75,"close":31.04,"volume":70242000}
-{"timestamp":"2016-04-15 00:00:00","open":31.1,"high":31.34,"low":30.91,"close":31.29,"volume":57754000}
-{"timestamp":"2016-04-18 00:00:00","open":31.27,"high":31.88,"low":31.25,"close":31.77,"volume":87218000}
-{"timestamp":"2016-04-19 00:00:00","open":31.86,"high":31.9,"low":31.04,"close":31.4,"volume":81118000}
-{"timestamp":"2016-04-20 00:00:00","open":31.5,"high":31.83,"low":31.15,"close":31.65,"volume":52188000}
-{"timestamp":"2016-04-21 00:00:00","open":31.55,"high":31.89,"low":31.42,"close":31.55,"volume":51926000}
-{"timestamp":"2016-04-22 00:00:00","open":31.22,"high":31.41,"low":30.58,"close":31.03,"volume":101678000}
-{"timestamp":"2016-04-25 00:00:00","open":30.83,"high":31.35,"low":30.81,"close":31.31,"volume":53658000}
-{"timestamp":"2016-04-26 00:00:00","open":31.31,"high":31.34,"low":30.74,"close":30.84,"volume":50428000}
-{"timestamp":"2016-04-27 00:00:00","open":30.59,"high":30.8,"low":30.06,"close":30.33,"volume":81376000}
-{"timestamp":"2016-04-28 00:00:00","open":30.78,"high":31.34,"low":29.96,"close":30.1,"volume":157452000}
-{"timestamp":"2016-04-29 00:00:00","open":33.3,"high":33.5,"low":32.7,"close":32.98,"volume":206214000}
-{"timestamp":"2017-05-01 00:00:00","open":46.39,"high":47.72,"low":46.39,"close":47.41,"volume":109330000}
-{"timestamp":"2017-05-02 00:00:00","open":47.33,"high":47.51,"low":47.07,"close":47.35,"volume":76976000}
-{"timestamp":"2017-05-03 00:00:00","open":47.3,"high":47.3,"low":46.79,"close":47.05,"volume":71654000}
-{"timestamp":"2017-05-04 00:00:00","open":47.24,"high":47.25,"low":46.71,"close":46.88,"volume":48368000}
-{"timestamp":"2017-05-05 00:00:00","open":47.03,"high":47.04,"low":46.51,"close":46.71,"volume":57328000}
-{"timestamp":"2017-05-08 00:00:00","open":47.05,"high":47.45,"low":46.96,"close":47.45,"volume":68314000}
-{"timestamp":"2017-05-09 00:00:00","open":47.64,"high":47.89,"low":47.51,"close":47.64,"volume":65242000}
-{"timestamp":"2017-05-10 00:00:00","open":47.67,"high":47.69,"low":47.25,"close":47.45,"volume":41930000}
-{"timestamp":"2017-05-11 00:00:00","open":47.26,"high":47.51,"low":47.04,"close":47.38,"volume":43882000}
-{"timestamp":"2017-05-12 00:00:00","open":47.72,"high":48.14,"low":47.58,"close":48.07,"volume":72518000}
-{"timestamp":"2017-05-15 00:00:00","open":47.94,"high":48.16,"low":47.8,"close":47.9,"volume":85412000}
-{"timestamp":"2017-05-16 00:00:00","open":48.05,"high":48.5,"low":48.05,"close":48.3,"volume":62522000}
-{"timestamp":"2017-05-17 00:00:00","open":47.74,"high":48.02,"low":47.21,"close":47.24,"volume":102912000}
-{"timestamp":"2017-05-18 00:00:00","open":47.24,"high":48.14,"low":47.24,"close":47.92,"volume":78786000}
-{"timestamp":"2017-05-19 00:00:00","open":48.14,"high":48.45,"low":47.99,"close":47.99,"volume":79442000}
-{"timestamp":"2017-05-22 00:00:00","open":48.2,"high":48.57,"low":48.15,"close":48.53,"volume":52844000}
-{"timestamp":"2017-05-23 00:00:00","open":48.75,"high":48.76,"low":48.34,"close":48.58,"volume":48312000}
-{"timestamp":"2017-05-24 00:00:00","open":48.8,"high":49.05,"low":48.51,"close":49.02,"volume":48920000}
-{"timestamp":"2017-05-25 00:00:00","open":49.24,"high":49.95,"low":49.11,"close":49.67,"volume":96440000}
-{"timestamp":"2017-05-26 00:00:00","open":49.75,"high":49.93,"low":49.46,"close":49.79,"volume":69384000}
-{"timestamp":"2017-05-30 00:00:00","open":49.83,"high":50.06,"low":49.78,"close":49.83,"volume":65262000}
-{"timestamp":"2017-05-31 00:00:00","open":50.0,"high":50.01,"low":49.11,"close":49.73,"volume":78262000}
-{"timestamp":"2017-06-01 00:00:00","open":49.93,"high":49.95,"low":49.57,"close":49.8,"volume":49096000}
-{"timestamp":"2017-06-02 00:00:00","open":49.95,"high":50.42,"low":49.78,"close":50.34,"volume":75046000}
-{"timestamp":"2017-06-05 00:00:00","open":50.36,"high":50.66,"low":50.18,"close":50.57,"volume":54398000}
-{"timestamp":"2017-06-06 00:00:00","open":50.6,"high":50.83,"low":50.06,"close":50.15,"volume":66928000}
-{"timestamp":"2017-06-07 00:00:00","open":50.3,"high":50.51,"low":50.1,"close":50.5,"volume":56460000}
-{"timestamp":"2017-06-08 00:00:00","open":50.6,"high":50.68,"low":50.31,"close":50.51,"volume":55358000}
-{"timestamp":"2017-06-09 00:00:00","open":50.63,"high":50.65,"low":46.35,"close":48.92,"volume":152954000}
-{"timestamp":"2017-06-12 00:00:00","open":48.35,"high":48.8,"low":47.25,"close":48.25,"volume":188944000}
-{"timestamp":"2017-06-13 00:00:00","open":48.9,"high":49.22,"low":48.31,"close":49.04,"volume":91600000}
-{"timestamp":"2017-06-14 00:00:00","open":49.43,"high":49.52,"low":48.34,"close":48.82,"volume":79498000}
-{"timestamp":"2017-06-15 00:00:00","open":47.94,"high":48.29,"low":47.54,"close":48.21,"volume":107478000}
-{"timestamp":"2017-06-16 00:00:00","open":49.8,"high":49.99,"low":49.1,"close":49.39,"volume":229454000}
-{"timestamp":"2017-06-19 00:00:00","open":50.85,"high":50.85,"low":49.49,"close":49.76,"volume":100868000}
-{"timestamp":"2017-06-20 00:00:00","open":49.9,"high":50.24,"low":49.6,"close":49.63,"volume":81536000}
-{"timestamp":"2017-06-21 00:00:00","open":49.94,"high":50.14,"low":49.63,"close":50.11,"volume":58450000}
-{"timestamp":"2017-06-22 00:00:00","open":50.11,"high":50.35,"low":49.86,"close":50.06,"volume":45068000}
-{"timestamp":"2017-06-23 00:00:00","open":50.13,"high":50.23,"low":49.9,"close":50.19,"volume":57582000}
-{"timestamp":"2017-06-26 00:00:00","open":50.42,"high":50.49,"low":49.6,"close":49.7,"volume":67724000}
-{"timestamp":"2017-06-27 00:00:00","open":49.53,"high":49.94,"low":48.8,"close":48.84,"volume":75648000}
-{"timestamp":"2017-06-28 00:00:00","open":48.93,"high":49.53,"low":48.46,"close":49.52,"volume":74752000}
-{"timestamp":"2017-06-29 00:00:00","open":48.95,"high":49.38,"low":48.26,"close":48.8,"volume":86060000}
-{"timestamp":"2017-06-30 00:00:00","open":49.01,"high":49.17,"low":48.38,"close":48.4,"volume":67806000}
-{"timestamp":"2017-07-03 00:00:00","open":48.64,"high":48.72,"low":47.55,"close":47.68,"volume":58182000}
-{"timestamp":"2017-07-05 00:00:00","open":48.08,"high":48.75,"low":47.76,"close":48.57,"volume":73060000}
-{"timestamp":"2017-07-06 00:00:00","open":48.23,"high":48.72,"low":47.95,"close":48.26,"volume":65192000}
-{"timestamp":"2017-07-07 00:00:00","open":48.48,"high":49.01,"low":48.46,"close":48.94,"volume":52868000}
-{"timestamp":"2017-07-10 00:00:00","open":49.25,"high":49.97,"low":49.17,"close":49.82,"volume":70926000}
-{"timestamp":"2017-07-11 00:00:00","open":49.65,"high":49.8,"low":49.19,"close":49.71,"volume":59654000}
-{"timestamp":"2017-07-12 00:00:00","open":50.03,"high":50.43,"low":49.9,"close":50.33,"volume":72172000}
-{"timestamp":"2017-07-13 00:00:00","open":50.23,"high":50.34,"low":49.79,"close":50.03,"volume":57616000}
-{"timestamp":"2017-07-14 00:00:00","open":50.12,"high":50.22,"low":49.84,"close":50.09,"volume":42050000}
-{"timestamp":"2017-07-17 00:00:00","open":50.23,"high":50.74,"low":50.19,"close":50.5,"volume":74252000}
-{"timestamp":"2017-07-18 00:00:00","open":50.3,"high":51.3,"low":50.2,"close":51.22,"volume":80152000}
-{"timestamp":"2017-07-19 00:00:00","open":51.25,"high":51.58,"low":51.13,"close":51.34,"volume":59280000}
-{"timestamp":"2017-07-20 00:00:00","open":51.58,"high":51.75,"low":51.13,"close":51.44,"volume":61950000}
-{"timestamp":"2017-07-21 00:00:00","open":51.06,"high":51.31,"low":50.55,"close":51.28,"volume":54692000}
-{"timestamp":"2017-07-24 00:00:00","open":51.42,"high":52.15,"low":51.37,"close":51.95,"volume":65760000}
-{"timestamp":"2017-07-25 00:00:00","open":51.9,"high":52.17,"low":51.62,"close":51.99,"volume":48952000}
-{"timestamp":"2017-07-26 00:00:00","open":52.16,"high":52.66,"low":52.16,"close":52.64,"volume":58426000}
-{"timestamp":"2017-07-27 00:00:00","open":53.48,"high":54.17,"low":52.01,"close":52.3,"volume":219834000}
-{"timestamp":"2017-07-28 00:00:00","open":50.61,"high":51.64,"low":50.05,"close":51.0,"volume":154188000}
-{"timestamp":"2017-07-31 00:00:00","open":50.95,"high":50.95,"low":49.35,"close":49.39,"volume":147042000}
-{"timestamp":"2017-08-01 00:00:00","open":49.81,"high":50.32,"low":49.58,"close":49.81,"volume":91452000}
-{"timestamp":"2017-08-02 00:00:00","open":50.09,"high":50.16,"low":49.09,"close":49.79,"volume":81400000}
-{"timestamp":"2017-08-03 00:00:00","open":49.97,"high":49.97,"low":49.23,"close":49.35,"volume":65116000}
-{"timestamp":"2017-08-04 00:00:00","open":49.48,"high":49.58,"low":49.1,"close":49.38,"volume":54606000}
-{"timestamp":"2017-08-07 00:00:00","open":49.53,"high":49.75,"low":49.36,"close":49.61,"volume":53532000}
-{"timestamp":"2017-08-08 00:00:00","open":49.72,"high":49.81,"low":49.29,"close":49.49,"volume":58056000}
-{"timestamp":"2017-08-09 00:00:00","open":49.13,"high":49.4,"low":48.76,"close":49.1,"volume":71394000}
-{"timestamp":"2017-08-10 00:00:00","open":48.81,"high":48.99,"low":47.73,"close":47.85,"volume":113682000}
-{"timestamp":"2017-08-11 00:00:00","open":48.0,"high":48.52,"low":47.57,"close":48.4,"volume":69360000}
-{"timestamp":"2017-08-14 00:00:00","open":48.92,"high":49.28,"low":48.81,"close":49.17,"volume":63458000}
-{"timestamp":"2017-08-15 00:00:00","open":49.45,"high":49.59,"low":49.1,"close":49.14,"volume":50986000}
-{"timestamp":"2017-08-16 00:00:00","open":49.08,"high":49.32,"low":48.66,"close":48.91,"volume":62642000}
-{"timestamp":"2017-08-17 00:00:00","open":48.89,"high":48.89,"low":48.02,"close":48.03,"volume":70248000}
-{"timestamp":"2017-08-18 00:00:00","open":48.07,"high":48.27,"low":47.73,"close":47.92,"volume":65696000}
-{"timestamp":"2017-08-21 00:00:00","open":47.88,"high":48.06,"low":47.27,"close":47.66,"volume":63290000}
-{"timestamp":"2017-08-22 00:00:00","open":47.78,"high":48.4,"low":47.78,"close":48.35,"volume":55000000}
-{"timestamp":"2017-08-23 00:00:00","open":47.97,"high":48.1,"low":47.71,"close":47.9,"volume":53366000}
-{"timestamp":"2017-08-24 00:00:00","open":47.87,"high":47.95,"low":47.06,"close":47.62,"volume":103914000}
-{"timestamp":"2017-08-25 00:00:00","open":47.8,"high":47.88,"low":47.21,"close":47.26,"volume":66496000}
-{"timestamp":"2017-08-28 00:00:00","open":47.33,"high":47.65,"low":47.11,"close":47.3,"volume":51934000}
-{"timestamp":"2017-08-29 00:00:00","open":47.0,"high":47.8,"low":46.82,"close":47.7,"volume":57486000}
-{"timestamp":"2017-08-30 00:00:00","open":47.92,"high":48.47,"low":47.85,"close":48.38,"volume":58092000}
-{"timestamp":"2017-08-31 00:00:00","open":48.74,"high":49.05,"low":48.64,"close":49.03,"volume":66630000}
-{"timestamp":"2017-09-01 00:00:00","open":49.21,"high":49.22,"low":48.84,"close":48.91,"volume":50718000}
-{"timestamp":"2017-09-05 00:00:00","open":48.77,"high":48.84,"low":48.02,"close":48.26,"volume":57664000}
-{"timestamp":"2017-09-06 00:00:00","open":48.42,"high":48.59,"low":48.03,"close":48.39,"volume":42598000}
-{"timestamp":"2017-09-07 00:00:00","open":48.7,"high":49.03,"low":48.63,"close":48.97,"volume":51336000}
-{"timestamp":"2017-09-08 00:00:00","open":48.96,"high":48.99,"low":48.17,"close":48.29,"volume":52106000}
-{"timestamp":"2017-09-11 00:00:00","open":48.72,"high":49.1,"low":48.71,"close":48.9,"volume":43734000}
-{"timestamp":"2017-09-12 00:00:00","open":49.16,"high":49.23,"low":48.78,"close":49.13,"volume":49622000}
-{"timestamp":"2017-09-13 00:00:00","open":49.2,"high":50.0,"low":48.97,"close":49.98,"volume":67494000}
-{"timestamp":"2017-09-14 00:00:00","open":49.84,"high":49.93,"low":49.39,"close":49.61,"volume":78266000}
-{"timestamp":"2017-09-15 00:00:00","open":49.65,"high":49.81,"low":49.2,"close":49.34,"volume":75204000}
-{"timestamp":"2017-09-18 00:00:00","open":49.52,"high":49.64,"low":48.41,"close":48.71,"volume":68226000}
-{"timestamp":"2017-09-19 00:00:00","open":48.86,"high":48.91,"low":48.37,"close":48.49,"volume":53422000}
-{"timestamp":"2017-09-20 00:00:00","open":48.59,"high":48.74,"low":48.11,"close":48.66,"volume":57776000}
-{"timestamp":"2017-09-21 00:00:00","open":48.57,"high":48.58,"low":48.1,"close":48.23,"volume":46752000}
-{"timestamp":"2017-09-22 00:00:00","open":48.05,"high":48.28,"low":47.72,"close":47.76,"volume":52836000}
-{"timestamp":"2017-09-25 00:00:00","open":47.47,"high":47.47,"low":46.64,"close":46.99,"volume":102480000}
-{"timestamp":"2017-09-26 00:00:00","open":47.27,"high":47.43,"low":46.59,"close":46.93,"volume":71296000}
-{"timestamp":"2017-09-27 00:00:00","open":47.4,"high":47.76,"low":47.17,"close":47.54,"volume":62978000}
-{"timestamp":"2017-09-28 00:00:00","open":47.59,"high":47.99,"low":47.51,"close":47.82,"volume":50452000}
-{"timestamp":"2017-09-29 00:00:00","open":48.01,"high":48.24,"low":47.92,"close":48.07,"volume":50876000}
-{"timestamp":"2017-10-02 00:00:00","open":48.2,"high":48.37,"low":47.61,"close":47.96,"volume":48858000}
-{"timestamp":"2017-10-03 00:00:00","open":47.9,"high":48.18,"low":47.52,"close":47.86,"volume":53332000}
-{"timestamp":"2017-10-04 00:00:00","open":47.71,"high":48.39,"low":47.7,"close":48.27,"volume":50548000}
-{"timestamp":"2017-10-05 00:00:00","open":48.5,"high":49.08,"low":48.48,"close":49.04,"volume":64584000}
-{"timestamp":"2017-10-06 00:00:00","open":48.78,"high":49.79,"low":48.78,"close":49.48,"volume":75642000}
-{"timestamp":"2017-10-09 00:00:00","open":49.66,"high":49.92,"low":49.38,"close":49.55,"volume":58772000}
-{"timestamp":"2017-10-10 00:00:00","open":49.83,"high":49.9,"low":49.01,"close":49.36,"volume":61698000}
-{"timestamp":"2017-10-11 00:00:00","open":49.56,"high":49.78,"low":49.33,"close":49.75,"volume":46742000}
-{"timestamp":"2017-10-12 00:00:00","open":49.84,"high":50.42,"low":49.62,"close":50.05,"volume":81346000}
-{"timestamp":"2017-10-13 00:00:00","open":50.35,"high":50.39,"low":50.05,"close":50.15,"volume":48630000}
-{"timestamp":"2017-10-16 00:00:00","open":50.42,"high":50.48,"low":50.05,"close":50.32,"volume":40178000}
-{"timestamp":"2017-10-17 00:00:00","open":50.28,"high":50.57,"low":50.22,"close":50.46,"volume":46394000}
-{"timestamp":"2017-10-18 00:00:00","open":50.46,"high":51.12,"low":49.83,"close":49.85,"volume":49994000}
-{"timestamp":"2017-10-19 00:00:00","open":49.5,"high":49.55,"low":49.01,"close":49.33,"volume":62164000}
-{"timestamp":"2017-10-20 00:00:00","open":49.68,"high":49.73,"low":49.1,"close":49.15,"volume":47302000}
-{"timestamp":"2017-10-23 00:00:00","open":49.34,"high":49.34,"low":48.13,"close":48.31,"volume":69882000}
-{"timestamp":"2017-10-24 00:00:00","open":48.45,"high":48.99,"low":48.25,"close":48.79,"volume":54478000}
-{"timestamp":"2017-10-25 00:00:00","open":48.9,"high":49.22,"low":48.31,"close":48.65,"volume":60662000}
-{"timestamp":"2017-10-26 00:00:00","open":49.02,"high":49.15,"low":48.43,"close":48.62,"volume":112374000}
-{"timestamp":"2017-10-27 00:00:00","open":52.91,"high":55.28,"low":52.53,"close":55.05,"volume":331300000}
-{"timestamp":"2017-10-30 00:00:00","open":54.75,"high":56.14,"low":54.68,"close":55.54,"volume":132262000}
-{"timestamp":"2017-10-31 00:00:00","open":55.45,"high":55.53,"low":55.06,"close":55.26,"volume":69540000}
-{"timestamp":"2017-11-01 00:00:00","open":55.27,"high":55.45,"low":54.84,"close":55.18,"volume":75110000}
-{"timestamp":"2017-11-02 00:00:00","open":54.89,"high":55.1,"low":54.34,"close":54.71,"volume":73698000}
-{"timestamp":"2017-11-03 00:00:00","open":54.56,"high":55.63,"low":54.43,"close":55.58,"volume":75030000}
-{"timestamp":"2017-11-06 00:00:00","open":55.46,"high":56.27,"low":55.44,"close":56.03,"volume":67622000}
-{"timestamp":"2017-11-07 00:00:00","open":56.24,"high":56.53,"low":55.88,"close":56.16,"volume":53780000}
-{"timestamp":"2017-11-08 00:00:00","open":56.14,"high":56.78,"low":55.96,"close":56.64,"volume":51630000}
-{"timestamp":"2017-11-09 00:00:00","open":56.3,"high":56.48,"low":55.79,"close":56.46,"volume":74654000}
-{"timestamp":"2017-11-10 00:00:00","open":56.31,"high":56.59,"low":56.2,"close":56.27,"volume":43598000}
-{"timestamp":"2017-11-13 00:00:00","open":56.15,"high":56.99,"low":56.12,"close":56.46,"volume":58368000}
-{"timestamp":"2017-11-14 00:00:00","open":56.51,"high":56.9,"low":56.19,"close":56.84,"volume":62768000}
-{"timestamp":"2017-11-15 00:00:00","open":56.35,"high":56.59,"low":56.08,"close":56.33,"volume":78574000}
-{"timestamp":"2017-11-16 00:00:00","open":56.51,"high":56.91,"low":56.5,"close":56.86,"volume":44266000}
-{"timestamp":"2017-11-17 00:00:00","open":56.91,"high":56.94,"low":56.29,"close":56.49,"volume":48268000}
-{"timestamp":"2017-11-20 00:00:00","open":56.49,"high":56.67,"low":56.13,"close":56.32,"volume":43278000}
-{"timestamp":"2017-11-21 00:00:00","open":56.64,"high":57.0,"low":56.41,"close":56.97,"volume":49588000}
-{"timestamp":"2017-11-22 00:00:00","open":57.05,"high":58.01,"low":57.05,"close":57.81,"volume":71106000}
-{"timestamp":"2017-11-24 00:00:00","open":58.04,"high":59.34,"low":58.04,"close":59.3,"volume":70560000}
-{"timestamp":"2017-11-27 00:00:00","open":60.13,"high":60.67,"low":59.56,"close":59.79,"volume":134880000}
-{"timestamp":"2017-11-28 00:00:00","open":60.24,"high":60.27,"low":59.43,"close":59.68,"volume":91188000}
-{"timestamp":"2017-11-29 00:00:00","open":59.74,"high":59.74,"low":57.26,"close":58.06,"volume":185150000}
-{"timestamp":"2017-11-30 00:00:00","open":58.36,"high":58.93,"low":58.0,"close":58.84,"volume":90184000}
-{"timestamp":"2017-12-01 00:00:00","open":58.6,"high":58.98,"low":57.6,"close":58.12,"volume":82142000}
-{"timestamp":"2017-12-04 00:00:00","open":58.69,"high":58.76,"low":56.4,"close":56.7,"volume":118638000}
-{"timestamp":"2017-12-05 00:00:00","open":56.41,"high":57.96,"low":56.24,"close":57.08,"volume":81596000}
-{"timestamp":"2017-12-06 00:00:00","open":56.9,"high":57.79,"low":56.8,"close":57.62,"volume":57066000}
-{"timestamp":"2017-12-07 00:00:00","open":57.83,"high":58.16,"low":57.55,"close":57.99,"volume":50232000}
-{"timestamp":"2017-12-08 00:00:00","open":58.52,"high":58.64,"low":57.86,"close":58.1,"volume":61002000}
-{"timestamp":"2017-12-11 00:00:00","open":58.23,"high":58.49,"low":57.85,"close":58.45,"volume":47270000}
-{"timestamp":"2017-12-12 00:00:00","open":58.33,"high":58.68,"low":58.08,"close":58.25,"volume":44718000}
-{"timestamp":"2017-12-13 00:00:00","open":58.5,"high":58.54,"low":58.01,"close":58.21,"volume":52336000}
-{"timestamp":"2017-12-14 00:00:00","open":58.19,"high":58.9,"low":58.12,"close":58.71,"volume":64286000}
-{"timestamp":"2017-12-15 00:00:00","open":58.95,"high":59.14,"low":58.47,"close":58.96,"volume":95572000}
-{"timestamp":"2017-12-18 00:00:00","open":59.37,"high":59.74,"low":59.05,"close":59.53,"volume":58952000}
-{"timestamp":"2017-12-19 00:00:00","open":59.46,"high":59.65,"low":58.96,"close":59.37,"volume":51756000}
-{"timestamp":"2017-12-20 00:00:00","open":59.53,"high":59.55,"low":58.8,"close":58.88,"volume":47424000}
-{"timestamp":"2017-12-21 00:00:00","open":58.79,"high":58.96,"low":58.38,"close":58.74,"volume":42462000}
-{"timestamp":"2017-12-22 00:00:00","open":58.6,"high":58.73,"low":58.39,"close":58.42,"volume":31702000}
-{"timestamp":"2017-12-26 00:00:00","open":58.42,"high":58.92,"low":58.03,"close":58.84,"volume":40104000}
-{"timestamp":"2017-12-27 00:00:00","open":59.0,"high":59.36,"low":58.78,"close":59.11,"volume":37344000}
-{"timestamp":"2017-12-28 00:00:00","open":59.45,"high":59.51,"low":59.22,"close":59.31,"volume":36834000}
-{"timestamp":"2017-12-29 00:00:00","open":59.12,"high":59.2,"low":58.38,"close":58.47,"volume":53768000}
-{"timestamp":"2018-01-02 00:00:00","open":58.6,"high":59.5,"low":58.53,"close":59.45,"volume":53890000}
-{"timestamp":"2018-01-03 00:00:00","open":59.42,"high":60.27,"low":59.42,"close":60.21,"volume":62176000}
-{"timestamp":"2018-01-04 00:00:00","open":60.25,"high":60.79,"low":60.23,"close":60.48,"volume":60442000}
-{"timestamp":"2018-01-05 00:00:00","open":60.88,"high":61.46,"low":60.5,"close":61.46,"volume":70894000}
-{"timestamp":"2018-01-08 00:00:00","open":61.8,"high":62.65,"low":61.6,"close":62.34,"volume":85590000}
-{"timestamp":"2018-01-09 00:00:00","open":62.85,"high":62.97,"low":62.09,"close":62.63,"volume":73226000}
-{"timestamp":"2018-01-10 00:00:00","open":62.26,"high":62.72,"low":61.86,"close":62.72,"volume":53720000}
-{"timestamp":"2018-01-11 00:00:00","open":62.99,"high":63.84,"low":62.82,"close":63.83,"volume":62500000}
-{"timestamp":"2018-01-12 00:00:00","open":63.67,"high":65.29,"low":63.67,"close":65.26,"volume":108874000}
-{"timestamp":"2018-01-16 00:00:00","open":66.15,"high":67.0,"low":64.61,"close":65.24,"volume":144414000}
-{"timestamp":"2018-01-17 00:00:00","open":65.61,"high":65.7,"low":64.04,"close":64.75,"volume":105076000}
-{"timestamp":"2018-01-18 00:00:00","open":64.7,"high":65.23,"low":64.2,"close":64.67,"volume":80538000}
-{"timestamp":"2018-01-19 00:00:00","open":65.6,"high":65.65,"low":64.65,"close":64.73,"volume":91570000}
-{"timestamp":"2018-01-22 00:00:00","open":64.86,"high":66.37,"low":64.83,"close":66.37,"volume":82802000}
-{"timestamp":"2018-01-23 00:00:00","open":66.9,"high":68.25,"low":66.87,"close":68.13,"volume":103386000}
-{"timestamp":"2018-01-24 00:00:00","open":68.74,"high":69.41,"low":66.9,"close":67.88,"volume":136150000}
-{"timestamp":"2018-01-25 00:00:00","open":68.4,"high":68.92,"low":67.88,"close":68.9,"volume":95060000}
-{"timestamp":"2018-01-26 00:00:00","open":69.6,"high":70.13,"low":69.05,"close":70.1,"volume":97146000}
-{"timestamp":"2018-01-29 00:00:00","open":70.46,"high":71.57,"low":70.02,"close":70.88,"volume":114038000}
-{"timestamp":"2018-01-30 00:00:00","open":70.16,"high":71.96,"low":69.6,"close":71.89,"volume":117438000}
-{"timestamp":"2018-01-31 00:00:00","open":72.57,"high":73.63,"low":72.5,"close":72.54,"volume":128494000}
-{"timestamp":"2018-02-01 00:00:00","open":72.25,"high":72.99,"low":69.26,"close":69.5,"volume":182276000}
-{"timestamp":"2018-02-02 00:00:00","open":73.87,"high":74.9,"low":70.7,"close":71.5,"volume":222514000}
-{"timestamp":"2018-02-05 00:00:00","open":70.13,"high":72.95,"low":66.04,"close":69.5,"volume":229900000}
-{"timestamp":"2018-02-06 00:00:00","open":68.07,"high":72.2,"low":67.59,"close":72.14,"volume":221336000}
-{"timestamp":"2018-02-07 00:00:00","open":72.45,"high":73.05,"low":70.76,"close":70.84,"volume":143254000}
-{"timestamp":"2018-02-08 00:00:00","open":71.48,"high":71.69,"low":67.5,"close":67.53,"volume":171572000}
-{"timestamp":"2018-02-09 00:00:00","open":68.67,"high":69.18,"low":63.3,"close":66.98,"volume":282830000}
-{"timestamp":"2018-02-12 00:00:00","open":68.23,"high":69.69,"low":67.2,"close":69.31,"volume":134778000}
-{"timestamp":"2018-02-13 00:00:00","open":69.3,"high":70.99,"low":69.18,"close":70.73,"volume":118358000}
-{"timestamp":"2018-02-14 00:00:00","open":70.31,"high":72.6,"low":70.17,"close":72.55,"volume":119184000}
-{"timestamp":"2018-02-15 00:00:00","open":73.34,"high":73.45,"low":71.84,"close":73.09,"volume":113054000}
-{"timestamp":"2018-02-16 00:00:00","open":72.87,"high":73.29,"low":72.33,"close":72.43,"volume":89452000}
-{"timestamp":"2018-02-20 00:00:00","open":72.32,"high":74.44,"low":72.32,"close":73.42,"volume":129984000}
-{"timestamp":"2018-02-21 00:00:00","open":74.25,"high":75.17,"low":73.95,"close":74.15,"volume":126088000}
-{"timestamp":"2018-02-22 00:00:00","open":74.77,"high":75.13,"low":73.79,"close":74.27,"volume":97162000}
-{"timestamp":"2018-02-23 00:00:00","open":74.77,"high":75.0,"low":74.32,"close":75.0,"volume":88362000}
-{"timestamp":"2018-02-26 00:00:00","open":75.46,"high":76.14,"low":75.35,"close":76.1,"volume":99100000}
-{"timestamp":"2018-02-27 00:00:00","open":76.22,"high":76.34,"low":75.36,"close":75.6,"volume":96176000}
-{"timestamp":"2018-02-28 00:00:00","open":75.98,"high":76.43,"low":75.6,"close":75.62,"volume":90300000}
-{"timestamp":"2018-03-01 00:00:00","open":75.68,"high":75.92,"low":73.25,"close":74.67,"volume":136704000}
-{"timestamp":"2018-03-02 00:00:00","open":73.46,"high":75.05,"low":72.75,"close":75.01,"volume":131752000}
-{"timestamp":"2018-03-05 00:00:00","open":74.71,"high":76.27,"low":74.05,"close":76.18,"volume":104678000}
-{"timestamp":"2018-03-06 00:00:00","open":76.66,"high":77.11,"low":76.4,"close":76.88,"volume":91234000}
-{"timestamp":"2018-03-07 00:00:00","open":76.33,"high":77.29,"low":76.13,"close":77.25,"volume":83482000}
-{"timestamp":"2018-03-08 00:00:00","open":77.5,"high":77.74,"low":77.26,"close":77.59,"volume":77252000}
-{"timestamp":"2018-03-09 00:00:00","open":78.18,"high":78.95,"low":77.95,"close":78.94,"volume":90686000}
-{"timestamp":"2018-03-12 00:00:00","open":79.63,"high":80.27,"low":79.33,"close":79.92,"volume":103484000}
-{"timestamp":"2018-03-13 00:00:00","open":80.8,"high":80.88,"low":78.9,"close":79.41,"volume":130638000}
-{"timestamp":"2018-03-14 00:00:00","open":79.85,"high":80.32,"low":79.54,"close":79.55,"volume":85188000}
-{"timestamp":"2018-03-15 00:00:00","open":79.75,"high":79.85,"low":78.91,"close":79.12,"volume":81394000}
-{"timestamp":"2018-03-16 00:00:00","open":79.17,"high":79.47,"low":78.38,"close":78.58,"volume":108500000}
-{"timestamp":"2018-03-19 00:00:00","open":77.73,"high":78.08,"low":76.27,"close":77.25,"volume":131616000}
-{"timestamp":"2018-03-20 00:00:00","open":77.52,"high":79.35,"low":77.27,"close":79.33,"volume":91632000}
-{"timestamp":"2018-03-21 00:00:00","open":79.32,"high":79.5,"low":78.16,"close":79.09,"volume":95016000}
-{"timestamp":"2018-03-22 00:00:00","open":78.27,"high":78.69,"low":77.12,"close":77.25,"volume":126412000}
-{"timestamp":"2018-03-23 00:00:00","open":76.95,"high":77.45,"low":74.77,"close":74.78,"volume":160120000}
-{"timestamp":"2018-03-26 00:00:00","open":76.5,"high":77.85,"low":74.96,"close":77.79,"volume":112494000}
-{"timestamp":"2018-03-27 00:00:00","open":78.62,"high":78.8,"low":74.12,"close":74.85,"volume":139992000}
-{"timestamp":"2018-03-28 00:00:00","open":72.35,"high":72.79,"low":69.31,"close":71.57,"volume":274106000}
-{"timestamp":"2018-03-29 00:00:00","open":70.3,"high":72.77,"low":68.26,"close":72.37,"volume":251622000}
-{"timestamp":"2018-04-02 00:00:00","open":70.88,"high":71.07,"low":67.75,"close":68.6,"volume":209272000}
-{"timestamp":"2018-04-03 00:00:00","open":69.57,"high":70.7,"low":67.77,"close":69.6,"volume":204624000}
-{"timestamp":"2018-04-04 00:00:00","open":67.91,"high":70.77,"low":67.64,"close":70.53,"volume":139646000}
-{"timestamp":"2018-04-05 00:00:00","open":72.1,"high":72.98,"low":71.35,"close":72.59,"volume":128270000}
-{"timestamp":"2018-04-06 00:00:00","open":71.5,"high":72.63,"low":70.01,"close":70.26,"volume":117646000}
-{"timestamp":"2018-04-09 00:00:00","open":71.25,"high":71.92,"low":70.13,"close":70.3,"volume":84164000}
-{"timestamp":"2018-04-10 00:00:00","open":71.6,"high":71.92,"low":70.79,"close":71.81,"volume":85082000}
-{"timestamp":"2018-04-11 00:00:00","open":71.97,"high":72.44,"low":71.24,"close":71.35,"volume":71650000}
-{"timestamp":"2018-04-12 00:00:00","open":71.97,"high":72.61,"low":71.75,"close":72.43,"volume":62700000}
-{"timestamp":"2018-04-13 00:00:00","open":72.46,"high":72.99,"low":71.23,"close":71.54,"volume":73706000}
-{"timestamp":"2018-04-16 00:00:00","open":72.25,"high":72.35,"low":71.37,"close":72.07,"volume":56172000}
-{"timestamp":"2018-04-17 00:00:00","open":73.11,"high":75.36,"low":72.85,"close":75.19,"volume":102288000}
-{"timestamp":"2018-04-18 00:00:00","open":75.73,"high":76.69,"low":75.21,"close":76.39,"volume":104550000}
-{"timestamp":"2018-04-19 00:00:00","open":77.16,"high":78.43,"low":76.95,"close":77.85,"volume":130474000}
-{"timestamp":"2018-04-20 00:00:00","open":78.06,"high":78.06,"low":75.8,"close":76.37,"volume":110832000}
-{"timestamp":"2018-04-23 00:00:00","open":77.33,"high":77.4,"low":75.17,"close":75.89,"volume":89308000}
-{"timestamp":"2018-04-24 00:00:00","open":76.79,"high":76.97,"low":72.42,"close":73.0,"volume":149894000}
-{"timestamp":"2018-04-25 00:00:00","open":72.9,"high":73.5,"low":70.75,"close":73.01,"volume":131746000}
-{"timestamp":"2018-04-26 00:00:00","open":74.25,"high":76.47,"low":73.93,"close":75.9,"volume":176022000}
-{"timestamp":"2018-04-27 00:00:00","open":81.7,"high":81.9,"low":78.37,"close":78.63,"volume":261064000}
-{"timestamp":"2018-04-30 00:00:00","open":79.13,"high":79.8,"low":78.05,"close":78.31,"volume":109282000}
-{"timestamp":"2018-05-01 00:00:00","open":78.16,"high":79.25,"low":77.61,"close":79.11,"volume":91442000}
-{"timestamp":"2018-05-02 00:00:00","open":79.05,"high":79.43,"low":78.32,"close":78.48,"volume":87206000}
-{"timestamp":"2018-05-03 00:00:00","open":78.0,"high":78.74,"low":77.3,"close":78.6,"volume":85038000}
-{"timestamp":"2018-05-04 00:00:00","open":78.12,"high":79.25,"low":78.11,"close":79.05,"volume":68872000}
-{"timestamp":"2018-05-07 00:00:00","open":79.47,"high":80.35,"low":79.39,"close":80.01,"volume":76038000}
-{"timestamp":"2018-05-08 00:00:00","open":79.75,"high":79.84,"low":79.13,"close":79.62,"volume":61358000}
-{"timestamp":"2018-05-09 00:00:00","open":80.0,"high":80.4,"low":79.6,"close":80.4,"volume":72746000}
-{"timestamp":"2018-05-10 00:00:00","open":80.42,"high":80.78,"low":80.17,"close":80.45,"volume":56350000}
-{"timestamp":"2018-05-11 00:00:00","open":80.55,"high":80.56,"low":79.89,"close":80.15,"volume":45278000}
-{"timestamp":"2018-05-14 00:00:00","open":80.2,"high":80.56,"low":80.0,"close":80.08,"volume":50190000}
-{"timestamp":"2018-05-15 00:00:00","open":79.39,"high":79.39,"low":78.26,"close":78.81,"volume":101550000}
-{"timestamp":"2018-05-16 00:00:00","open":78.88,"high":79.72,"low":78.83,"close":79.36,"volume":51412000}
-{"timestamp":"2018-05-17 00:00:00","open":79.03,"high":79.7,"low":78.65,"close":79.09,"volume":42952000}
-{"timestamp":"2018-05-18 00:00:00","open":79.07,"high":79.18,"low":78.61,"close":78.72,"volume":52852000}
-{"timestamp":"2018-05-21 00:00:00","open":79.25,"high":79.6,"low":78.75,"close":79.27,"volume":58504000}
-{"timestamp":"2018-05-22 00:00:00","open":79.49,"high":79.49,"low":78.76,"close":79.07,"volume":42312000}
-{"timestamp":"2018-05-23 00:00:00","open":78.55,"high":80.09,"low":78.32,"close":80.09,"volume":67238000}
-{"timestamp":"2018-05-24 00:00:00","open":79.9,"high":80.41,"low":79.42,"close":80.15,"volume":68600000}
-{"timestamp":"2018-05-25 00:00:00","open":80.15,"high":80.71,"low":80.02,"close":80.51,"volume":53968000}
-{"timestamp":"2018-05-29 00:00:00","open":80.04,"high":81.09,"low":80.01,"close":80.64,"volume":76930000}
-{"timestamp":"2018-05-30 00:00:00","open":80.9,"high":81.3,"low":80.65,"close":81.24,"volume":58148000}
-{"timestamp":"2018-05-31 00:00:00","open":81.15,"high":81.75,"low":81.07,"close":81.48,"volume":63326000}
-{"timestamp":"2018-06-01 00:00:00","open":81.85,"high":82.34,"low":81.75,"close":82.08,"volume":66268000}
-{"timestamp":"2018-06-04 00:00:00","open":82.45,"high":83.28,"low":82.27,"close":83.26,"volume":63754000}
-{"timestamp":"2018-06-05 00:00:00","open":83.65,"high":84.95,"low":83.5,"close":84.82,"volume":95644000}
-{"timestamp":"2018-06-06 00:00:00","open":85.23,"high":85.72,"low":84.32,"close":84.79,"volume":109464000}
-{"timestamp":"2018-06-07 00:00:00","open":84.93,"high":85.0,"low":83.81,"close":84.46,"volume":75314000}
-{"timestamp":"2018-06-08 00:00:00","open":84.06,"high":84.47,"low":83.65,"close":84.2,"volume":59102000}
-{"timestamp":"2018-06-11 00:00:00","open":84.08,"high":84.71,"low":84.03,"close":84.46,"volume":46710000}
-{"timestamp":"2018-06-12 00:00:00","open":84.65,"high":84.98,"low":84.58,"close":84.94,"volume":45184000}
-{"timestamp":"2018-06-13 00:00:00","open":85.14,"high":85.69,"low":85.01,"close":85.24,"volume":66550000}
-{"timestamp":"2018-06-14 00:00:00","open":85.67,"high":86.24,"low":85.44,"close":86.19,"volume":63488000}
-{"timestamp":"2018-06-15 00:00:00","open":85.7,"high":86.04,"low":85.43,"close":85.8,"volume":95552000}
-{"timestamp":"2018-06-18 00:00:00","open":85.31,"high":86.34,"low":85.13,"close":86.19,"volume":62154000}
-{"timestamp":"2018-06-19 00:00:00","open":85.45,"high":86.81,"low":85.02,"close":86.74,"volume":85802000}
-{"timestamp":"2018-06-20 00:00:00","open":87.13,"high":88.15,"low":87.07,"close":87.5,"volume":86652000}
-{"timestamp":"2018-06-21 00:00:00","open":88.0,"high":88.15,"low":85.88,"close":86.51,"volume":98822000}
-{"timestamp":"2018-06-22 00:00:00","open":87.13,"high":87.15,"low":85.6,"close":85.78,"volume":81502000}
-{"timestamp":"2018-06-25 00:00:00","open":85.13,"high":85.25,"low":82.32,"close":83.16,"volume":150224000}
-{"timestamp":"2018-06-26 00:00:00","open":83.62,"high":85.08,"low":83.17,"close":84.55,"volume":87732000}
-{"timestamp":"2018-06-27 00:00:00","open":85.41,"high":85.6,"low":83.0,"close":83.03,"volume":97444000}
-{"timestamp":"2018-06-28 00:00:00","open":83.63,"high":85.28,"low":83.06,"close":85.07,"volume":90594000}
-{"timestamp":"2018-06-29 00:00:00","open":85.85,"high":86.17,"low":84.72,"close":84.99,"volume":90870000}
-{"timestamp":"2018-07-02 00:00:00","open":84.14,"high":85.69,"low":83.9,"close":85.69,"volume":63714000}
-{"timestamp":"2018-07-03 00:00:00","open":86.2,"high":86.25,"low":84.62,"close":84.7,"volume":43546000}
-{"timestamp":"2018-07-05 00:00:00","open":85.27,"high":85.53,"low":84.11,"close":84.99,"volume":59662000}
-{"timestamp":"2018-07-06 00:00:00","open":84.8,"high":85.76,"low":84.58,"close":85.53,"volume":53006000}
-{"timestamp":"2018-07-09 00:00:00","open":86.2,"high":86.98,"low":85.81,"close":86.95,"volume":60240000}
-{"timestamp":"2018-07-10 00:00:00","open":86.93,"high":87.5,"low":86.55,"close":87.15,"volume":60058000}
-{"timestamp":"2018-07-11 00:00:00","open":86.9,"high":87.85,"low":86.7,"close":87.75,"volume":64196000}
-{"timestamp":"2018-07-12 00:00:00","open":88.23,"high":89.9,"low":88.11,"close":89.83,"volume":90654000}
-{"timestamp":"2018-07-13 00:00:00","open":90.2,"high":90.76,"low":89.76,"close":90.65,"volume":87664000}
-{"timestamp":"2018-07-16 00:00:00","open":91.1,"high":92.1,"low":90.72,"close":91.12,"volume":109324000}
-{"timestamp":"2018-07-17 00:00:00","open":90.58,"high":92.58,"low":89.87,"close":92.2,"volume":113658000}
-{"timestamp":"2018-07-18 00:00:00","open":92.4,"high":92.94,"low":91.56,"close":92.15,"volume":97238000}
-{"timestamp":"2018-07-19 00:00:00","open":91.47,"high":92.05,"low":90.56,"close":90.65,"volume":93538000}
-{"timestamp":"2018-07-20 00:00:00","open":91.25,"high":91.74,"low":90.5,"close":90.68,"volume":77688000}
-{"timestamp":"2018-07-23 00:00:00","open":90.61,"high":90.95,"low":88.5,"close":90.1,"volume":77770000}
-{"timestamp":"2018-07-24 00:00:00","open":91.45,"high":92.0,"low":90.47,"close":91.46,"volume":85574000}
-{"timestamp":"2018-07-25 00:00:00","open":91.46,"high":93.19,"low":91.13,"close":93.18,"volume":74764000}
-{"timestamp":"2018-07-26 00:00:00","open":91.95,"high":92.23,"low":90.22,"close":90.4,"volume":198488000}
-{"timestamp":"2018-07-27 00:00:00","open":93.8,"high":94.0,"low":90.33,"close":90.86,"volume":193620000}
-{"timestamp":"2018-07-30 00:00:00","open":91.37,"high":91.47,"low":88.3,"close":88.96,"volume":131246000}
-{"timestamp":"2018-07-31 00:00:00","open":89.32,"high":90.09,"low":86.97,"close":88.87,"volume":114774000}
-{"timestamp":"2018-08-01 00:00:00","open":89.2,"high":89.92,"low":88.8,"close":89.86,"volume":83062000}
-{"timestamp":"2018-08-02 00:00:00","open":89.44,"high":91.83,"low":89.3,"close":91.72,"volume":87094000}
-{"timestamp":"2018-08-03 00:00:00","open":91.89,"high":92.05,"low":91.07,"close":91.16,"volume":69210000}
-{"timestamp":"2018-08-06 00:00:00","open":91.29,"high":92.39,"low":90.95,"close":92.39,"volume":67836000}
-{"timestamp":"2018-08-07 00:00:00","open":92.73,"high":93.49,"low":92.31,"close":93.12,"volume":67550000}
-{"timestamp":"2018-08-08 00:00:00","open":93.05,"high":94.58,"low":92.72,"close":94.33,"volume":79260000}
-{"timestamp":"2018-08-09 00:00:00","open":94.1,"high":95.73,"low":93.87,"close":94.93,"volume":97208000}
-{"timestamp":"2018-08-10 00:00:00","open":94.43,"high":94.97,"low":93.91,"close":94.32,"volume":72798000}
-{"timestamp":"2018-08-13 00:00:00","open":94.93,"high":96.25,"low":94.68,"close":94.81,"volume":110630000}
-{"timestamp":"2018-08-14 00:00:00","open":95.97,"high":96.05,"low":95.0,"close":95.98,"volume":79722000}
-{"timestamp":"2018-08-15 00:00:00","open":95.48,"high":95.81,"low":93.49,"close":94.13,"volume":154014000}
-{"timestamp":"2018-08-16 00:00:00","open":95.2,"high":95.25,"low":94.18,"close":94.33,"volume":79142000}
-{"timestamp":"2018-08-17 00:00:00","open":94.29,"high":94.4,"low":92.78,"close":94.11,"volume":82086000}
-{"timestamp":"2018-08-20 00:00:00","open":94.53,"high":94.59,"low":93.3,"close":93.84,"volume":57240000}
-{"timestamp":"2018-08-21 00:00:00","open":94.0,"high":94.89,"low":93.72,"close":94.17,"volume":62112000}
-{"timestamp":"2018-08-22 00:00:00","open":93.83,"high":95.29,"low":93.83,"close":95.25,"volume":61610000}
-{"timestamp":"2018-08-23 00:00:00","open":95.36,"high":95.97,"low":95.04,"close":95.14,"volume":71260000}
-{"timestamp":"2018-08-24 00:00:00","open":95.53,"high":95.8,"low":95.13,"close":95.27,"volume":56018000}
-{"timestamp":"2018-08-27 00:00:00","open":95.75,"high":96.39,"low":95.46,"close":96.38,"volume":71380000}
-{"timestamp":"2018-08-28 00:00:00","open":96.89,"high":97.09,"low":96.44,"close":96.64,"volume":62014000}
-{"timestamp":"2018-08-29 00:00:00","open":97.67,"high":99.93,"low":97.45,"close":99.9,"volume":130636000}
-{"timestamp":"2018-08-30 00:00:00","open":99.87,"high":101.28,"low":99.35,"close":100.12,"volume":145546000}
-{"timestamp":"2018-08-31 00:00:00","open":100.35,"high":101.12,"low":100.24,"close":100.64,"volume":84088000}
-{"timestamp":"2018-09-04 00:00:00","open":101.32,"high":102.53,"low":100.65,"close":101.98,"volume":114422000}
-{"timestamp":"2018-09-05 00:00:00","open":101.91,"high":102.02,"low":99.49,"close":99.74,"volume":164412000}
-{"timestamp":"2018-09-06 00:00:00","open":100.33,"high":100.38,"low":96.76,"close":97.92,"volume":149774000}
-{"timestamp":"2018-09-07 00:00:00","open":96.94,"high":98.76,"low":96.87,"close":97.6,"volume":97852000}
-{"timestamp":"2018-09-10 00:00:00","open":98.55,"high":98.65,"low":96.58,"close":96.95,"volume":90896000}
-{"timestamp":"2018-09-11 00:00:00","open":96.41,"high":99.44,"low":95.85,"close":99.36,"volume":100672000}
-{"timestamp":"2018-09-12 00:00:00","open":99.7,"high":100.0,"low":98.12,"close":99.5,"volume":88280000}
-{"timestamp":"2018-09-13 00:00:00","open":100.0,"high":100.44,"low":99.1,"close":99.49,"volume":72430000}
-{"timestamp":"2018-09-14 00:00:00","open":99.65,"high":99.68,"low":97.96,"close":98.51,"volume":72840000}
-{"timestamp":"2018-09-17 00:00:00","open":97.74,"high":97.84,"low":94.37,"close":95.4,"volume":141004000}
-{"timestamp":"2018-09-18 00:00:00","open":95.93,"high":97.91,"low":95.77,"close":97.05,"volume":85374000}
-{"timestamp":"2018-09-19 00:00:00","open":97.03,"high":97.04,"low":95.25,"close":96.32,"volume":81136000}
-{"timestamp":"2018-09-20 00:00:00","open":96.93,"high":97.75,"low":96.61,"close":97.21,"volume":63098000}
-{"timestamp":"2018-09-21 00:00:00","open":97.71,"high":97.87,"low":95.53,"close":95.75,"volume":137118000}
-{"timestamp":"2018-09-24 00:00:00","open":95.19,"high":96.84,"low":93.25,"close":96.72,"volume":84274000}
-{"timestamp":"2018-09-25 00:00:00","open":97.14,"high":98.8,"low":96.94,"close":98.73,"volume":90768000}
-{"timestamp":"2018-09-26 00:00:00","open":98.43,"high":99.76,"low":98.08,"close":98.74,"volume":86270000}
-{"timestamp":"2018-09-27 00:00:00","open":99.66,"high":100.81,"low":99.43,"close":100.65,"volume":86588000}
-{"timestamp":"2018-09-28 00:00:00","open":100.22,"high":101.33,"low":99.82,"close":100.15,"volume":81702000}
-{"timestamp":"2018-10-01 00:00:00","open":101.1,"high":101.66,"low":100.18,"close":100.22,"volume":69210000}
-{"timestamp":"2018-10-02 00:00:00","open":100.0,"high":100.67,"low":98.29,"close":98.57,"volume":108014000}
-{"timestamp":"2018-10-03 00:00:00","open":99.08,"high":99.49,"low":97.49,"close":97.64,"volume":105062000}
-{"timestamp":"2018-10-04 00:00:00","open":97.45,"high":97.8,"low":94.83,"close":95.47,"volume":145140000}
-{"timestamp":"2018-10-05 00:00:00","open":95.9,"high":96.45,"low":93.14,"close":94.48,"volume":136446000}
-{"timestamp":"2018-10-08 00:00:00","open":93.7,"high":95.1,"low":91.53,"close":93.22,"volume":147864000}
-{"timestamp":"2018-10-09 00:00:00","open":93.0,"high":94.83,"low":92.62,"close":93.52,"volume":95458000}
-{"timestamp":"2018-10-10 00:00:00","open":92.89,"high":92.93,"low":87.72,"close":87.76,"volume":219778000}
-{"timestamp":"2018-10-11 00:00:00","open":86.2,"high":87.77,"low":84.25,"close":85.97,"volume":278718000}
-{"timestamp":"2018-10-12 00:00:00","open":90.4,"high":90.45,"low":87.13,"close":89.43,"volume":188892000}
-{"timestamp":"2018-10-15 00:00:00","open":89.75,"high":89.75,"low":86.71,"close":88.05,"volume":128744000}
-{"timestamp":"2018-10-16 00:00:00","open":89.18,"high":91.19,"low":88.08,"close":91.0,"volume":117198000}
-{"timestamp":"2018-10-17 00:00:00","open":92.14,"high":92.25,"low":90.35,"close":91.59,"volume":105904000}
-{"timestamp":"2018-10-18 00:00:00","open":91.07,"high":91.51,"low":88.39,"close":88.54,"volume":117480000}
-{"timestamp":"2018-10-19 00:00:00","open":89.26,"high":90.46,"low":87.65,"close":88.2,"volume":118144000}
-{"timestamp":"2018-10-22 00:00:00","open":89.2,"high":90.47,"low":87.8,"close":89.46,"volume":90000000}
-{"timestamp":"2018-10-23 00:00:00","open":87.11,"high":88.82,"low":85.7,"close":88.43,"volume":134478000}
-{"timestamp":"2018-10-24 00:00:00","open":88.68,"high":88.89,"low":82.83,"close":83.21,"volume":138568000}
-{"timestamp":"2018-10-25 00:00:00","open":85.17,"high":89.74,"low":84.6,"close":89.11,"volume":205714000}
-{"timestamp":"2018-10-26 00:00:00","open":82.48,"high":84.92,"low":80.15,"close":82.14,"volume":299276000}
-{"timestamp":"2018-10-29 00:00:00","open":83.0,"high":83.29,"low":74.75,"close":76.94,"volume":277322000}
-{"timestamp":"2018-10-30 00:00:00","open":74.31,"high":77.05,"low":73.82,"close":76.52,"volume":249202000}
-{"timestamp":"2018-10-31 00:00:00","open":78.5,"high":81.2,"low":78.25,"close":79.9,"volume":187804000}
-{"timestamp":"2018-11-01 00:00:00","open":81.18,"high":83.52,"low":79.92,"close":83.28,"volume":162710000}
-{"timestamp":"2018-11-02 00:00:00","open":83.93,"high":84.87,"low":82.59,"close":83.28,"volume":139110000}
-{"timestamp":"2018-11-05 00:00:00","open":82.88,"high":82.9,"low":79.82,"close":81.39,"volume":112494000}
-{"timestamp":"2018-11-06 00:00:00","open":80.92,"high":83.25,"low":80.73,"close":82.14,"volume":85148000}
-{"timestamp":"2018-11-07 00:00:00","open":83.65,"high":87.96,"low":83.2,"close":87.77,"volume":163844000}
-{"timestamp":"2018-11-08 00:00:00","open":87.75,"high":89.2,"low":86.26,"close":87.75,"volume":130698000}
-{"timestamp":"2018-11-09 00:00:00","open":86.63,"high":87.2,"low":85.09,"close":85.62,"volume":118044000}
-{"timestamp":"2018-11-12 00:00:00","open":84.91,"high":85.43,"low":81.5,"close":81.84,"volume":136124000}
-{"timestamp":"2018-11-13 00:00:00","open":82.46,"high":83.85,"low":80.69,"close":81.56,"volume":118666000}
-{"timestamp":"2018-11-14 00:00:00","open":82.82,"high":83.65,"low":79.85,"close":79.95,"volume":129738000}
-{"timestamp":"2018-11-15 00:00:00","open":79.05,"high":81.24,"low":77.33,"close":80.97,"volume":168546000}
-{"timestamp":"2018-11-16 00:00:00","open":79.38,"high":80.72,"low":78.66,"close":79.67,"volume":121322000}
-{"timestamp":"2018-11-19 00:00:00","open":78.85,"high":79.06,"low":75.17,"close":75.61,"volume":155800000}
-{"timestamp":"2018-11-20 00:00:00","open":71.88,"high":76.74,"low":71.0,"close":74.77,"volume":217576000}
-{"timestamp":"2018-11-21 00:00:00","open":77.15,"high":77.5,"low":75.75,"close":75.84,"volume":114336000}
-{"timestamp":"2018-11-23 00:00:00","open":75.85,"high":76.81,"low":75.09,"close":75.1,"volume":54152000}
-{"timestamp":"2018-11-26 00:00:00","open":76.95,"high":79.24,"low":76.21,"close":79.07,"volume":125154000}
-{"timestamp":"2018-11-27 00:00:00","open":78.8,"high":79.88,"low":77.9,"close":79.07,"volume":115664000}
-{"timestamp":"2018-11-28 00:00:00","open":80.7,"high":84.07,"low":80.06,"close":83.89,"volume":169174000}
-{"timestamp":"2018-11-29 00:00:00","open":83.75,"high":84.5,"low":82.62,"close":83.68,"volume":132264000}
-{"timestamp":"2018-11-30 00:00:00","open":83.97,"high":84.8,"low":83.32,"close":84.51,"volume":115236000}
-{"timestamp":"2018-12-03 00:00:00","open":88.47,"high":88.92,"low":86.5,"close":88.62,"volume":137246000}
-{"timestamp":"2018-12-04 00:00:00","open":87.8,"high":88.52,"low":83.25,"close":83.42,"volume":173890000}
-{"timestamp":"2018-12-06 00:00:00","open":80.74,"high":85.05,"low":80.49,"close":84.96,"volume":175788000}
-{"timestamp":"2018-12-07 00:00:00","open":85.25,"high":85.95,"low":81.27,"close":81.46,"volume":151522000}
-{"timestamp":"2018-12-10 00:00:00","open":81.19,"high":82.9,"low":79.54,"close":82.05,"volume":149896000}
-{"timestamp":"2018-12-11 00:00:00","open":83.9,"high":83.97,"low":80.98,"close":82.16,"volume":124894000}
-{"timestamp":"2018-12-12 00:00:00","open":83.45,"high":85.25,"low":83.01,"close":83.18,"volume":131960000}
-{"timestamp":"2018-12-13 00:00:00","open":84.0,"high":84.61,"low":82.07,"close":82.92,"volume":105426000}
-{"timestamp":"2018-12-14 00:00:00","open":81.9,"high":82.13,"low":79.25,"close":79.6,"volume":127344000}
-{"timestamp":"2018-12-17 00:00:00","open":78.3,"high":78.81,"low":75.25,"close":76.05,"volume":176596000}
-{"timestamp":"2018-12-18 00:00:00","open":77.0,"high":78.38,"low":76.15,"close":77.57,"volume":130460000}
-{"timestamp":"2018-12-19 00:00:00","open":77.15,"high":79.23,"low":74.16,"close":74.75,"volume":175844000}
-{"timestamp":"2018-12-20 00:00:00","open":74.2,"high":75.47,"low":71.63,"close":73.04,"volume":199836000}
-{"timestamp":"2018-12-21 00:00:00","open":73.25,"high":74.0,"low":68.2,"close":68.87,"volume":272806000}
-{"timestamp":"2018-12-24 00:00:00","open":67.3,"high":69.8,"low":65.35,"close":67.2,"volume":144400000}
-{"timestamp":"2018-12-26 00:00:00","open":68.44,"high":73.66,"low":68.15,"close":73.54,"volume":208236000}
-{"timestamp":"2018-12-27 00:00:00","open":72.71,"high":73.45,"low":69.52,"close":73.08,"volume":194440000}
-{"timestamp":"2018-12-28 00:00:00","open":73.67,"high":75.67,"low":72.45,"close":73.9,"volume":176580000}
-{"timestamp":"2018-12-31 00:00:00","open":75.54,"high":76.04,"low":74.35,"close":75.1,"volume":139090000}
-{"timestamp":"2019-01-02 00:00:00","open":73.26,"high":77.67,"low":73.05,"close":76.96,"volume":159662000}
-{"timestamp":"2019-01-03 00:00:00","open":76.0,"high":76.9,"low":74.86,"close":75.01,"volume":139512000}
-{"timestamp":"2019-01-04 00:00:00","open":76.5,"high":79.7,"low":75.92,"close":78.77,"volume":183652000}
-{"timestamp":"2019-01-07 00:00:00","open":80.12,"high":81.73,"low":79.46,"close":81.48,"volume":159864000}
-{"timestamp":"2019-01-08 00:00:00","open":83.23,"high":83.83,"low":80.83,"close":82.83,"volume":177628000}
-{"timestamp":"2019-01-09 00:00:00","open":82.65,"high":83.39,"low":82.07,"close":82.97,"volume":126976000}
-{"timestamp":"2019-01-10 00:00:00","open":82.05,"high":83.16,"low":81.08,"close":82.81,"volume":130154000}
-{"timestamp":"2019-01-11 00:00:00","open":82.03,"high":83.01,"low":81.81,"close":82.03,"volume":93724000}
-{"timestamp":"2019-01-14 00:00:00","open":80.75,"high":82.41,"low":79.76,"close":80.86,"volume":120118000}
-{"timestamp":"2019-01-15 00:00:00","open":81.6,"high":83.76,"low":81.3,"close":83.73,"volume":119970000}
-{"timestamp":"2019-01-16 00:00:00","open":84.21,"high":85.25,"low":83.79,"close":84.19,"volume":127338000}
-{"timestamp":"2019-01-17 00:00:00","open":84.0,"high":85.01,"low":83.88,"close":84.66,"volume":84178000}
-{"timestamp":"2019-01-18 00:00:00","open":85.6,"high":85.81,"low":84.58,"close":84.81,"volume":120410000}
-{"timestamp":"2019-01-22 00:00:00","open":84.05,"high":84.09,"low":80.51,"close":81.61,"volume":128336000}
-{"timestamp":"2019-01-23 00:00:00","open":82.8,"high":82.87,"low":80.6,"close":82.0,"volume":104504000}
-{"timestamp":"2019-01-24 00:00:00","open":82.05,"high":82.86,"low":81.59,"close":82.75,"volume":81798000}
-{"timestamp":"2019-01-25 00:00:00","open":83.53,"high":84.17,"low":83.08,"close":83.53,"volume":98918000}
-{"timestamp":"2019-01-28 00:00:00","open":82.18,"high":82.25,"low":80.7,"close":81.89,"volume":96754000}
-{"timestamp":"2019-01-29 00:00:00","open":81.56,"high":81.62,"low":79.54,"close":79.69,"volume":92656000}
-{"timestamp":"2019-01-30 00:00:00","open":81.15,"high":83.85,"low":80.98,"close":83.52,"volume":115676000}
-{"timestamp":"2019-01-31 00:00:00","open":84.64,"high":86.82,"low":83.95,"close":85.94,"volume":218206000}
-{"timestamp":"2019-02-01 00:00:00","open":81.94,"high":83.65,"low":81.1,"close":81.31,"volume":230124000}
-{"timestamp":"2019-02-04 00:00:00","open":81.15,"high":82.48,"low":80.68,"close":81.67,"volume":98582000}
-{"timestamp":"2019-02-05 00:00:00","open":82.17,"high":83.26,"low":82.13,"close":82.94,"volume":89062000}
-{"timestamp":"2019-02-06 00:00:00","open":83.54,"high":83.61,"low":81.67,"close":82.01,"volume":78798000}
-{"timestamp":"2019-02-07 00:00:00","open":81.25,"high":81.28,"low":79.65,"close":80.72,"volume":92532000}
-{"timestamp":"2019-02-08 00:00:00","open":79.3,"high":79.43,"low":78.34,"close":79.41,"volume":113150000}
-{"timestamp":"2019-02-11 00:00:00","open":80.05,"high":80.46,"low":79.3,"close":79.55,"volume":66346000}
-{"timestamp":"2019-02-12 00:00:00","open":80.2,"high":81.97,"low":79.94,"close":81.9,"volume":97172000}
-{"timestamp":"2019-02-13 00:00:00","open":82.35,"high":82.82,"low":81.86,"close":82.0,"volume":71206000}
-{"timestamp":"2019-02-14 00:00:00","open":81.22,"high":81.89,"low":80.3,"close":81.13,"volume":82410000}
-{"timestamp":"2019-02-15 00:00:00","open":81.39,"high":81.45,"low":80.22,"close":80.4,"volume":86878000}
-{"timestamp":"2019-02-19 00:00:00","open":80.05,"high":81.7,"low":80.03,"close":81.38,"volume":73634000}
-{"timestamp":"2019-02-20 00:00:00","open":81.5,"high":81.75,"low":80.51,"close":81.11,"volume":66752000}
-{"timestamp":"2019-02-21 00:00:00","open":80.99,"high":81.18,"low":80.05,"close":80.97,"volume":69668000}
-{"timestamp":"2019-02-22 00:00:00","open":81.18,"high":81.75,"low":81.06,"close":81.58,"volume":61924000}
-{"timestamp":"2019-02-25 00:00:00","open":82.07,"high":82.73,"low":81.52,"close":81.65,"volume":63690000}
-{"timestamp":"2019-02-26 00:00:00","open":81.3,"high":82.0,"low":80.81,"close":81.82,"volume":53316000}
-{"timestamp":"2019-02-27 00:00:00","open":81.41,"high":82.09,"low":80.75,"close":82.05,"volume":62976000}
-{"timestamp":"2019-02-28 00:00:00","open":81.76,"high":82.59,"low":81.69,"close":81.99,"volume":60518000}
-{"timestamp":"2019-03-01 00:00:00","open":82.76,"high":83.71,"low":82.55,"close":83.59,"volume":99498000}
-{"timestamp":"2019-03-04 00:00:00","open":84.25,"high":85.47,"low":83.72,"close":84.81,"volume":123348000}
-{"timestamp":"2019-03-05 00:00:00","open":85.15,"high":85.39,"low":84.45,"close":84.62,"volume":73630000}
-{"timestamp":"2019-03-06 00:00:00","open":84.8,"high":84.89,"low":83.41,"close":83.45,"volume":79920000}
-{"timestamp":"2019-03-07 00:00:00","open":83.37,"high":83.49,"low":81.03,"close":81.3,"volume":99140000}
-{"timestamp":"2019-03-08 00:00:00","open":80.2,"high":81.14,"low":79.33,"close":81.04,"volume":93340000}
-{"timestamp":"2019-03-11 00:00:00","open":81.31,"high":83.61,"low":81.3,"close":83.53,"volume":77528000}
-{"timestamp":"2019-03-12 00:00:00","open":83.45,"high":84.21,"low":83.05,"close":83.65,"volume":72290000}
-{"timestamp":"2019-03-13 00:00:00","open":84.15,"high":85.0,"low":83.97,"close":84.54,"volume":71040000}
-{"timestamp":"2019-03-14 00:00:00","open":84.56,"high":85.1,"low":84.22,"close":84.31,"volume":58932000}
-{"timestamp":"2019-03-15 00:00:00","open":85.15,"high":85.94,"low":84.66,"close":85.62,"volume":151018000}
-{"timestamp":"2019-03-18 00:00:00","open":85.64,"high":87.5,"low":85.63,"close":87.11,"volume":108582000}
-{"timestamp":"2019-03-19 00:00:00","open":87.68,"high":89.21,"low":87.68,"close":88.09,"volume":127284000}
-{"timestamp":"2019-03-20 00:00:00","open":88.5,"high":89.97,"low":88.35,"close":89.86,"volume":125312000}
-{"timestamp":"2019-03-21 00:00:00","open":89.81,"high":91.19,"low":89.36,"close":90.96,"volume":115356000}
-{"timestamp":"2019-03-22 00:00:00","open":90.51,"high":90.95,"low":88.16,"close":88.24,"volume":127260000}
-{"timestamp":"2019-03-25 00:00:00","open":87.89,"high":89.13,"low":87.38,"close":88.71,"volume":102076000}
-{"timestamp":"2019-03-26 00:00:00","open":89.65,"high":90.29,"low":88.67,"close":89.19,"volume":97318000}
-{"timestamp":"2019-03-27 00:00:00","open":89.21,"high":89.38,"low":87.28,"close":88.29,"volume":86496000}
-{"timestamp":"2019-03-28 00:00:00","open":88.5,"high":88.9,"low":87.67,"close":88.67,"volume":60860000}
-{"timestamp":"2019-03-29 00:00:00","open":89.33,"high":89.64,"low":88.83,"close":89.04,"volume":66416000}
-{"timestamp":"2019-04-01 00:00:00","open":90.01,"high":90.78,"low":89.94,"close":90.71,"volume":84776000}
-{"timestamp":"2019-04-02 00:00:00","open":90.55,"high":91.0,"low":90.26,"close":90.7,"volume":68962000}
-{"timestamp":"2019-04-03 00:00:00","open":91.34,"high":91.5,"low":90.48,"close":91.04,"volume":78522000}
-{"timestamp":"2019-04-04 00:00:00","open":91.03,"high":91.44,"low":90.21,"close":90.94,"volume":72478000}
-{"timestamp":"2019-04-05 00:00:00","open":91.45,"high":91.93,"low":91.26,"close":91.86,"volume":72810000}
-{"timestamp":"2019-04-08 00:00:00","open":91.66,"high":92.51,"low":91.26,"close":92.49,"volume":75056000}
-{"timestamp":"2019-04-09 00:00:00","open":92.27,"high":92.65,"low":91.59,"close":91.79,"volume":74288000}
-{"timestamp":"2019-04-10 00:00:00","open":92.05,"high":92.4,"low":91.44,"close":92.37,"volume":59280000}
-{"timestamp":"2019-04-11 00:00:00","open":92.43,"high":92.5,"low":92.02,"close":92.2,"volume":53096000}
-{"timestamp":"2019-04-12 00:00:00","open":92.42,"high":92.57,"low":92.07,"close":92.15,"volume":62288000}
-{"timestamp":"2019-04-15 00:00:00","open":92.1,"high":92.34,"low":90.95,"close":92.24,"volume":74488000}
-{"timestamp":"2019-04-16 00:00:00","open":92.57,"high":93.49,"low":92.4,"close":93.15,"volume":60892000}
-{"timestamp":"2019-04-17 00:00:00","open":93.65,"high":93.82,"low":93.02,"close":93.24,"volume":57870000}
-{"timestamp":"2019-04-18 00:00:00","open":93.44,"high":93.54,"low":92.97,"close":93.08,"volume":54998000}
-{"timestamp":"2019-04-22 00:00:00","open":92.77,"high":94.42,"low":92.28,"close":94.37,"volume":67476000}
-{"timestamp":"2019-04-23 00:00:00","open":94.56,"high":96.46,"low":94.48,"close":96.19,"volume":92808000}
-{"timestamp":"2019-04-24 00:00:00","open":96.25,"high":96.48,"low":94.91,"close":95.09,"volume":73516000}
-{"timestamp":"2019-04-25 00:00:00","open":95.85,"high":96.12,"low":95.02,"close":95.11,"volume":121982000}
-{"timestamp":"2019-04-26 00:00:00","open":96.45,"high":97.55,"low":94.9,"close":97.53,"volume":168652000}
-{"timestamp":"2019-04-29 00:00:00","open":97.45,"high":97.82,"low":96.7,"close":96.92,"volume":80426000}
-{"timestamp":"2019-04-30 00:00:00","open":96.5,"high":96.79,"low":95.35,"close":96.33,"volume":70120000}
-{"timestamp":"2019-05-01 00:00:00","open":96.65,"high":97.18,"low":95.53,"close":95.58,"volume":62340000}
-{"timestamp":"2019-05-02 00:00:00","open":95.67,"high":96.08,"low":94.09,"close":95.04,"volume":79258000}
-{"timestamp":"2019-05-03 00:00:00","open":97.45,"high":98.22,"low":96.8,"close":98.12,"volume":127632000}
-{"timestamp":"2019-05-06 00:00:00","open":95.9,"high":97.95,"low":95.53,"close":97.53,"volume":108356000}
-{"timestamp":"2019-05-07 00:00:00","open":97.0,"high":97.46,"low":95.17,"close":96.05,"volume":118042000}
-{"timestamp":"2019-05-08 00:00:00","open":95.94,"high":96.77,"low":95.5,"close":95.89,"volume":81572000}
-{"timestamp":"2019-05-09 00:00:00","open":95.0,"high":95.47,"low":93.8,"close":94.99,"volume":106166000}
-{"timestamp":"2019-05-10 00:00:00","open":94.9,"high":95.19,"low":92.8,"close":94.5,"volume":114360000}
-{"timestamp":"2019-05-13 00:00:00","open":91.83,"high":92.33,"low":90.9,"close":91.13,"volume":115668000}
-{"timestamp":"2019-05-14 00:00:00","open":91.97,"high":92.62,"low":90.79,"close":92.01,"volume":92582000}
-{"timestamp":"2019-05-15 00:00:00","open":91.4,"high":93.72,"low":91.15,"close":93.56,"volume":93852000}
-{"timestamp":"2019-05-16 00:00:00","open":94.3,"high":95.88,"low":94.11,"close":95.38,"volume":94156000}
-{"timestamp":"2019-05-17 00:00:00","open":94.65,"high":95.53,"low":93.37,"close":93.45,"volume":94732000}
-{"timestamp":"2019-05-20 00:00:00","open":92.63,"high":93.39,"low":91.78,"close":92.95,"volume":75964000}
-{"timestamp":"2019-05-21 00:00:00","open":93.74,"high":93.95,"low":92.3,"close":92.88,"volume":80102000}
-{"timestamp":"2019-05-22 00:00:00","open":92.59,"high":93.57,"low":92.55,"close":92.98,"volume":58732000}
-{"timestamp":"2019-05-23 00:00:00","open":91.83,"high":92.2,"low":90.21,"close":90.77,"volume":88486000}
-{"timestamp":"2019-05-24 00:00:00","open":91.79,"high":92.09,"low":90.89,"close":91.16,"volume":67394000}
-{"timestamp":"2019-05-28 00:00:00","open":91.64,"high":92.46,"low":91.37,"close":91.82,"volume":64000000}
-{"timestamp":"2019-05-29 00:00:00","open":91.16,"high":91.5,"low":90.38,"close":90.96,"volume":85580000}
-{"timestamp":"2019-05-30 00:00:00","open":91.27,"high":91.47,"low":90.39,"close":90.82,"volume":62938000}
-{"timestamp":"2019-05-31 00:00:00","open":89.5,"high":89.78,"low":88.64,"close":88.75,"volume":92376000}
-{"timestamp":"2019-06-03 00:00:00","open":88.0,"high":88.31,"low":83.6,"close":84.63,"volume":181974000}
-{"timestamp":"2019-06-04 00:00:00","open":84.96,"high":86.54,"low":84.04,"close":86.48,"volume":113582000}
-{"timestamp":"2019-06-05 00:00:00","open":87.48,"high":87.6,"low":85.76,"close":86.93,"volume":84796000}
-{"timestamp":"2019-06-06 00:00:00","open":86.89,"high":88.0,"low":86.31,"close":87.72,"volume":73786000}
-{"timestamp":"2019-06-07 00:00:00","open":88.18,"high":90.31,"low":87.97,"close":90.2,"volume":96164000}
-{"timestamp":"2019-06-10 00:00:00","open":91.1,"high":94.24,"low":90.9,"close":93.03,"volume":107420000}
-{"timestamp":"2019-06-11 00:00:00","open":94.16,"high":94.68,"low":92.9,"close":93.18,"volume":80854000}
-{"timestamp":"2019-06-12 00:00:00","open":92.7,"high":93.25,"low":92.22,"close":92.77,"volume":53566000}
-{"timestamp":"2019-06-13 00:00:00","open":93.34,"high":94.15,"low":93.11,"close":93.51,"volume":55916000}
-{"timestamp":"2019-06-14 00:00:00","open":93.2,"high":93.8,"low":92.95,"close":93.48,"volume":57024000}
-{"timestamp":"2019-06-17 00:00:00","open":93.82,"high":94.78,"low":93.77,"close":94.3,"volume":52686000}
-{"timestamp":"2019-06-18 00:00:00","open":95.07,"high":96.08,"low":94.99,"close":95.07,"volume":77914000}
-{"timestamp":"2019-06-19 00:00:00","open":95.39,"high":95.98,"low":94.62,"close":95.44,"volume":57906000}
-{"timestamp":"2019-06-20 00:00:00","open":96.67,"high":96.76,"low":95.29,"close":95.91,"volume":64344000}
-{"timestamp":"2019-06-21 00:00:00","open":95.81,"high":96.3,"low":95.38,"close":95.57,"volume":78672000}
-{"timestamp":"2019-06-24 00:00:00","open":95.63,"high":95.84,"low":95.07,"close":95.7,"volume":45660000}
-{"timestamp":"2019-06-25 00:00:00","open":95.59,"high":95.82,"low":93.62,"close":93.91,"volume":60246000}
-{"timestamp":"2019-06-26 00:00:00","open":94.62,"high":95.19,"low":94.37,"close":94.89,"volume":48838000}
-{"timestamp":"2019-06-27 00:00:00","open":95.1,"high":95.56,"low":94.9,"close":95.21,"volume":42834000}
-{"timestamp":"2019-06-28 00:00:00","open":95.46,"high":95.65,"low":94.2,"close":94.68,"volume":60748000}
-{"timestamp":"2019-07-01 00:00:00","open":96.15,"high":96.49,"low":95.73,"close":96.11,"volume":63842000}
-{"timestamp":"2019-07-02 00:00:00","open":95.97,"high":96.74,"low":95.33,"close":96.72,"volume":52918000}
-{"timestamp":"2019-07-03 00:00:00","open":96.79,"high":97.08,"low":96.53,"close":96.95,"volume":33806000}
-{"timestamp":"2019-07-05 00:00:00","open":96.43,"high":97.29,"low":96.26,"close":97.15,"volume":52568000}
-{"timestamp":"2019-07-08 00:00:00","open":96.71,"high":97.8,"low":96.41,"close":97.62,"volume":57668000}
-{"timestamp":"2019-07-09 00:00:00","open":97.39,"high":99.5,"low":97.17,"close":99.42,"volume":86914000}
-{"timestamp":"2019-07-10 00:00:00","open":99.83,"high":101.25,"low":99.77,"close":100.87,"volume":98638000}
-{"timestamp":"2019-07-11 00:00:00","open":101.28,"high":101.79,"low":99.76,"close":100.05,"volume":86356000}
-{"timestamp":"2019-07-12 00:00:00","open":100.41,"high":100.85,"low":100.19,"close":100.55,"volume":50186000}
-{"timestamp":"2019-07-15 00:00:00","open":101.07,"high":101.14,"low":100.08,"close":101.05,"volume":59626000}
-{"timestamp":"2019-07-16 00:00:00","open":100.53,"high":101.32,"low":100.06,"close":100.5,"volume":52364000}
-{"timestamp":"2019-07-17 00:00:00","open":100.35,"high":100.6,"low":99.6,"close":99.6,"volume":51176000}
-{"timestamp":"2019-07-18 00:00:00","open":99.0,"high":99.38,"low":97.58,"close":98.89,"volume":69738000}
-{"timestamp":"2019-07-19 00:00:00","open":99.56,"high":99.8,"low":98.11,"close":98.23,"volume":63712000}
-{"timestamp":"2019-07-22 00:00:00","open":98.56,"high":99.45,"low":97.91,"close":99.28,"volume":58000000}
-{"timestamp":"2019-07-23 00:00:00","open":99.8,"high":99.89,"low":98.66,"close":99.72,"volume":54070000}
-{"timestamp":"2019-07-24 00:00:00","open":98.46,"high":100.07,"low":98.29,"close":100.04,"volume":52626000}
-{"timestamp":"2019-07-25 00:00:00","open":100.05,"high":100.06,"low":98.64,"close":98.69,"volume":82730000}
-{"timestamp":"2019-07-26 00:00:00","open":97.1,"high":97.54,"low":96.23,"close":97.15,"volume":98542000}
-{"timestamp":"2019-07-29 00:00:00","open":96.5,"high":96.61,"low":94.53,"close":95.62,"volume":89864000}
-{"timestamp":"2019-07-30 00:00:00","open":94.56,"high":95.49,"low":94.17,"close":94.93,"volume":58218000}
-{"timestamp":"2019-07-31 00:00:00","open":94.91,"high":94.98,"low":92.47,"close":93.34,"volume":89414000}
-{"timestamp":"2019-08-01 00:00:00","open":93.59,"high":94.9,"low":92.2,"close":92.77,"volume":94266000}
-{"timestamp":"2019-08-02 00:00:00","open":92.25,"high":92.32,"low":90.4,"close":91.16,"volume":99124000}
-{"timestamp":"2019-08-05 00:00:00","open":88.51,"high":89.43,"low":87.44,"close":88.26,"volume":121164000}
-{"timestamp":"2019-08-06 00:00:00","open":89.61,"high":89.69,"low":87.67,"close":89.39,"volume":101406000}
-{"timestamp":"2019-08-07 00:00:00","open":88.7,"high":89.95,"low":87.85,"close":89.67,"volume":90538000}
-{"timestamp":"2019-08-08 00:00:00","open":90.3,"high":91.71,"low":89.91,"close":91.64,"volume":74024000}
-{"timestamp":"2019-08-09 00:00:00","open":91.45,"high":91.55,"low":90.11,"close":90.38,"volume":57596000}
-{"timestamp":"2019-08-12 00:00:00","open":89.8,"high":90.05,"low":88.85,"close":89.25,"volume":58110000}
-{"timestamp":"2019-08-13 00:00:00","open":89.15,"high":91.59,"low":89.0,"close":91.22,"volume":79880000}
-{"timestamp":"2019-08-14 00:00:00","open":89.65,"high":89.78,"low":87.86,"close":88.15,"volume":97872000}
-{"timestamp":"2019-08-15 00:00:00","open":89.1,"high":89.4,"low":88.1,"close":88.81,"volume":75182000}
-{"timestamp":"2019-08-16 00:00:00","open":89.64,"high":90.15,"low":89.23,"close":89.63,"volume":60360000}
-{"timestamp":"2019-08-19 00:00:00","open":90.9,"high":91.3,"low":90.63,"close":90.81,"volume":56326000}
-{"timestamp":"2019-08-20 00:00:00","open":90.72,"high":90.84,"low":89.99,"close":90.07,"volume":38590000}
-{"timestamp":"2019-08-21 00:00:00","open":90.97,"high":91.48,"low":90.75,"close":91.18,"volume":40636000}
-{"timestamp":"2019-08-22 00:00:00","open":91.4,"high":91.47,"low":90.0,"close":90.23,"volume":53070000}
-{"timestamp":"2019-08-23 00:00:00","open":89.65,"high":90.25,"low":87.26,"close":87.48,"volume":105416000}
-{"timestamp":"2019-08-26 00:00:00","open":88.35,"high":88.5,"low":87.18,"close":88.44,"volume":61600000}
-{"timestamp":"2019-08-27 00:00:00","open":88.79,"high":88.97,"low":87.33,"close":88.09,"volume":60394000}
-{"timestamp":"2019-08-28 00:00:00","open":87.75,"high":88.39,"low":87.2,"close":88.21,"volume":48394000}
-{"timestamp":"2019-08-29 00:00:00","open":89.15,"high":89.93,"low":88.86,"close":89.32,"volume":60302000}
-{"timestamp":"2019-08-30 00:00:00","open":89.87,"high":89.99,"low":88.23,"close":88.81,"volume":61174000}
-{"timestamp":"2019-09-03 00:00:00","open":88.5,"high":90.04,"low":88.4,"close":89.49,"volume":70860000}
-{"timestamp":"2019-09-04 00:00:00","open":90.25,"high":90.38,"low":89.81,"close":90.03,"volume":46482000}
-{"timestamp":"2019-09-05 00:00:00","open":91.1,"high":92.1,"low":90.78,"close":92.04,"volume":66216000}
-{"timestamp":"2019-09-06 00:00:00","open":91.91,"high":92.03,"low":91.32,"close":91.68,"volume":49938000}
-{"timestamp":"2019-09-09 00:00:00","open":92.05,"high":92.5,"low":91.23,"close":91.57,"volume":59990000}
-{"timestamp":"2019-09-10 00:00:00","open":91.14,"high":91.29,"low":90.27,"close":91.03,"volume":52278000}
-{"timestamp":"2019-09-11 00:00:00","open":90.61,"high":91.67,"low":90.45,"close":91.15,"volume":48656000}
-{"timestamp":"2019-09-12 00:00:00","open":91.88,"high":92.68,"low":91.71,"close":92.18,"volume":56470000}
-{"timestamp":"2019-09-13 00:00:00","open":92.1,"high":92.31,"low":91.76,"close":91.97,"volume":39426000}
-{"timestamp":"2019-09-16 00:00:00","open":91.2,"high":91.28,"low":90.01,"close":90.39,"volume":73510000}
-{"timestamp":"2019-09-17 00:00:00","open":90.35,"high":91.2,"low":90.21,"close":91.13,"volume":39648000}
-{"timestamp":"2019-09-18 00:00:00","open":90.85,"high":91.1,"low":89.78,"close":90.87,"volume":50112000}
-{"timestamp":"2019-09-19 00:00:00","open":91.05,"high":91.63,"low":90.89,"close":91.07,"volume":40630000}
-{"timestamp":"2019-09-20 00:00:00","open":91.09,"high":91.53,"low":89.05,"close":89.71,"volume":106838000}
-{"timestamp":"2019-09-23 00:00:00","open":88.85,"high":89.64,"low":88.37,"close":89.26,"volume":58446000}
-{"timestamp":"2019-09-24 00:00:00","open":89.53,"high":89.79,"low":86.78,"close":87.08,"volume":92320000}
-{"timestamp":"2019-09-25 00:00:00","open":87.37,"high":88.65,"low":86.15,"close":88.42,"volume":69864000}
-{"timestamp":"2019-09-26 00:00:00","open":88.14,"high":88.17,"low":86.57,"close":86.99,"volume":70736000}
-{"timestamp":"2019-09-27 00:00:00","open":87.4,"high":87.46,"low":85.69,"close":86.27,"volume":78144000}
-{"timestamp":"2019-09-30 00:00:00","open":86.35,"high":86.87,"low":85.46,"close":86.8,"volume":52894000}
-{"timestamp":"2019-10-01 00:00:00","open":87.3,"high":87.78,"low":86.42,"close":86.78,"volume":61690000}
-{"timestamp":"2019-10-02 00:00:00","open":86.39,"high":86.44,"low":85.25,"close":85.66,"volume":66022000}
-{"timestamp":"2019-10-03 00:00:00","open":85.65,"high":86.25,"low":84.25,"close":86.22,"volume":69364000}
-{"timestamp":"2019-10-04 00:00:00","open":86.3,"high":87.03,"low":85.96,"close":86.98,"volume":49438000}
-{"timestamp":"2019-10-07 00:00:00","open":86.58,"high":87.39,"low":86.18,"close":86.63,"volume":43094000}
-{"timestamp":"2019-10-08 00:00:00","open":86.12,"high":86.35,"low":85.25,"close":85.28,"volume":50840000}
-{"timestamp":"2019-10-09 00:00:00","open":85.98,"high":86.5,"low":85.72,"close":86.1,"volume":40870000}
-{"timestamp":"2019-10-10 00:00:00","open":86.26,"high":86.91,"low":85.69,"close":86.01,"volume":51504000}
-{"timestamp":"2019-10-11 00:00:00","open":87.15,"high":87.27,"low":86.49,"close":86.6,"volume":65100000}
-{"timestamp":"2019-10-14 00:00:00","open":86.45,"high":87.09,"low":86.1,"close":86.82,"volume":38204000}
-{"timestamp":"2019-10-15 00:00:00","open":87.11,"high":88.82,"low":87.03,"close":88.37,"volume":62234000}
-{"timestamp":"2019-10-16 00:00:00","open":88.67,"high":89.31,"low":88.53,"close":88.87,"volume":55268000}
-{"timestamp":"2019-10-17 00:00:00","open":89.82,"high":89.94,"low":89.1,"close":89.37,"volume":52948000}
-{"timestamp":"2019-10-18 00:00:00","open":89.39,"high":89.7,"low":87.46,"close":87.88,"volume":67250000}
-{"timestamp":"2019-10-21 00:00:00","open":88.48,"high":89.29,"low":88.25,"close":89.28,"volume":42608000}
-{"timestamp":"2019-10-22 00:00:00","open":89.41,"high":89.49,"low":88.1,"close":88.29,"volume":42234000}
-{"timestamp":"2019-10-23 00:00:00","open":88.07,"high":88.5,"low":87.1,"close":88.11,"volume":42764000}
-{"timestamp":"2019-10-24 00:00:00","open":88.55,"high":89.42,"low":88.01,"close":89.04,"volume":88922000}
-{"timestamp":"2019-10-25 00:00:00","open":84.88,"high":88.21,"low":84.75,"close":88.07,"volume":192528000}
-{"timestamp":"2019-10-28 00:00:00","open":87.4,"high":88.93,"low":87.13,"close":88.85,"volume":74178000}
-{"timestamp":"2019-10-29 00:00:00","open":88.74,"high":88.85,"low":87.79,"close":88.14,"volume":45538000}
-{"timestamp":"2019-10-30 00:00:00","open":88.01,"high":89.12,"low":87.96,"close":89.0,"volume":48988000}
-{"timestamp":"2019-10-31 00:00:00","open":88.8,"high":89.6,"low":88.57,"close":88.83,"volume":55624000}
-{"timestamp":"2019-11-01 00:00:00","open":89.4,"high":89.87,"low":89.26,"close":89.57,"volume":55808000}
-{"timestamp":"2019-11-04 00:00:00","open":90.05,"high":90.75,"low":90.05,"close":90.23,"volume":55438000}
-{"timestamp":"2019-11-05 00:00:00","open":90.46,"high":90.51,"low":89.7,"close":90.09,"volume":37710000}
-{"timestamp":"2019-11-06 00:00:00","open":90.05,"high":90.13,"low":89.43,"close":89.79,"volume":40596000}
-{"timestamp":"2019-11-07 00:00:00","open":90.19,"high":90.29,"low":89.17,"close":89.41,"volume":53022000}
-{"timestamp":"2019-11-08 00:00:00","open":89.39,"high":89.49,"low":88.7,"close":89.29,"volume":42466000}
-{"timestamp":"2019-11-11 00:00:00","open":88.9,"high":89.0,"low":88.36,"close":88.58,"volume":38920000}
-{"timestamp":"2019-11-12 00:00:00","open":88.73,"high":89.31,"low":88.6,"close":88.9,"volume":40752000}
-{"timestamp":"2019-11-13 00:00:00","open":88.67,"high":88.75,"low":87.37,"close":87.66,"volume":59790000}
-{"timestamp":"2019-11-14 00:00:00","open":87.57,"high":88.33,"low":87.48,"close":87.73,"volume":45296000}
-{"timestamp":"2019-11-15 00:00:00","open":88.0,"high":88.08,"low":86.64,"close":86.97,"volume":78552000}
-{"timestamp":"2019-11-18 00:00:00","open":86.92,"high":87.68,"low":86.14,"close":87.63,"volume":56790000}
-{"timestamp":"2019-11-19 00:00:00","open":87.85,"high":88.03,"low":87.15,"close":87.64,"volume":45416000}
-{"timestamp":"2019-11-20 00:00:00","open":87.46,"high":88.13,"low":86.71,"close":87.28,"volume":55800000}
-{"timestamp":"2019-11-21 00:00:00","open":87.15,"high":87.34,"low":86.52,"close":86.74,"volume":53258000}
-{"timestamp":"2019-11-22 00:00:00","open":86.95,"high":87.32,"low":86.55,"close":87.29,"volume":49582000}
-{"timestamp":"2019-11-25 00:00:00","open":87.66,"high":88.87,"low":87.66,"close":88.69,"volume":69724000}
-{"timestamp":"2019-11-26 00:00:00","open":89.0,"high":89.85,"low":88.92,"close":89.85,"volume":63624000}
-{"timestamp":"2019-11-27 00:00:00","open":90.05,"high":91.22,"low":89.87,"close":90.93,"volume":60512000}
-{"timestamp":"2019-11-29 00:00:00","open":90.89,"high":91.23,"low":90.04,"close":90.04,"volume":38468000}
-{"timestamp":"2019-12-02 00:00:00","open":90.22,"high":90.28,"low":88.13,"close":89.08,"volume":78512000}
-{"timestamp":"2019-12-03 00:00:00","open":88.0,"high":88.64,"low":87.36,"close":88.5,"volume":67618000}
-{"timestamp":"2019-12-04 00:00:00","open":88.7,"high":89.45,"low":88.01,"close":88.03,"volume":53402000}
-{"timestamp":"2019-12-05 00:00:00","open":88.18,"high":88.18,"low":87.0,"close":87.02,"volume":56476000}
-{"timestamp":"2019-12-06 00:00:00","open":87.56,"high":87.72,"low":87.01,"close":87.58,"volume":62348000}
-{"timestamp":"2019-12-09 00:00:00","open":87.53,"high":88.34,"low":87.28,"close":87.48,"volume":48856000}
-{"timestamp":"2019-12-10 00:00:00","open":87.37,"high":87.53,"low":86.75,"close":86.96,"volume":50286000}
-{"timestamp":"2019-12-11 00:00:00","open":87.08,"high":87.5,"low":86.79,"close":87.44,"volume":41952000}
-{"timestamp":"2019-12-12 00:00:00","open":87.5,"high":88.2,"low":87.27,"close":88.02,"volume":61918000}
-{"timestamp":"2019-12-13 00:00:00","open":88.25,"high":88.45,"low":87.75,"close":88.05,"volume":54914000}
-{"timestamp":"2019-12-16 00:00:00","open":88.35,"high":88.47,"low":87.85,"close":88.46,"volume":62904000}
-{"timestamp":"2019-12-17 00:00:00","open":88.9,"high":89.6,"low":88.87,"close":89.53,"volume":72888000}
-{"timestamp":"2019-12-18 00:00:00","open":89.75,"high":89.91,"low":89.12,"close":89.2,"volume":67028000}
-{"timestamp":"2019-12-19 00:00:00","open":89.03,"high":89.65,"low":88.7,"close":89.61,"volume":53056000}
-{"timestamp":"2019-12-20 00:00:00","open":89.98,"high":90.15,"low":89.12,"close":89.32,"volume":103016000}
-{"timestamp":"2019-12-23 00:00:00","open":89.41,"high":89.65,"low":89.23,"close":89.65,"volume":42728000}
-{"timestamp":"2019-12-24 00:00:00","open":89.69,"high":89.78,"low":89.38,"close":89.46,"volume":17626000}
-{"timestamp":"2019-12-26 00:00:00","open":90.05,"high":93.52,"low":89.97,"close":93.44,"volume":120108000}
-{"timestamp":"2019-12-27 00:00:00","open":94.15,"high":95.07,"low":93.3,"close":93.49,"volume":123732000}
-{"timestamp":"2019-12-30 00:00:00","open":93.7,"high":94.2,"low":92.03,"close":92.34,"volume":73494000}
-{"timestamp":"2019-12-31 00:00:00","open":92.1,"high":92.66,"low":91.61,"close":92.39,"volume":50130000}
-{"timestamp":"2020-01-02 00:00:00","open":93.75,"high":94.9,"low":93.21,"close":94.9,"volume":80580000}
-{"timestamp":"2020-01-03 00:00:00","open":93.22,"high":94.31,"low":93.22,"close":93.75,"volume":75288000}
-{"timestamp":"2020-01-06 00:00:00","open":93.0,"high":95.18,"low":93.0,"close":95.14,"volume":81236000}
-{"timestamp":"2020-01-07 00:00:00","open":95.22,"high":95.69,"low":94.6,"close":95.34,"volume":80898000}
-{"timestamp":"2020-01-08 00:00:00","open":94.9,"high":95.55,"low":94.32,"close":94.6,"volume":70160000}
-{"timestamp":"2020-01-09 00:00:00","open":95.49,"high":95.89,"low":94.79,"close":95.05,"volume":63346000}
-{"timestamp":"2020-01-10 00:00:00","open":95.27,"high":95.35,"low":94.0,"close":94.16,"volume":57074000}
-{"timestamp":"2020-01-13 00:00:00","open":94.57,"high":94.9,"low":94.04,"close":94.57,"volume":55616000}
-{"timestamp":"2020-01-14 00:00:00","open":94.29,"high":94.36,"low":92.93,"close":93.47,"volume":68818000}
-{"timestamp":"2020-01-15 00:00:00","open":93.61,"high":93.94,"low":92.75,"close":93.1,"volume":57932000}
-{"timestamp":"2020-01-16 00:00:00","open":94.15,"high":94.28,"low":93.3,"close":93.9,"volume":53190000}
-{"timestamp":"2020-01-17 00:00:00","open":94.29,"high":94.33,"low":92.86,"close":93.24,"volume":79946000}
-{"timestamp":"2020-01-21 00:00:00","open":93.25,"high":94.71,"low":93.0,"close":94.6,"volume":74156000}
-{"timestamp":"2020-01-22 00:00:00","open":94.8,"high":95.13,"low":94.17,"close":94.37,"volume":64326000}
-{"timestamp":"2020-01-23 00:00:00","open":94.26,"high":94.5,"low":93.64,"close":94.23,"volume":49692000}
-{"timestamp":"2020-01-24 00:00:00","open":94.57,"high":94.75,"low":92.37,"close":93.08,"volume":75324000}
-{"timestamp":"2020-01-27 00:00:00","open":91.0,"high":92.05,"low":90.77,"close":91.42,"volume":70570000}
-{"timestamp":"2020-01-28 00:00:00","open":92.03,"high":92.91,"low":91.5,"close":92.66,"volume":56160000}
-{"timestamp":"2020-01-29 00:00:00","open":93.2,"high":93.74,"low":92.75,"close":92.9,"volume":41760000}
-{"timestamp":"2020-01-30 00:00:00","open":92.9,"high":93.64,"low":92.53,"close":93.53,"volume":126548000}
-{"timestamp":"2020-01-31 00:00:00","open":102.57,"high":102.79,"low":100.11,"close":100.44,"volume":311346000}
-{"timestamp":"2020-02-03 00:00:00","open":100.53,"high":102.43,"low":100.01,"close":100.21,"volume":117834000}
-{"timestamp":"2020-02-04 00:00:00","open":101.49,"high":102.99,"low":100.77,"close":102.48,"volume":105786000}
-{"timestamp":"2020-02-05 00:00:00","open":103.55,"high":103.55,"low":101.6,"close":101.99,"volume":87524000}
-{"timestamp":"2020-02-06 00:00:00","open":102.05,"high":102.82,"low":101.24,"close":102.51,"volume":63660000}
-{"timestamp":"2020-02-07 00:00:00","open":102.1,"high":104.93,"low":101.9,"close":103.96,"volume":101906000}
-{"timestamp":"2020-02-10 00:00:00","open":104.25,"high":106.78,"low":104.25,"close":106.7,"volume":101124000}
-{"timestamp":"2020-02-11 00:00:00","open":107.54,"high":109.3,"low":106.8,"close":107.54,"volume":114920000}
-{"timestamp":"2020-02-12 00:00:00","open":108.16,"high":109.01,"low":107.76,"close":108.0,"volume":66686000}
-{"timestamp":"2020-02-13 00:00:00","open":107.25,"high":108.51,"low":107.1,"close":107.49,"volume":60636000}
-{"timestamp":"2020-02-14 00:00:00","open":107.78,"high":107.95,"low":106.29,"close":106.74,"volume":52124000}
-{"timestamp":"2020-02-18 00:00:00","open":106.25,"high":108.3,"low":106.21,"close":107.78,"volume":58912000}
-{"timestamp":"2020-02-19 00:00:00","open":108.39,"high":109.25,"low":108.06,"close":108.51,"volume":51224000}
-{"timestamp":"2020-02-20 00:00:00","open":108.65,"high":108.84,"low":106.37,"close":107.65,"volume":62626000}
-{"timestamp":"2020-02-21 00:00:00","open":107.11,"high":107.23,"low":104.4,"close":104.8,"volume":92926000}
-{"timestamp":"2020-02-24 00:00:00","open":100.16,"high":101.96,"low":99.4,"close":100.46,"volume":130940000}
-{"timestamp":"2020-02-25 00:00:00","open":101.32,"high":101.73,"low":97.92,"close":98.64,"volume":124382000}
-{"timestamp":"2020-02-26 00:00:00","open":98.51,"high":100.73,"low":98.02,"close":98.98,"volume":104492000}
-{"timestamp":"2020-02-27 00:00:00","open":96.72,"high":98.75,"low":94.14,"close":94.21,"volume":162880000}
-{"timestamp":"2020-02-28 00:00:00","open":90.73,"high":94.49,"low":90.56,"close":94.19,"volume":189620000}
-{"timestamp":"2020-03-02 00:00:00","open":95.32,"high":97.73,"low":93.5,"close":97.7,"volume":135234000}
-{"timestamp":"2020-03-03 00:00:00","open":98.77,"high":99.82,"low":94.4,"close":95.45,"volume":150690000}
-{"timestamp":"2020-03-04 00:00:00","open":97.33,"high":98.9,"low":96.1,"close":98.79,"volume":95458000}
-{"timestamp":"2020-03-05 00:00:00","open":96.65,"high":98.04,"low":95.5,"close":96.2,"volume":94964000}
-{"timestamp":"2020-03-06 00:00:00","open":93.75,"high":95.54,"low":93.47,"close":95.05,"volume":105472000}
-{"timestamp":"2020-03-09 00:00:00","open":88.69,"high":93.14,"low":88.06,"close":90.03,"volume":156264000}
-{"timestamp":"2020-03-10 00:00:00","open":93.54,"high":94.71,"low":90.91,"close":94.59,"volume":142666000}
-{"timestamp":"2020-03-11 00:00:00","open":92.89,"high":93.57,"low":90.07,"close":91.04,"volume":112496000}
-{"timestamp":"2020-03-12 00:00:00","open":86.1,"high":88.25,"low":83.75,"close":83.83,"volume":226924000}
-{"timestamp":"2020-03-13 00:00:00","open":87.75,"high":89.32,"low":84.03,"close":89.25,"volume":176194000}
-{"timestamp":"2020-03-16 00:00:00","open":82.08,"high":87.97,"low":81.3,"close":84.46,"volume":178346000}
-{"timestamp":"2020-03-17 00:00:00","open":88.77,"high":92.89,"low":84.46,"close":90.39,"volume":218342000}
-{"timestamp":"2020-03-18 00:00:00","open":87.5,"high":92.08,"low":87.25,"close":91.5,"volume":192904000}
-{"timestamp":"2020-03-19 00:00:00","open":93.0,"high":97.25,"low":91.63,"close":94.05,"volume":207998000}
-{"timestamp":"2020-03-20 00:00:00","open":96.32,"high":97.85,"low":91.04,"close":92.3,"volume":196358000}
-{"timestamp":"2020-03-23 00:00:00","open":91.39,"high":95.97,"low":90.6,"close":95.14,"volume":156170000}
-{"timestamp":"2020-03-24 00:00:00","open":97.57,"high":97.75,"low":95.02,"close":97.0,"volume":142942000}
-{"timestamp":"2020-03-25 00:00:00","open":96.03,"high":97.51,"low":94.29,"close":94.29,"volume":129582000}
-{"timestamp":"2020-03-26 00:00:00","open":95.1,"high":97.82,"low":94.46,"close":97.77,"volume":124426000}
-{"timestamp":"2020-03-27 00:00:00","open":96.54,"high":96.99,"low":95.0,"close":95.0,"volume":107758000}
-{"timestamp":"2020-03-30 00:00:00","open":96.14,"high":98.68,"low":95.62,"close":98.2,"volume":122522000}
-{"timestamp":"2020-03-31 00:00:00","open":98.22,"high":99.65,"low":97.2,"close":97.49,"volume":102472000}
-{"timestamp":"2020-04-01 00:00:00","open":96.65,"high":97.25,"low":94.65,"close":95.39,"volume":82438000}
-{"timestamp":"2020-04-02 00:00:00","open":95.08,"high":96.38,"low":94.5,"close":95.94,"volume":86720000}
-{"timestamp":"2020-04-03 00:00:00","open":95.56,"high":96.32,"low":94.46,"close":95.33,"volume":72198000}
-{"timestamp":"2020-04-06 00:00:00","open":96.8,"high":99.93,"low":96.5,"close":99.88,"volume":115464000}
-{"timestamp":"2020-04-07 00:00:00","open":100.86,"high":101.79,"low":99.88,"close":100.58,"volume":102280000}
-{"timestamp":"2020-04-08 00:00:00","open":101.05,"high":102.2,"low":100.56,"close":102.15,"volume":79546000}
-{"timestamp":"2020-04-09 00:00:00","open":102.21,"high":102.65,"low":100.88,"close":102.14,"volume":92930000}
-{"timestamp":"2020-04-13 00:00:00","open":102.0,"high":109.0,"low":101.9,"close":108.44,"volume":134334000}
-{"timestamp":"2020-04-14 00:00:00","open":110.02,"high":114.6,"low":109.31,"close":114.17,"volume":161744000}
-{"timestamp":"2020-04-15 00:00:00","open":112.88,"high":116.67,"low":112.25,"close":115.38,"volume":137332000}
-{"timestamp":"2020-04-16 00:00:00","open":117.3,"high":123.05,"low":116.75,"close":120.41,"volume":240764000}
-{"timestamp":"2020-04-17 00:00:00","open":118.62,"high":120.0,"low":115.8,"close":118.75,"volume":158600000}
-{"timestamp":"2020-04-20 00:00:00","open":119.5,"high":122.25,"low":119.3,"close":119.68,"volume":115414000}
-{"timestamp":"2020-04-21 00:00:00","open":120.83,"high":121.42,"low":113.98,"close":116.41,"volume":149534000}
-{"timestamp":"2020-04-22 00:00:00","open":118.45,"high":119.7,"low":117.55,"close":118.17,"volume":84244000}
-{"timestamp":"2020-04-23 00:00:00","open":120.0,"high":121.21,"low":119.1,"close":119.97,"volume":101332000}
-{"timestamp":"2020-04-24 00:00:00","open":120.85,"high":121.02,"low":119.1,"close":120.51,"volume":76498000}
-{"timestamp":"2020-04-27 00:00:00","open":122.16,"high":122.24,"low":118.15,"close":118.8,"volume":112912000}
-{"timestamp":"2020-04-28 00:00:00","open":118.61,"high":118.68,"low":115.3,"close":115.7,"volume":105388000}
-{"timestamp":"2020-04-29 00:00:00","open":116.5,"high":119.59,"low":115.5,"close":118.64,"volume":91832000}
-{"timestamp":"2020-04-30 00:00:00","open":120.99,"high":123.75,"low":119.8,"close":123.7,"volume":190692000}
-{"timestamp":"2020-05-01 00:00:00","open":116.84,"high":118.12,"low":112.91,"close":114.3,"volume":195452000}
-{"timestamp":"2020-05-04 00:00:00","open":112.82,"high":116.35,"low":112.82,"close":115.8,"volume":97318000}
-{"timestamp":"2020-05-05 00:00:00","open":117.0,"high":117.55,"low":115.36,"close":115.89,"volume":64850000}
-{"timestamp":"2020-05-06 00:00:00","open":116.47,"high":117.87,"low":116.0,"close":117.56,"volume":62356000}
-{"timestamp":"2020-05-07 00:00:00","open":118.74,"high":118.8,"low":117.16,"close":118.38,"volume":67928000}
-{"timestamp":"2020-05-08 00:00:00","open":118.61,"high":119.36,"low":117.85,"close":118.98,"volume":64132000}
-{"timestamp":"2020-05-11 00:00:00","open":118.74,"high":120.98,"low":118.61,"close":120.45,"volume":65184000}
-{"timestamp":"2020-05-12 00:00:00","open":120.59,"high":120.95,"low":117.75,"close":117.85,"volume":61498000}
-{"timestamp":"2020-05-13 00:00:00","open":118.34,"high":120.39,"low":116.89,"close":118.4,"volume":95658000}
-{"timestamp":"2020-05-14 00:00:00","open":118.05,"high":119.57,"low":117.66,"close":119.44,"volume":72962000}
-{"timestamp":"2020-05-15 00:00:00","open":118.43,"high":120.55,"low":117.82,"close":120.49,"volume":84700000}
-{"timestamp":"2020-05-18 00:00:00","open":120.22,"high":121.65,"low":119.2,"close":121.31,"volume":87144000}
-{"timestamp":"2020-05-19 00:00:00","open":121.49,"high":124.25,"low":121.45,"close":122.47,"volume":86410000}
-{"timestamp":"2020-05-20 00:00:00","open":123.89,"high":125.0,"low":123.36,"close":124.9,"volume":79962000}
-{"timestamp":"2020-05-21 00:00:00","open":125.0,"high":126.27,"low":122.13,"close":122.34,"volume":102288000}
-{"timestamp":"2020-05-22 00:00:00","open":122.75,"high":123.49,"low":121.51,"close":121.84,"volume":57342000}
-{"timestamp":"2020-05-26 00:00:00","open":122.9,"high":123.1,"low":120.7,"close":121.09,"volume":71364000}
-{"timestamp":"2020-05-27 00:00:00","open":120.25,"high":120.68,"low":116.5,"close":120.52,"volume":101138000}
-{"timestamp":"2020-05-28 00:00:00","open":119.22,"high":121.85,"low":118.91,"close":120.06,"volume":63804000}
-{"timestamp":"2020-05-29 00:00:00","open":120.8,"high":122.12,"low":119.91,"close":122.12,"volume":70198000}
-{"timestamp":"2020-06-01 00:00:00","open":122.4,"high":123.85,"low":122.21,"close":123.55,"volume":58578000}
-{"timestamp":"2020-06-02 00:00:00","open":123.35,"high":123.68,"low":122.27,"close":123.62,"volume":50598000}
-{"timestamp":"2020-06-03 00:00:00","open":123.4,"high":124.4,"low":123.06,"close":123.92,"volume":53420000}
-{"timestamp":"2020-06-04 00:00:00","open":123.87,"high":125.38,"low":122.5,"close":123.03,"volume":58974000}
-{"timestamp":"2020-06-05 00:00:00","open":122.23,"high":124.43,"low":121.86,"close":124.15,"volume":66128000}
-{"timestamp":"2020-06-08 00:00:00","open":125.01,"high":126.5,"low":124.37,"close":126.2,"volume":79414000}
-{"timestamp":"2020-06-09 00:00:00","open":126.47,"high":131.32,"low":126.25,"close":130.04,"volume":103520000}
-{"timestamp":"2020-06-10 00:00:00","open":132.25,"high":136.12,"low":131.31,"close":132.37,"volume":98920000}
-{"timestamp":"2020-06-11 00:00:00","open":130.18,"high":133.57,"low":126.81,"close":127.9,"volume":116002000}
-{"timestamp":"2020-06-12 00:00:00","open":130.06,"high":131.07,"low":125.17,"close":127.25,"volume":108722000}
-{"timestamp":"2020-06-15 00:00:00","open":126.33,"high":129.2,"low":125.4,"close":128.63,"volume":77302000}
-{"timestamp":"2020-06-16 00:00:00","open":131.0,"high":131.0,"low":128.8,"close":130.76,"volume":71712000}
-{"timestamp":"2020-06-17 00:00:00","open":132.38,"high":132.75,"low":131.59,"close":132.05,"volume":59186000}
-{"timestamp":"2020-06-18 00:00:00","open":132.35,"high":132.98,"low":131.81,"close":132.7,"volume":49756000}
-{"timestamp":"2020-06-19 00:00:00","open":133.9,"high":134.87,"low":132.95,"close":133.75,"volume":115540000}
-{"timestamp":"2020-06-22 00:00:00","open":134.23,"high":135.75,"low":133.45,"close":135.69,"volume":64176000}
-{"timestamp":"2020-06-23 00:00:00","open":136.3,"high":139.16,"low":135.9,"close":138.22,"volume":84634000}
-{"timestamp":"2020-06-24 00:00:00","open":139.0,"high":139.8,"low":136.05,"close":136.72,"volume":90532000}
-{"timestamp":"2020-06-25 00:00:00","open":136.98,"high":137.81,"low":135.61,"close":137.73,"volume":59374000}
-{"timestamp":"2020-06-26 00:00:00","open":138.75,"high":139.13,"low":134.4,"close":134.64,"volume":130016000}
-{"timestamp":"2020-06-29 00:00:00","open":134.5,"high":134.84,"low":131.5,"close":134.02,"volume":84468000}
-{"timestamp":"2020-06-30 00:00:00","open":134.25,"high":138.48,"low":133.75,"close":137.94,"volume":75394000}
-{"timestamp":"2020-07-01 00:00:00","open":137.9,"high":144.75,"low":137.7,"close":143.93,"volume":127268000}
-{"timestamp":"2020-07-02 00:00:00","open":145.6,"high":147.78,"low":143.55,"close":144.51,"volume":131868000}
-{"timestamp":"2020-07-06 00:00:00","open":146.75,"high":152.99,"low":146.5,"close":152.85,"volume":137612000}
-{"timestamp":"2020-07-07 00:00:00","open":152.93,"high":153.48,"low":149.5,"close":150.01,"volume":105150000}
-{"timestamp":"2020-07-08 00:00:00","open":151.13,"high":154.2,"low":150.62,"close":154.06,"volume":100752000}
-{"timestamp":"2020-07-09 00:00:00","open":155.8,"high":159.69,"low":153.7,"close":159.13,"volume":127774000}
-{"timestamp":"2020-07-10 00:00:00","open":159.59,"high":160.75,"low":156.79,"close":160.0,"volume":109720000}
-{"timestamp":"2020-07-13 00:00:00","open":162.55,"high":167.21,"low":153.42,"close":155.2,"volume":154408000}
-{"timestamp":"2020-07-14 00:00:00","open":154.45,"high":156.37,"low":147.5,"close":154.2,"volume":144638000}
-{"timestamp":"2020-07-15 00:00:00","open":154.01,"high":154.92,"low":148.66,"close":150.44,"volume":115778000}
-{"timestamp":"2020-07-16 00:00:00","open":148.55,"high":151.6,"low":145.91,"close":149.99,"volume":127884000}
-{"timestamp":"2020-07-17 00:00:00","open":150.45,"high":151.2,"low":147.42,"close":148.1,"volume":95226000}
-{"timestamp":"2020-07-20 00:00:00","open":150.01,"high":160.07,"low":149.7,"close":159.84,"volume":151964000}
-{"timestamp":"2020-07-21 00:00:00","open":161.62,"high":162.03,"low":155.29,"close":156.91,"volume":122426000}
-{"timestamp":"2020-07-22 00:00:00","open":156.25,"high":157.5,"low":153.26,"close":155.0,"volume":82084000}
-{"timestamp":"2020-07-23 00:00:00","open":154.91,"high":154.91,"low":148.5,"close":149.33,"volume":113138000}
-{"timestamp":"2020-07-24 00:00:00","open":146.5,"high":151.58,"low":144.4,"close":150.45,"volume":112648000}
-{"timestamp":"2020-07-27 00:00:00","open":153.1,"high":154.9,"low":150.79,"close":152.76,"volume":83410000}
-{"timestamp":"2020-07-28 00:00:00","open":152.71,"high":153.85,"low":149.79,"close":150.02,"volume":62534000}
-{"timestamp":"2020-07-29 00:00:00","open":151.55,"high":151.96,"low":149.84,"close":151.68,"volume":59482000}
-{"timestamp":"2020-07-30 00:00:00","open":150.7,"high":154.6,"low":150.25,"close":152.59,"volume":122566000}
-{"timestamp":"2020-07-31 00:00:00","open":162.2,"high":162.34,"low":157.55,"close":158.23,"volume":161710000}
-{"timestamp":"2020-08-03 00:00:00","open":159.03,"high":159.2,"low":155.2,"close":155.59,"volume":101494000}
-{"timestamp":"2020-08-04 00:00:00","open":155.06,"high":158.36,"low":155.06,"close":156.94,"volume":93886000}
-{"timestamp":"2020-08-05 00:00:00","open":157.19,"high":160.68,"low":156.37,"close":160.25,"volume":78330000}
-{"timestamp":"2020-08-06 00:00:00","open":159.72,"high":162.37,"low":158.27,"close":161.25,"volume":78812000}
-{"timestamp":"2020-08-07 00:00:00","open":161.2,"high":162.04,"low":157.03,"close":158.37,"volume":78722000}
-{"timestamp":"2020-08-10 00:00:00","open":158.52,"high":158.63,"low":155.08,"close":157.41,"volume":63346000}
-{"timestamp":"2020-08-11 00:00:00","open":155.66,"high":157.96,"low":153.65,"close":154.03,"volume":74362000}
-{"timestamp":"2020-08-12 00:00:00","open":155.4,"high":158.72,"low":155.07,"close":158.11,"volume":70442000}
-{"timestamp":"2020-08-13 00:00:00","open":159.15,"high":160.88,"low":157.75,"close":158.05,"volume":62980000}
-{"timestamp":"2020-08-14 00:00:00","open":158.91,"high":158.91,"low":156.0,"close":157.4,"volume":55034000}
-{"timestamp":"2020-08-17 00:00:00","open":158.66,"high":159.75,"low":157.71,"close":159.12,"volume":53824000}
-{"timestamp":"2020-08-18 00:00:00","open":160.6,"high":166.0,"low":160.29,"close":165.62,"volume":106920000}
-{"timestamp":"2020-08-19 00:00:00","open":165.15,"high":165.79,"low":162.8,"close":163.02,"volume":83702000}
-{"timestamp":"2020-08-20 00:00:00","open":162.6,"high":165.63,"low":161.9,"close":164.87,"volume":66650000}
-{"timestamp":"2020-08-21 00:00:00","open":164.75,"high":165.72,"low":163.77,"close":164.24,"volume":71518000}
-{"timestamp":"2020-08-24 00:00:00","open":165.51,"high":169.02,"low":162.88,"close":165.37,"volume":93326000}
-{"timestamp":"2020-08-25 00:00:00","open":164.75,"high":167.87,"low":163.35,"close":167.32,"volume":79856000}
-{"timestamp":"2020-08-26 00:00:00","open":167.56,"high":172.59,"low":167.23,"close":172.09,"volume":130174000}
-{"timestamp":"2020-08-27 00:00:00","open":172.5,"high":172.65,"low":168.9,"close":170.0,"volume":85296000}
-{"timestamp":"2020-08-28 00:00:00","open":171.15,"high":171.67,"low":169.32,"close":170.09,"volume":57940000}
-{"timestamp":"2020-08-31 00:00:00","open":170.45,"high":174.75,"low":170.25,"close":172.55,"volume":83718000}
-{"timestamp":"2020-09-01 00:00:00","open":174.48,"high":175.69,"low":173.35,"close":174.96,"volume":68644000}
-{"timestamp":"2020-09-02 00:00:00","open":177.35,"high":177.61,"low":174.33,"close":176.57,"volume":78630000}
-{"timestamp":"2020-09-03 00:00:00","open":174.25,"high":174.42,"low":165.15,"close":168.4,"volume":163222000}
-{"timestamp":"2020-09-04 00:00:00","open":165.9,"high":169.07,"low":155.56,"close":164.73,"volume":175636000}
-{"timestamp":"2020-09-08 00:00:00","open":157.2,"high":162.54,"low":156.5,"close":157.49,"volume":121884000}
-{"timestamp":"2020-09-09 00:00:00","open":160.15,"high":165.16,"low":159.25,"close":163.43,"volume":103774000}
-{"timestamp":"2020-09-10 00:00:00","open":165.36,"high":167.49,"low":158.53,"close":158.76,"volume":106614000}
-{"timestamp":"2020-09-11 00:00:00","open":160.43,"high":160.87,"low":154.2,"close":155.81,"volume":101880000}
-{"timestamp":"2020-09-14 00:00:00","open":158.65,"high":159.37,"low":154.8,"close":155.15,"volume":90592000}
-{"timestamp":"2020-09-15 00:00:00","open":156.81,"high":158.75,"low":155.45,"close":157.81,"volume":80430000}
-{"timestamp":"2020-09-16 00:00:00","open":159.0,"high":159.36,"low":153.71,"close":153.9,"volume":90244000}
-{"timestamp":"2020-09-17 00:00:00","open":150.46,"high":151.47,"low":148.63,"close":150.44,"volume":128982000}
-{"timestamp":"2020-09-18 00:00:00","open":151.59,"high":151.89,"low":145.28,"close":147.75,"volume":177852000}
-{"timestamp":"2020-09-21 00:00:00","open":145.32,"high":148.1,"low":143.55,"close":148.02,"volume":122358000}
-{"timestamp":"2020-09-22 00:00:00","open":151.69,"high":156.7,"low":150.01,"close":156.45,"volume":138976000}
-{"timestamp":"2020-09-23 00:00:00","open":156.02,"high":156.35,"low":149.62,"close":149.99,"volume":113054000}
-{"timestamp":"2020-09-24 00:00:00","open":148.89,"high":153.46,"low":148.25,"close":150.99,"volume":110588000}
-{"timestamp":"2020-09-25 00:00:00","open":152.74,"high":155.08,"low":149.95,"close":154.76,"volume":92304000}
-{"timestamp":"2020-09-28 00:00:00","open":157.44,"high":158.75,"low":155.86,"close":158.7,"volume":84484000}
-{"timestamp":"2020-09-29 00:00:00","open":158.77,"high":159.41,"low":156.63,"close":157.24,"volume":69916000}
-{"timestamp":"2020-09-30 00:00:00","open":157.06,"high":160.64,"low":156.7,"close":157.44,"volume":97922000}
-{"timestamp":"2020-10-01 00:00:00","open":160.4,"high":161.2,"low":158.6,"close":161.06,"volume":99438000}
-{"timestamp":"2020-10-02 00:00:00","open":157.68,"high":159.79,"low":156.15,"close":156.25,"volume":112262000}
-{"timestamp":"2020-10-05 00:00:00","open":157.29,"high":160.13,"low":157.04,"close":159.96,"volume":75506000}
-{"timestamp":"2020-10-06 00:00:00","open":158.25,"high":159.1,"low":154.5,"close":155.0,"volume":101738000}
-{"timestamp":"2020-10-07 00:00:00","open":156.75,"high":160.0,"low":156.62,"close":159.78,"volume":86188000}
-{"timestamp":"2020-10-08 00:00:00","open":161.25,"high":161.66,"low":158.75,"close":159.53,"volume":63482000}
-{"timestamp":"2020-10-09 00:00:00","open":160.5,"high":164.45,"low":159.89,"close":164.33,"volume":98158000}
-{"timestamp":"2020-10-12 00:00:00","open":167.5,"high":174.81,"low":166.98,"close":172.15,"volume":167284000}
-{"timestamp":"2020-10-13 00:00:00","open":173.4,"high":174.62,"low":171.21,"close":172.18,"volume":114894000}
-{"timestamp":"2020-10-14 00:00:00","open":172.35,"high":173.24,"low":167.0,"close":168.19,"volume":116254000}
-{"timestamp":"2020-10-15 00:00:00","open":164.6,"high":167.79,"low":164.0,"close":166.93,"volume":104468000}
-{"timestamp":"2020-10-16 00:00:00","open":168.16,"high":169.98,"low":158.0,"close":163.64,"volume":129488000}
-{"timestamp":"2020-10-19 00:00:00","open":164.98,"high":166.45,"low":159.64,"close":160.36,"volume":104472000}
-{"timestamp":"2020-10-20 00:00:00","open":161.11,"high":163.3,"low":159.6,"close":160.85,"volume":90194000}
-{"timestamp":"2020-10-21 00:00:00","open":160.63,"high":161.69,"low":158.0,"close":159.25,"volume":91854000}
-{"timestamp":"2020-10-22 00:00:00","open":159.49,"high":159.94,"low":156.1,"close":158.82,"volume":84240000}
-{"timestamp":"2020-10-23 00:00:00","open":159.55,"high":160.27,"low":157.0,"close":160.22,"volume":69334000}
-{"timestamp":"2020-10-26 00:00:00","open":159.94,"high":164.15,"low":157.66,"close":160.35,"volume":118024000}
-{"timestamp":"2020-10-27 00:00:00","open":161.25,"high":164.58,"low":160.57,"close":164.32,"volume":85820000}
-{"timestamp":"2020-10-28 00:00:00","open":162.46,"high":163.2,"low":158.12,"close":158.14,"volume":111766000}
-{"timestamp":"2020-10-29 00:00:00","open":160.06,"high":162.86,"low":158.2,"close":160.55,"volume":131930000}
-{"timestamp":"2020-10-30 00:00:00","open":157.89,"high":158.35,"low":150.95,"close":151.81,"volume":167728000}
-{"timestamp":"2020-11-02 00:00:00","open":153.09,"high":153.99,"low":147.51,"close":150.22,"volume":145148000}
-{"timestamp":"2020-11-03 00:00:00","open":150.93,"high":153.74,"low":149.05,"close":152.42,"volume":97958000}
-{"timestamp":"2020-11-04 00:00:00","open":158.0,"high":162.24,"low":156.99,"close":162.06,"volume":136780000}
-{"timestamp":"2020-11-05 00:00:00","open":166.0,"high":168.34,"low":164.44,"close":166.1,"volume":115786000}
-{"timestamp":"2020-11-06 00:00:00","open":165.23,"high":166.1,"low":161.6,"close":165.57,"volume":92946000}
-{"timestamp":"2020-11-09 00:00:00","open":161.55,"high":164.45,"low":155.61,"close":157.19,"volume":143808000}
-{"timestamp":"2020-11-10 00:00:00","open":154.75,"high":155.7,"low":150.97,"close":151.75,"volume":131820000}
-{"timestamp":"2020-11-11 00:00:00","open":153.09,"high":156.96,"low":152.5,"close":156.87,"volume":87338000}
-{"timestamp":"2020-11-12 00:00:00","open":158.0,"high":158.79,"low":154.3,"close":155.51,"volume":87240000}
-{"timestamp":"2020-11-13 00:00:00","open":156.1,"high":157.09,"low":154.27,"close":156.44,"volume":75124000}
-{"timestamp":"2020-11-16 00:00:00","open":154.66,"high":157.13,"low":153.63,"close":156.55,"volume":76174000}
-{"timestamp":"2020-11-17 00:00:00","open":159.18,"high":159.46,"low":156.76,"close":156.78,"volume":68894000}
-{"timestamp":"2020-11-18 00:00:00","open":156.7,"high":157.0,"low":155.26,"close":155.27,"volume":58336000}
-{"timestamp":"2020-11-19 00:00:00","open":155.27,"high":156.25,"low":154.05,"close":155.85,"volume":60206000}
-{"timestamp":"2020-11-20 00:00:00","open":155.85,"high":156.64,"low":154.9,"close":154.97,"volume":67488000}
-{"timestamp":"2020-11-23 00:00:00","open":155.84,"high":156.99,"low":153.27,"close":154.92,"volume":94178000}
-{"timestamp":"2020-11-24 00:00:00","open":155.02,"high":156.71,"low":154.31,"close":155.9,"volume":72042000}
-{"timestamp":"2020-11-25 00:00:00","open":157.09,"high":159.9,"low":157.01,"close":159.25,"volume":75808000}
-{"timestamp":"2020-11-27 00:00:00","open":160.56,"high":160.81,"low":159.5,"close":159.77,"volume":47858000}
-{"timestamp":"2020-11-30 00:00:00","open":160.42,"high":161.42,"low":156.28,"close":158.4,"volume":81278000}
-{"timestamp":"2020-12-01 00:00:00","open":159.43,"high":162.45,"low":157.86,"close":161.0,"volume":90740000}
-{"timestamp":"2020-12-02 00:00:00","open":161.08,"high":161.6,"low":158.66,"close":160.18,"volume":62586000}
-{"timestamp":"2020-12-03 00:00:00","open":160.27,"high":161.43,"low":159.07,"close":159.34,"volume":57840000}
-{"timestamp":"2020-12-04 00:00:00","open":159.91,"high":159.91,"low":157.94,"close":158.13,"volume":58272000}
-{"timestamp":"2020-12-07 00:00:00","open":157.82,"high":159.04,"low":157.08,"close":157.9,"volume":55026000}
-{"timestamp":"2020-12-08 00:00:00","open":157.95,"high":159.21,"low":156.0,"close":158.86,"volume":65726000}
-{"timestamp":"2020-12-09 00:00:00","open":158.39,"high":158.72,"low":154.4,"close":155.21,"volume":82016000}
-{"timestamp":"2020-12-10 00:00:00","open":154.45,"high":157.1,"low":153.8,"close":155.07,"volume":60604000}
-{"timestamp":"2020-12-11 00:00:00","open":154.83,"high":155.93,"low":153.64,"close":155.82,"volume":61294000}
-{"timestamp":"2020-12-14 00:00:00","open":157.15,"high":159.52,"low":156.3,"close":157.85,"volume":83116000}
-{"timestamp":"2020-12-15 00:00:00","open":159.05,"high":159.43,"low":156.52,"close":158.26,"volume":66390000}
-{"timestamp":"2020-12-16 00:00:00","open":158.8,"high":162.35,"low":158.18,"close":162.05,"volume":88552000}
-{"timestamp":"2020-12-17 00:00:00","open":162.5,"high":163.18,"low":161.05,"close":161.8,"volume":69486000}
-{"timestamp":"2020-12-18 00:00:00","open":162.2,"high":162.47,"low":158.58,"close":160.08,"volume":119914000}
-{"timestamp":"2020-12-21 00:00:00","open":160.0,"high":161.35,"low":158.3,"close":160.31,"volume":76736000}
-{"timestamp":"2020-12-22 00:00:00","open":160.14,"high":161.1,"low":159.0,"close":160.33,"volume":47388000}
-{"timestamp":"2020-12-23 00:00:00","open":160.25,"high":160.51,"low":159.21,"close":159.26,"volume":41876000}
-{"timestamp":"2020-12-24 00:00:00","open":159.7,"high":160.1,"low":158.45,"close":158.63,"volume":29038000}
-{"timestamp":"2020-12-28 00:00:00","open":159.7,"high":165.2,"low":158.63,"close":164.2,"volume":113736000}
-{"timestamp":"2020-12-29 00:00:00","open":165.5,"high":167.53,"low":164.06,"close":166.1,"volume":97458000}
-{"timestamp":"2020-12-30 00:00:00","open":167.05,"high":167.1,"low":164.12,"close":164.29,"volume":64186000}
-{"timestamp":"2020-12-31 00:00:00","open":163.75,"high":164.15,"low":162.06,"close":162.85,"volume":59144000}
-{"timestamp":"2021-01-04 00:00:00","open":163.5,"high":163.6,"low":157.2,"close":159.33,"volume":88228000}
-{"timestamp":"2021-01-05 00:00:00","open":158.3,"high":161.17,"low":158.25,"close":160.93,"volume":53110000}
-{"timestamp":"2021-01-06 00:00:00","open":157.32,"high":159.88,"low":156.56,"close":156.92,"volume":87896000}
-{"timestamp":"2021-01-07 00:00:00","open":157.85,"high":160.43,"low":157.75,"close":158.11,"volume":70290000}
-{"timestamp":"2021-01-08 00:00:00","open":159.0,"high":159.53,"low":157.11,"close":159.13,"volume":70754000}
-{"timestamp":"2021-01-11 00:00:00","open":157.4,"high":157.82,"low":155.5,"close":155.71,"volume":73668000}
-{"timestamp":"2021-01-12 00:00:00","open":156.0,"high":157.11,"low":154.3,"close":156.04,"volume":70292000}
-{"timestamp":"2021-01-13 00:00:00","open":156.42,"high":159.5,"low":156.1,"close":158.29,"volume":66424000}
-{"timestamp":"2021-01-14 00:00:00","open":158.38,"high":158.9,"low":156.03,"close":156.37,"volume":61418000}
-{"timestamp":"2021-01-15 00:00:00","open":156.15,"high":157.13,"low":154.76,"close":155.21,"volume":84880000}
-{"timestamp":"2021-01-19 00:00:00","open":155.35,"high":157.25,"low":154.8,"close":156.04,"volume":66102000}
-{"timestamp":"2021-01-20 00:00:00","open":159.1,"high":163.99,"low":158.75,"close":163.17,"volume":106196000}
-{"timestamp":"2021-01-21 00:00:00","open":164.65,"high":167.43,"low":164.48,"close":165.35,"volume":98722000}
-{"timestamp":"2021-01-22 00:00:00","open":165.22,"high":166.1,"low":164.16,"close":164.61,"volume":56438000}
-{"timestamp":"2021-01-25 00:00:00","open":166.43,"high":168.19,"low":162.16,"close":164.7,"volume":74996000}
-{"timestamp":"2021-01-26 00:00:00","open":164.82,"high":166.9,"low":164.14,"close":166.31,"volume":59104000}
-{"timestamp":"2021-01-27 00:00:00","open":167.07,"high":167.33,"low":160.35,"close":161.63,"volume":93204000}
-{"timestamp":"2021-01-28 00:00:00","open":161.75,"high":165.08,"low":161.43,"close":161.88,"volume":62984000}
-{"timestamp":"2021-01-29 00:00:00","open":161.5,"high":161.85,"low":159.23,"close":160.31,"volume":85872000}
-{"timestamp":"2021-02-01 00:00:00","open":162.12,"high":167.51,"low":161.75,"close":167.14,"volume":83204000}
-{"timestamp":"2021-02-02 00:00:00","open":169.0,"high":171.39,"low":168.06,"close":169.0,"volume":141972000}
-{"timestamp":"2021-02-03 00:00:00","open":171.25,"high":171.7,"low":165.43,"close":165.63,"volume":141776000}
-{"timestamp":"2021-02-04 00:00:00","open":166.5,"high":167.35,"low":163.89,"close":166.55,"volume":73414000}
-{"timestamp":"2021-02-05 00:00:00","open":165.95,"high":168.85,"low":165.14,"close":167.61,"volume":72416000}
-{"timestamp":"2021-02-08 00:00:00","open":167.93,"high":168.25,"low":165.2,"close":166.15,"volume":65148000}
-{"timestamp":"2021-02-09 00:00:00","open":165.62,"high":166.9,"low":164.89,"close":165.25,"volume":44070000}
-{"timestamp":"2021-02-10 00:00:00","open":165.7,"high":165.9,"low":162.7,"close":164.33,"volume":63032000}
-{"timestamp":"2021-02-11 00:00:00","open":164.6,"high":164.6,"low":162.4,"close":163.11,"volume":46028000}
-{"timestamp":"2021-02-12 00:00:00","open":162.5,"high":164.01,"low":161.67,"close":163.89,"volume":46706000}
-{"timestamp":"2021-02-16 00:00:00","open":162.7,"high":165.41,"low":162.68,"close":163.45,"volume":51494000}
-{"timestamp":"2021-02-17 00:00:00","open":163.18,"high":166.05,"low":162.98,"close":165.43,"volume":65950000}
-{"timestamp":"2021-02-18 00:00:00","open":164.12,"high":166.9,"low":163.7,"close":166.41,"volume":60548000}
-{"timestamp":"2021-02-19 00:00:00","open":166.41,"high":166.68,"low":162.29,"close":162.49,"volume":86104000}
-{"timestamp":"2021-02-22 00:00:00","open":160.41,"high":161.62,"low":158.61,"close":159.04,"volume":70314000}
-{"timestamp":"2021-02-23 00:00:00","open":156.35,"high":160.24,"low":154.68,"close":159.73,"volume":93544000}
-{"timestamp":"2021-02-24 00:00:00","open":158.34,"high":158.56,"low":156.27,"close":157.98,"volume":60226000}
-{"timestamp":"2021-02-25 00:00:00","open":156.84,"high":158.91,"low":152.39,"close":152.86,"volume":90676000}
-{"timestamp":"2021-02-26 00:00:00","open":154.76,"high":156.12,"low":151.84,"close":154.65,"volume":85518000}
-{"timestamp":"2021-03-01 00:00:00","open":156.39,"high":157.48,"low":154.9,"close":157.31,"volume":54582000}
-{"timestamp":"2021-03-02 00:00:00","open":157.17,"high":158.18,"low":154.36,"close":154.73,"volume":51916000}
-{"timestamp":"2021-03-03 00:00:00","open":154.06,"high":155.39,"low":149.75,"close":150.25,"volume":79774000}
-{"timestamp":"2021-03-04 00:00:00","open":150.6,"high":152.91,"low":147.27,"close":148.88,"volume":109632000}
-{"timestamp":"2021-03-05 00:00:00","open":150.25,"high":150.45,"low":144.05,"close":150.02,"volume":107772000}
-{"timestamp":"2021-03-08 00:00:00","open":150.75,"high":153.23,"low":147.57,"close":147.6,"volume":83700000}
-{"timestamp":"2021-03-09 00:00:00","open":150.9,"high":154.55,"low":150.26,"close":153.14,"volume":80600000}
-{"timestamp":"2021-03-10 00:00:00","open":154.92,"high":155.82,"low":151.5,"close":152.88,"volume":60250000}
-{"timestamp":"2021-03-11 00:00:00","open":155.2,"high":156.59,"low":154.15,"close":155.68,"volume":55528000}
-{"timestamp":"2021-03-12 00:00:00","open":153.75,"high":154.95,"low":152.27,"close":154.47,"volume":48438000}
-{"timestamp":"2021-03-15 00:00:00","open":153.73,"high":154.11,"low":151.6,"close":154.08,"volume":58272000}
-{"timestamp":"2021-03-16 00:00:00","open":155.25,"high":156.45,"low":153.79,"close":154.59,"volume":50776000}
-{"timestamp":"2021-03-17 00:00:00","open":153.66,"high":158.65,"low":153.51,"close":156.79,"volume":62372000}
-{"timestamp":"2021-03-18 00:00:00","open":155.05,"high":155.83,"low":151.25,"close":151.4,"volume":72992000}
-{"timestamp":"2021-03-19 00:00:00","open":151.46,"high":153.86,"low":150.83,"close":153.75,"volume":92508000}
-{"timestamp":"2021-03-22 00:00:00","open":153.39,"high":156.33,"low":153.0,"close":155.54,"volume":58044000}
-{"timestamp":"2021-03-23 00:00:00","open":156.35,"high":159.1,"low":156.04,"close":156.88,"volume":76346000}
-{"timestamp":"2021-03-24 00:00:00","open":157.55,"high":158.02,"low":154.26,"close":154.35,"volume":59180000}
-{"timestamp":"2021-03-25 00:00:00","open":153.65,"high":155.49,"low":151.86,"close":152.31,"volume":71270000}
-{"timestamp":"2021-03-26 00:00:00","open":152.2,"high":152.83,"low":149.8,"close":152.6,"volume":66258000}
-{"timestamp":"2021-03-29 00:00:00","open":152.77,"high":154.56,"low":151.42,"close":153.79,"volume":54920000}
-{"timestamp":"2021-03-30 00:00:00","open":153.5,"high":153.65,"low":151.7,"close":152.76,"volume":46752000}
-{"timestamp":"2021-03-31 00:00:00","open":153.2,"high":155.97,"low":153.13,"close":154.7,"volume":61878000}
-{"timestamp":"2021-04-01 00:00:00","open":155.9,"high":158.12,"low":155.78,"close":158.05,"volume":58806000}
-{"timestamp":"2021-04-05 00:00:00","open":158.65,"high":161.8,"low":158.06,"close":161.34,"volume":66698000}
-{"timestamp":"2021-04-06 00:00:00","open":161.19,"high":162.37,"low":160.85,"close":161.19,"volume":50756000}
-{"timestamp":"2021-04-07 00:00:00","open":161.69,"high":165.18,"low":161.18,"close":163.97,"volume":66924000}
-{"timestamp":"2021-04-08 00:00:00","open":165.54,"high":166.23,"low":164.6,"close":164.96,"volume":56242000}
-{"timestamp":"2021-04-09 00:00:00","open":165.24,"high":168.61,"low":164.45,"close":168.61,"volume":86830000}
-{"timestamp":"2021-04-12 00:00:00","open":167.76,"high":169.75,"low":167.56,"close":168.97,"volume":65636000}
-{"timestamp":"2021-04-13 00:00:00","open":170.04,"high":171.6,"low":169.78,"close":170.0,"volume":66316000}
-{"timestamp":"2021-04-14 00:00:00","open":170.2,"high":170.21,"low":166.3,"close":166.65,"volume":62904000}
-{"timestamp":"2021-04-15 00:00:00","open":168.55,"high":169.85,"low":167.6,"close":168.95,"volume":64672000}
-{"timestamp":"2021-04-16 00:00:00","open":169.0,"high":170.34,"low":167.78,"close":169.97,"volume":63720000}
-{"timestamp":"2021-04-19 00:00:00","open":169.52,"high":171.8,"low":168.01,"close":168.6,"volume":54508000}
-{"timestamp":"2021-04-20 00:00:00","open":168.68,"high":169.15,"low":165.8,"close":166.73,"volume":52460000}
-{"timestamp":"2021-04-21 00:00:00","open":165.8,"high":168.14,"low":165.19,"close":168.1,"volume":44224000}
-{"timestamp":"2021-04-22 00:00:00","open":168.58,"high":168.64,"low":165.07,"close":165.45,"volume":51612000}
-{"timestamp":"2021-04-23 00:00:00","open":165.96,"high":168.75,"low":165.43,"close":167.04,"volume":63856000}
-{"timestamp":"2021-04-26 00:00:00","open":167.4,"high":171.42,"low":166.55,"close":170.45,"volume":97614000}
-{"timestamp":"2021-04-27 00:00:00","open":172.17,"high":173.0,"low":169.9,"close":170.87,"volume":76542000}
-{"timestamp":"2021-04-28 00:00:00","open":171.74,"high":174.49,"low":171.25,"close":172.93,"volume":92638000}
-{"timestamp":"2021-04-29 00:00:00","open":175.26,"high":175.72,"low":171.75,"close":173.57,"volume":153648000}
-{"timestamp":"2021-04-30 00:00:00","open":176.26,"high":177.7,"low":173.13,"close":173.37,"volume":140186000}
-{"timestamp":"2023-05-01 00:00:00","open":104.95,"high":105.23,"low":101.82,"close":102.05,"volume":74728100}
-{"timestamp":"2023-05-02 00:00:00","open":101.47,"high":103.9,"low":101.15,"close":103.63,"volume":73469400}
-{"timestamp":"2023-05-03 00:00:00","open":103.74,"high":105.96,"low":103.28,"close":103.65,"volume":65051900}
-{"timestamp":"2023-05-04 00:00:00","open":104.04,"high":105.39,"low":103.31,"close":104.0,"volume":45345500}
-{"timestamp":"2023-05-05 00:00:00","open":104.27,"high":105.76,"low":103.55,"close":105.66,"volume":56912900}
-{"timestamp":"2023-05-08 00:00:00","open":105.04,"high":106.1,"low":104.7,"close":105.83,"volume":49430900}
-{"timestamp":"2023-05-09 00:00:00","open":105.48,"high":106.79,"low":105.16,"close":106.62,"volume":44089400}
-{"timestamp":"2023-05-10 00:00:00","open":108.1,"high":110.67,"low":108.05,"close":110.19,"volume":78627600}
-{"timestamp":"2023-05-11 00:00:00","open":111.03,"high":113.28,"low":110.49,"close":112.18,"volume":74924800}
-{"timestamp":"2023-05-12 00:00:00","open":112.16,"high":112.64,"low":109.32,"close":110.26,"volume":49810100}
-{"timestamp":"2023-05-15 00:00:00","open":111.15,"high":112.29,"low":109.25,"close":111.2,"volume":53011100}
-{"timestamp":"2023-05-16 00:00:00","open":111.05,"high":114.79,"low":111.05,"close":113.4,"volume":71472900}
-{"timestamp":"2023-05-17 00:00:00","open":114.89,"high":115.83,"low":114.22,"close":115.5,"volume":65655200}
-{"timestamp":"2023-05-18 00:00:00","open":116.69,"high":118.6,"low":116.34,"close":118.15,"volume":73174100}
-{"timestamp":"2023-05-19 00:00:00","open":118.16,"high":118.31,"low":115.7,"close":116.25,"volume":54990200}
-{"timestamp":"2023-05-22 00:00:00","open":116.77,"high":116.77,"low":114.25,"close":115.01,"volume":70741100}
-{"timestamp":"2023-05-23 00:00:00","open":114.27,"high":117.14,"low":113.78,"close":114.99,"volume":67576300}
-{"timestamp":"2023-05-24 00:00:00","open":115.35,"high":117.34,"low":115.02,"close":116.75,"volume":63487900}
-{"timestamp":"2023-05-25 00:00:00","open":116.63,"high":116.87,"low":114.31,"close":115.0,"volume":66496700}
-{"timestamp":"2023-05-26 00:00:00","open":116.04,"high":121.5,"low":116.02,"close":120.11,"volume":96779900}
-{"timestamp":"2023-05-30 00:00:00","open":122.37,"high":122.92,"low":119.86,"close":121.66,"volume":64314800}
-{"timestamp":"2023-05-31 00:00:00","open":121.45,"high":122.04,"low":119.17,"close":120.58,"volume":72800800}
-{"timestamp":"2023-06-01 00:00:00","open":120.69,"high":123.49,"low":119.93,"close":122.77,"volume":54375100}
-{"timestamp":"2023-06-02 00:00:00","open":124.92,"high":126.39,"low":124.02,"close":124.25,"volume":61215000}
-{"timestamp":"2023-06-05 00:00:00","open":123.36,"high":125.8,"low":123.03,"close":125.3,"volume":47950100}
-{"timestamp":"2023-06-06 00:00:00","open":125.07,"high":127.4,"low":125.0,"close":126.61,"volume":45695200}
-{"timestamp":"2023-06-07 00:00:00","open":127.01,"high":127.37,"low":120.63,"close":121.23,"volume":95663300}
-{"timestamp":"2023-06-08 00:00:00","open":123.01,"high":125.63,"low":122.26,"close":124.25,"volume":62159300}
-{"timestamp":"2023-06-09 00:00:00","open":124.08,"high":125.8,"low":123.19,"close":123.43,"volume":51330000}
-{"timestamp":"2023-06-12 00:00:00","open":124.02,"high":126.78,"low":123.53,"close":126.57,"volume":51338000}
-{"timestamp":"2023-06-13 00:00:00","open":128.12,"high":128.41,"low":125.18,"close":126.66,"volume":50564800}
-{"timestamp":"2023-06-14 00:00:00","open":126.7,"high":126.95,"low":124.12,"close":126.42,"volume":52422500}
-{"timestamp":"2023-06-15 00:00:00","open":125.21,"high":127.69,"low":124.32,"close":127.11,"volume":60458500}
-{"timestamp":"2023-06-16 00:00:00","open":127.71,"high":127.9,"low":125.3,"close":125.49,"volume":84188100}
-{"timestamp":"2023-06-20 00:00:00","open":124.97,"high":127.25,"low":124.5,"close":125.78,"volume":56930100}
-{"timestamp":"2023-06-21 00:00:00","open":125.64,"high":126.73,"low":123.85,"close":124.83,"volume":52137700}
-{"timestamp":"2023-06-22 00:00:00","open":125.31,"high":130.33,"low":125.14,"close":130.15,"volume":90354600}
-{"timestamp":"2023-06-23 00:00:00","open":129.11,"high":130.84,"low":128.28,"close":129.33,"volume":71855200}
-{"timestamp":"2023-06-26 00:00:00","open":129.33,"high":131.49,"low":127.1,"close":127.33,"volume":59989300}
-{"timestamp":"2023-06-27 00:00:00","open":128.63,"high":130.09,"low":127.55,"close":129.18,"volume":46801000}
-{"timestamp":"2023-06-28 00:00:00","open":128.94,"high":131.48,"low":128.44,"close":129.04,"volume":52149500}
-{"timestamp":"2023-06-29 00:00:00","open":128.77,"high":129.26,"low":127.26,"close":127.9,"volume":40761000}
-{"timestamp":"2023-06-30 00:00:00","open":129.47,"high":131.25,"low":128.95,"close":130.36,"volume":54310500}
-{"timestamp":"2023-07-03 00:00:00","open":130.82,"high":131.85,"low":130.07,"close":130.22,"volume":28264800}
-{"timestamp":"2023-07-05 00:00:00","open":130.24,"high":131.4,"low":129.64,"close":130.38,"volume":35895400}
-{"timestamp":"2023-07-06 00:00:00","open":128.25,"high":128.73,"low":127.37,"close":128.36,"volume":40639900}
-{"timestamp":"2023-07-07 00:00:00","open":128.59,"high":130.97,"low":128.13,"close":129.78,"volume":41928700}
-{"timestamp":"2023-07-10 00:00:00","open":129.07,"high":129.28,"low":125.92,"close":127.13,"volume":61889300}
-{"timestamp":"2023-07-11 00:00:00","open":127.75,"high":129.77,"low":127.35,"close":128.78,"volume":49951500}
-{"timestamp":"2023-07-12 00:00:00","open":130.31,"high":131.26,"low":128.83,"close":130.8,"volume":54022800}
-{"timestamp":"2023-07-13 00:00:00","open":134.04,"high":134.67,"low":132.71,"close":134.3,"volume":61170900}
-{"timestamp":"2023-07-14 00:00:00","open":134.06,"high":136.65,"low":134.06,"close":134.68,"volume":54388100}
-{"timestamp":"2023-07-17 00:00:00","open":134.56,"high":135.62,"low":133.21,"close":133.56,"volume":48450200}
-{"timestamp":"2023-07-18 00:00:00","open":132.71,"high":133.86,"low":131.35,"close":132.83,"volume":54969100}
-{"timestamp":"2023-07-19 00:00:00","open":133.39,"high":135.99,"low":132.53,"close":135.36,"volume":54531000}
-{"timestamp":"2023-07-20 00:00:00","open":134.07,"high":134.79,"low":129.33,"close":129.96,"volume":59820600}
-{"timestamp":"2023-07-21 00:00:00","open":131.34,"high":131.37,"low":128.42,"close":130.0,"volume":133265000}
-{"timestamp":"2023-07-24 00:00:00","open":130.31,"high":131.66,"low":128.35,"close":128.8,"volume":45591100}
-{"timestamp":"2023-07-25 00:00:00","open":129.31,"high":129.58,"low":128.53,"close":129.13,"volume":39236700}
-{"timestamp":"2023-07-26 00:00:00","open":126.51,"high":129.08,"low":126.11,"close":128.15,"volume":53910100}
-{"timestamp":"2023-07-27 00:00:00","open":131.0,"high":132.63,"low":127.79,"close":128.25,"volume":52610700}
-{"timestamp":"2023-07-28 00:00:00","open":129.69,"high":133.01,"low":129.33,"close":132.21,"volume":46317400}
-{"timestamp":"2023-07-31 00:00:00","open":133.2,"high":133.87,"low":132.38,"close":133.68,"volume":41901500}
-{"timestamp":"2023-08-01 00:00:00","open":133.55,"high":133.69,"low":131.62,"close":131.69,"volume":42098500}
-{"timestamp":"2023-08-02 00:00:00","open":130.15,"high":130.23,"low":126.82,"close":128.21,"volume":51027600}
-{"timestamp":"2023-08-03 00:00:00","open":127.48,"high":129.84,"low":126.41,"close":128.91,"volume":88585200}
-{"timestamp":"2023-08-04 00:00:00","open":141.06,"high":143.63,"low":139.32,"close":139.57,"volume":152938700}
-{"timestamp":"2023-08-07 00:00:00","open":140.99,"high":142.54,"low":138.95,"close":142.22,"volume":71213100}
-{"timestamp":"2023-08-08 00:00:00","open":140.62,"high":140.84,"low":138.42,"close":139.94,"volume":51710500}
-{"timestamp":"2023-08-09 00:00:00","open":139.97,"high":140.32,"low":137.1,"close":137.85,"volume":50017300}
-{"timestamp":"2023-08-10 00:00:00","open":139.07,"high":140.41,"low":137.49,"close":138.56,"volume":58928400}
-{"timestamp":"2023-08-11 00:00:00","open":137.4,"high":139.33,"low":137.0,"close":138.41,"volume":42832100}
-{"timestamp":"2023-08-14 00:00:00","open":138.3,"high":140.59,"low":137.75,"close":140.57,"volume":47148700}
-{"timestamp":"2023-08-15 00:00:00","open":140.05,"high":141.28,"low":137.23,"close":137.67,"volume":42781500}
-{"timestamp":"2023-08-16 00:00:00","open":137.19,"high":137.27,"low":135.01,"close":135.07,"volume":41675900}
-{"timestamp":"2023-08-17 00:00:00","open":135.46,"high":136.09,"low":133.53,"close":133.98,"volume":48354100}
-{"timestamp":"2023-08-18 00:00:00","open":131.62,"high":134.07,"low":131.15,"close":133.22,"volume":48469400}
-{"timestamp":"2023-08-21 00:00:00","open":133.74,"high":135.19,"low":132.71,"close":134.68,"volume":41442500}
-{"timestamp":"2023-08-22 00:00:00","open":135.08,"high":135.65,"low":133.73,"close":134.25,"volume":32935100}
-{"timestamp":"2023-08-23 00:00:00","open":134.5,"high":135.95,"low":133.22,"close":135.52,"volume":42801000}
-{"timestamp":"2023-08-24 00:00:00","open":136.4,"high":136.78,"low":131.83,"close":131.84,"volume":43646300}
-{"timestamp":"2023-08-25 00:00:00","open":132.47,"high":133.87,"low":130.58,"close":133.26,"volume":44147500}
-{"timestamp":"2023-08-28 00:00:00","open":133.78,"high":133.95,"low":131.85,"close":133.14,"volume":34108400}
-{"timestamp":"2023-08-29 00:00:00","open":133.38,"high":135.14,"low":133.25,"close":134.91,"volume":38646100}
-{"timestamp":"2023-08-30 00:00:00","open":134.93,"high":135.68,"low":133.92,"close":135.07,"volume":36137000}
-{"timestamp":"2023-08-31 00:00:00","open":135.06,"high":138.79,"low":135.0,"close":138.01,"volume":58781300}
-{"timestamp":"2023-09-01 00:00:00","open":139.46,"high":139.96,"low":136.88,"close":138.12,"volume":40948300}
-{"timestamp":"2023-09-05 00:00:00","open":137.73,"high":137.8,"low":135.82,"close":137.27,"volume":40636700}
-{"timestamp":"2023-09-06 00:00:00","open":136.32,"high":137.45,"low":134.61,"close":135.36,"volume":41785500}
-{"timestamp":"2023-09-07 00:00:00","open":133.9,"high":138.03,"low":133.16,"close":137.85,"volume":48498912}
-{"timestamp":"2023-09-08 00:00:00","open":136.86,"high":138.8519,"low":136.75,"close":138.23,"volume":38365929}
-{"timestamp":"2023-09-11 00:00:00","open":138.75,"high":143.62,"low":138.64,"close":143.1,"volume":56755075}
-{"timestamp":"2023-09-12 00:00:00","open":142.32,"high":143.0,"low":140.61,"close":141.23,"volume":42668452}
-{"timestamp":"2023-09-13 00:00:00","open":140.95,"high":144.98,"low":140.865,"close":144.85,"volume":60463535}
-{"timestamp":"2023-09-14 00:00:00","open":145.08,"high":145.86,"low":142.95,"close":144.72,"volume":64033607}
-{"timestamp":"2023-09-15 00:00:00","open":142.69,"high":143.57,"low":140.09,"close":140.39,"volume":102709327}
-{"timestamp":"2023-09-18 00:00:00","open":140.48,"high":141.75,"low":139.22,"close":139.98,"volume":42823480}
-{"timestamp":"2023-09-19 00:00:00","open":138.7,"high":138.84,"low":135.56,"close":137.63,"volume":61306070}
-{"timestamp":"2023-09-20 00:00:00","open":138.55,"high":139.37,"low":135.2,"close":135.29,"volume":46263716}
-{"timestamp":"2023-09-21 00:00:00","open":131.94,"high":132.24,"low":129.31,"close":129.33,"volume":70343342}
-{"timestamp":"2023-09-22 00:00:00","open":131.11,"high":132.03,"low":128.52,"close":129.12,"volume":59604348}
-{"timestamp":"2023-09-25 00:00:00","open":129.36,"high":131.78,"low":128.77,"close":131.27,"volume":46017825}
-{"timestamp":"2023-09-26 00:00:00","open":130.12,"high":130.39,"low":125.28,"close":125.98,"volume":73007107}
-{"timestamp":"2023-09-27 00:00:00","open":125.76,"high":127.48,"low":124.13,"close":125.98,"volume":66445149}
-{"timestamp":"2023-09-28 00:00:00","open":124.04,"high":126.5801,"low":123.04,"close":125.98,"volume":54554968}
-{"timestamp":"2023-09-29 00:00:00","open":128.2,"high":129.15,"low":126.32,"close":127.12,"volume":62411730}
-{"timestamp":"2023-10-02 00:00:00","open":127.28,"high":130.47,"low":126.54,"close":129.46,"volume":48029744}
-{"timestamp":"2023-10-03 00:00:00","open":128.06,"high":128.52,"low":124.2544,"close":124.72,"volume":51559991}
-{"timestamp":"2023-10-04 00:00:00","open":126.06,"high":127.36,"low":125.68,"close":127.0,"volume":44203870}
-{"timestamp":"2023-10-05 00:00:00","open":126.71,"high":126.73,"low":124.33,"close":125.96,"volume":39657043}
-{"timestamp":"2023-10-06 00:00:00","open":124.16,"high":128.45,"low":124.13,"close":127.96,"volume":46814698}
-{"timestamp":"2023-10-09 00:00:00","open":126.22,"high":128.79,"low":124.76,"close":128.26,"volume":38746138}
-{"timestamp":"2023-10-10 00:00:00","open":128.82,"high":130.74,"low":128.05,"close":129.48,"volume":42106579}
-{"timestamp":"2023-10-11 00:00:00","open":129.74,"high":132.05,"low":129.61,"close":131.83,"volume":40513342}
-{"timestamp":"2023-10-12 00:00:00","open":132.17,"high":134.48,"low":131.23,"close":132.33,"volume":55528581}
-{"timestamp":"2023-10-13 00:00:00","open":132.98,"high":133.3145,"low":128.95,"close":129.79,"volume":45824685}
-{"timestamp":"2023-10-16 00:00:00","open":130.69,"high":133.07,"low":130.425,"close":132.55,"volume":42832918}
-{"timestamp":"2023-10-17 00:00:00","open":130.39,"high":132.58,"low":128.71,"close":131.47,"volume":49344550}
-{"timestamp":"2023-10-18 00:00:00","open":129.9,"high":130.6699,"low":127.51,"close":128.13,"volume":42623479}
-{"timestamp":"2023-10-19 00:00:00","open":130.565,"high":132.24,"low":127.47,"close":128.4,"volume":60951105}
-{"timestamp":"2023-10-20 00:00:00","open":128.05,"high":128.17,"low":124.97,"close":125.17,"volume":56317010}
-{"timestamp":"2023-10-23 00:00:00","open":124.63,"high":127.88,"low":123.98,"close":126.56,"volume":48216183}
-{"timestamp":"2023-10-24 00:00:00","open":127.74,"high":128.8,"low":126.34,"close":128.56,"volume":46180180}
-{"timestamp":"2023-10-25 00:00:00","open":126.04,"high":126.34,"low":120.79,"close":121.39,"volume":74516044}
-{"timestamp":"2023-10-26 00:00:00","open":120.63,"high":121.6393,"low":118.35,"close":119.57,"volume":100240816}
-{"timestamp":"2023-10-27 00:00:00","open":126.2,"high":130.02,"low":125.52,"close":127.74,"volume":125284313}
-{"timestamp":"2023-10-30 00:00:00","open":129.72,"high":133.47,"low":127.63,"close":132.71,"volume":72487505}
-{"timestamp":"2023-10-31 00:00:00","open":132.75,"high":133.57,"low":131.71,"close":133.09,"volume":51589380}
-{"timestamp":"2023-11-01 00:00:00","open":133.96,"high":137.35,"low":133.71,"close":137.0,"volume":61529409}
-{"timestamp":"2023-11-02 00:00:00","open":138.73,"high":138.81,"low":136.47,"close":138.07,"volume":52236693}
-{"timestamp":"2023-11-03 00:00:00","open":138.99,"high":139.49,"low":137.45,"close":138.6,"volume":44059805}
-{"timestamp":"2023-11-06 00:00:00","open":138.76,"high":140.73,"low":138.36,"close":139.74,"volume":44772917}
-{"timestamp":"2023-11-07 00:00:00","open":140.55,"high":143.37,"low":140.5,"close":142.71,"volume":53540937}
-{"timestamp":"2023-11-08 00:00:00","open":142.97,"high":143.12,"low":141.2183,"close":142.08,"volume":44521658}
-{"timestamp":"2023-11-09 00:00:00","open":142.02,"high":142.65,"low":139.84,"close":140.6,"volume":36235367}
-{"timestamp":"2023-11-10 00:00:00","open":140.46,"high":143.65,"low":139.91,"close":143.56,"volume":49349937}
-{"timestamp":"2023-11-13 00:00:00","open":142.08,"high":143.23,"low":140.67,"close":142.59,"volume":35680570}
-{"timestamp":"2023-11-14 00:00:00","open":145.0,"high":147.26,"low":144.68,"close":145.8,"volume":56674551}
-{"timestamp":"2023-11-15 00:00:00","open":147.06,"high":147.29,"low":142.59,"close":143.2,"volume":63874520}
-{"timestamp":"2023-11-16 00:00:00","open":140.91,"high":143.32,"low":139.52,"close":142.83,"volume":49653512}
-{"timestamp":"2023-11-17 00:00:00","open":142.66,"high":145.23,"low":142.545,"close":145.18,"volume":49361537}
-{"timestamp":"2023-11-20 00:00:00","open":145.13,"high":146.63,"low":144.725,"close":146.13,"volume":41978766}
-{"timestamp":"2023-11-21 00:00:00","open":143.91,"high":144.05,"low":141.5,"close":143.9,"volume":71225992}
-{"timestamp":"2023-11-22 00:00:00","open":144.57,"high":147.74,"low":144.57,"close":146.71,"volume":45700002}
-{"timestamp":"2023-11-24 00:00:00","open":146.7,"high":147.2,"low":145.32,"close":146.74,"volume":22378379}
-{"timestamp":"2023-11-27 00:00:00","open":147.53,"high":149.26,"low":146.88,"close":147.73,"volume":53762428}
-{"timestamp":"2023-11-28 00:00:00","open":146.98,"high":147.5999,"low":145.53,"close":147.03,"volume":42711682}
-{"timestamp":"2023-11-29 00:00:00","open":147.85,"high":148.54,"low":145.97,"close":146.32,"volume":40610907}
-{"timestamp":"2023-11-30 00:00:00","open":144.76,"high":146.93,"low":144.332,"close":146.09,"volume":65814022}
-{"timestamp":"2023-12-01 00:00:00","open":146.0,"high":147.245,"low":145.55,"close":147.03,"volume":39949248}
-{"timestamp":"2023-12-04 00:00:00","open":145.25,"high":145.35,"low":142.81,"close":144.84,"volume":48294244}
-{"timestamp":"2023-12-05 00:00:00","open":143.55,"high":148.57,"low":143.13,"close":146.88,"volume":46822411}
-{"timestamp":"2023-12-06 00:00:00","open":147.58,"high":147.85,"low":144.28,"close":144.52,"volume":39678960}
-{"timestamp":"2023-12-07 00:00:00","open":146.15,"high":147.92,"low":145.34,"close":146.88,"volume":52352830}
-{"timestamp":"2023-12-08 00:00:00","open":145.48,"high":147.84,"low":145.4,"close":147.42,"volume":41905965}
-{"timestamp":"2023-12-11 00:00:00","open":145.66,"high":146.19,"low":143.64,"close":145.89,"volume":50907288}
-{"timestamp":"2023-12-12 00:00:00","open":145.52,"high":147.5,"low":145.3,"close":147.48,"volume":44944264}
-{"timestamp":"2023-12-13 00:00:00","open":148.12,"high":149.46,"low":146.82,"close":148.84,"volume":52766196}
-{"timestamp":"2023-12-14 00:00:00","open":149.93,"high":150.54,"low":145.52,"close":147.42,"volume":58400848}
-{"timestamp":"2023-12-15 00:00:00","open":148.38,"high":150.57,"low":147.88,"close":149.97,"volume":110089342}
-{"timestamp":"2023-12-18 00:00:00","open":150.56,"high":154.85,"low":150.05,"close":154.07,"volume":62512828}
-{"timestamp":"2023-12-19 00:00:00","open":154.4,"high":155.12,"low":152.69,"close":153.79,"volume":43171292}
-{"timestamp":"2023-12-20 00:00:00","open":152.9,"high":155.63,"low":151.56,"close":152.12,"volume":50322106}
-{"timestamp":"2023-12-21 00:00:00","open":153.3,"high":153.97,"low":152.1,"close":153.84,"volume":36305733}
-{"timestamp":"2023-12-22 00:00:00","open":153.77,"high":154.35,"low":152.71,"close":153.42,"volume":29514093}
-{"timestamp":"2023-12-26 00:00:00","open":153.56,"high":153.98,"low":153.03,"close":153.41,"volume":25067222}
-{"timestamp":"2023-12-27 00:00:00","open":153.56,"high":154.78,"low":153.12,"close":153.34,"volume":31434733}
-{"timestamp":"2023-12-28 00:00:00","open":153.72,"high":154.08,"low":152.95,"close":153.38,"volume":27057002}
-{"timestamp":"2023-12-29 00:00:00","open":153.1,"high":153.89,"low":151.03,"close":151.94,"volume":39823204}
-{"timestamp":"2024-01-02 00:00:00","open":151.54,"high":152.38,"low":148.39,"close":149.93,"volume":47339424}
-{"timestamp":"2024-01-03 00:00:00","open":149.2,"high":151.05,"low":148.33,"close":148.47,"volume":49425495}
-{"timestamp":"2024-01-04 00:00:00","open":145.59,"high":147.38,"low":144.05,"close":144.57,"volume":56039807}
-{"timestamp":"2024-01-05 00:00:00","open":144.69,"high":146.59,"low":144.53,"close":145.24,"volume":45153147}
-{"timestamp":"2024-01-08 00:00:00","open":146.74,"high":149.4,"low":146.15,"close":149.1,"volume":46757053}
-{"timestamp":"2024-01-09 00:00:00","open":148.33,"high":151.71,"low":148.21,"close":151.37,"volume":43812567}
-{"timestamp":"2024-01-10 00:00:00","open":152.06,"high":154.42,"low":151.88,"close":153.73,"volume":44421830}
-{"timestamp":"2024-01-11 00:00:00","open":155.04,"high":157.17,"low":153.12,"close":155.18,"volume":49072691}
-{"timestamp":"2024-01-12 00:00:00","open":155.39,"high":156.2,"low":154.01,"close":154.62,"volume":40484155}
-{"timestamp":"2024-01-16 00:00:00","open":153.53,"high":154.99,"low":152.15,"close":153.16,"volume":41384636}
-{"timestamp":"2024-01-17 00:00:00","open":151.49,"high":152.15,"low":149.91,"close":151.71,"volume":34953363}
-{"timestamp":"2024-01-18 00:00:00","open":152.77,"high":153.78,"low":151.82,"close":153.5,"volume":37850245}
-{"timestamp":"2024-01-19 00:00:00","open":153.83,"high":155.76,"low":152.74,"close":155.34,"volume":51651628}
-{"timestamp":"2024-01-22 00:00:00","open":156.89,"high":157.05,"low":153.9,"close":154.78,"volume":43687468}
-{"timestamp":"2024-01-23 00:00:00","open":154.85,"high":156.21,"low":153.93,"close":156.02,"volume":37986039}
-{"timestamp":"2024-01-24 00:00:00","open":157.8,"high":158.51,"low":156.48,"close":156.87,"volume":48547315}
-{"timestamp":"2024-01-25 00:00:00","open":156.95,"high":158.51,"low":154.55,"close":157.75,"volume":43638592}
-{"timestamp":"2024-01-26 00:00:00","open":158.42,"high":160.72,"low":157.91,"close":159.12,"volume":51047353}
-{"timestamp":"2024-01-29 00:00:00","open":159.34,"high":161.29,"low":158.9,"close":161.26,"volume":45270385}
-{"timestamp":"2024-01-30 00:00:00","open":160.7,"high":161.73,"low":158.49,"close":159.0,"volume":45207430}
-{"timestamp":"2024-01-31 00:00:00","open":157.0,"high":159.01,"low":154.81,"close":155.2,"volume":50284371}
-{"timestamp":"2024-02-01 00:00:00","open":155.87,"high":159.76,"low":155.62,"close":159.28,"volume":76542419}
-{"timestamp":"2024-02-02 00:00:00","open":169.19,"high":172.5,"low":167.33,"close":171.81,"volume":117218313}
-{"timestamp":"2024-02-05 00:00:00","open":170.2,"high":170.55,"low":167.7,"close":170.31,"volume":55081297}
-{"timestamp":"2024-02-06 00:00:00","open":169.39,"high":170.71,"low":167.65,"close":169.15,"volume":42505518}
-{"timestamp":"2024-02-07 00:00:00","open":169.48,"high":170.88,"low":168.94,"close":170.53,"volume":47174060}
-{"timestamp":"2024-02-08 00:00:00","open":169.65,"high":171.43,"low":168.88,"close":169.84,"volume":42316454}
-{"timestamp":"2024-02-09 00:00:00","open":170.9,"high":175.0,"low":170.58,"close":174.45,"volume":56985986}
-{"timestamp":"2024-02-12 00:00:00","open":174.8,"high":175.39,"low":171.54,"close":172.34,"volume":51050440}
-{"timestamp":"2024-02-13 00:00:00","open":167.73,"high":170.95,"low":165.75,"close":168.64,"volume":56345122}
-{"timestamp":"2024-02-14 00:00:00","open":169.21,"high":171.21,"low":168.28,"close":170.98,"volume":42815544}
-{"timestamp":"2024-02-15 00:00:00","open":170.58,"high":171.17,"low":167.59,"close":169.8,"volume":49855196}
-{"timestamp":"2024-02-16 00:00:00","open":168.74,"high":170.42,"low":167.17,"close":169.51,"volume":48107744}
-{"timestamp":"2024-02-20 00:00:00","open":167.83,"high":168.71,"low":165.74,"close":167.08,"volume":41980326}
-{"timestamp":"2024-02-21 00:00:00","open":168.94,"high":170.23,"low":167.14,"close":168.59,"volume":44575623}
-{"timestamp":"2024-02-22 00:00:00","open":173.1,"high":174.8,"low":171.77,"close":174.58,"volume":55392354}
-{"timestamp":"2024-02-23 00:00:00","open":174.28,"high":175.75,"low":173.7,"close":174.99,"volume":59715243}
-{"timestamp":"2024-02-26 00:00:00","open":175.7,"high":176.37,"low":174.26,"close":174.73,"volume":44368614}
-{"timestamp":"2024-02-27 00:00:00","open":174.08,"high":174.62,"low":172.86,"close":173.54,"volume":31141732}
-{"timestamp":"2024-02-28 00:00:00","open":172.44,"high":174.05,"low":172.27,"close":173.16,"volume":28180482}
-{"timestamp":"2024-02-29 00:00:00","open":173.01,"high":177.22,"low":172.85,"close":176.76,"volume":53805359}
-{"timestamp":"2024-03-01 00:00:00","open":176.75,"high":178.73,"low":176.07,"close":178.22,"volume":31981152}
-{"timestamp":"2024-03-04 00:00:00","open":177.53,"high":180.14,"low":177.49,"close":177.58,"volume":37381520}
-{"timestamp":"2024-03-05 00:00:00","open":176.93,"high":176.93,"low":173.3,"close":174.12,"volume":37228343}
-{"timestamp":"2024-03-06 00:00:00","open":175.54,"high":176.46,"low":173.26,"close":173.51,"volume":32090926}
-{"timestamp":"2024-03-07 00:00:00","open":174.83,"high":177.99,"low":173.72,"close":176.82,"volume":34063283}
-{"timestamp":"2024-03-08 00:00:00","open":176.44,"high":178.79,"low":174.33,"close":175.35,"volume":37893242}
-{"timestamp":"2024-03-11 00:00:00","open":174.31,"high":174.47,"low":171.47,"close":171.96,"volume":28484777}
-{"timestamp":"2024-03-12 00:00:00","open":173.5,"high":176.76,"low":171.98,"close":175.39,"volume":36610604}
-{"timestamp":"2024-03-13 00:00:00","open":175.9,"high":177.62,"low":175.55,"close":176.56,"volume":30772600}
-{"timestamp":"2024-03-14 00:00:00","open":177.69,"high":179.53,"low":176.47,"close":178.75,"volume":43705840}
-{"timestamp":"2024-03-15 00:00:00","open":176.64,"high":177.93,"low":173.9,"close":174.42,"volume":72147390}
-{"timestamp":"2024-03-18 00:00:00","open":175.8,"high":176.69,"low":174.28,"close":174.48,"volume":31250688}
-{"timestamp":"2024-03-19 00:00:00","open":174.22,"high":176.09,"low":173.52,"close":175.9,"volume":26880893}
-{"timestamp":"2024-03-20 00:00:00","open":176.14,"high":178.53,"low":174.64,"close":178.15,"volume":29947150}
-{"timestamp":"2024-03-21 00:00:00","open":179.99,"high":181.42,"low":178.15,"close":178.15,"volume":32824320}
-{"timestamp":"2024-03-22 00:00:00","open":177.75,"high":179.26,"low":176.75,"close":178.87,"volume":27995378}
-{"timestamp":"2024-03-25 00:00:00","open":178.01,"high":180.99,"low":177.24,"close":179.71,"volume":29815464}
-{"timestamp":"2024-03-26 00:00:00","open":180.15,"high":180.45,"low":177.95,"close":178.3,"volume":29658982}
-{"timestamp":"2024-03-27 00:00:00","open":179.88,"high":180.0,"low":177.31,"close":179.83,"volume":33272551}
-{"timestamp":"2024-03-28 00:00:00","open":180.17,"high":181.7,"low":179.26,"close":180.38,"volume":38051588}
-{"timestamp":"2024-04-01 00:00:00","open":180.79,"high":183.0,"low":179.95,"close":180.97,"volume":29174521}
-{"timestamp":"2024-04-02 00:00:00","open":179.07,"high":180.79,"low":178.38,"close":180.69,"volume":32611546}
-{"timestamp":"2024-04-03 00:00:00","open":179.9,"high":182.87,"low":179.8,"close":182.41,"volume":31046638}
-{"timestamp":"2024-04-04 00:00:00","open":184.0,"high":185.1,"low":180.0,"close":180.0,"volume":41624261}
-{"timestamp":"2024-04-05 00:00:00","open":182.38,"high":186.27,"low":181.97,"close":185.07,"volume":42373992}
-{"timestamp":"2024-04-08 00:00:00","open":186.9,"high":187.29,"low":184.81,"close":185.19,"volume":39221282}
-{"timestamp":"2024-04-09 00:00:00","open":187.24,"high":187.34,"low":184.2,"close":185.67,"volume":36546946}
-{"timestamp":"2024-04-10 00:00:00","open":182.77,"high":186.27,"low":182.67,"close":185.95,"volume":35879151}
-{"timestamp":"2024-04-11 00:00:00","open":186.74,"high":189.77,"low":185.51,"close":189.05,"volume":40020742}
-{"timestamp":"2024-04-12 00:00:00","open":187.72,"high":188.38,"low":185.08,"close":186.13,"volume":38608849}
-{"timestamp":"2024-04-15 00:00:00","open":187.43,"high":188.69,"low":183.0,"close":183.62,"volume":48052395}
-{"timestamp":"2024-04-16 00:00:00","open":183.27,"high":184.83,"low":182.26,"close":183.32,"volume":32891265}
-{"timestamp":"2024-04-17 00:00:00","open":184.31,"high":184.57,"low":179.82,"close":181.28,"volume":31359673}
-{"timestamp":"2024-04-18 00:00:00","open":181.47,"high":182.39,"low":178.65,"close":179.22,"volume":30723793}
-{"timestamp":"2024-04-19 00:00:00","open":178.74,"high":179.0,"low":173.44,"close":174.63,"volume":56000729}
-{"timestamp":"2024-04-22 00:00:00","open":176.94,"high":178.87,"low":174.56,"close":177.23,"volume":37924890}
-{"timestamp":"2024-04-23 00:00:00","open":178.08,"high":179.93,"low":175.98,"close":179.54,"volume":37046519}
-{"timestamp":"2024-04-24 00:00:00","open":179.94,"high":180.32,"low":176.18,"close":176.59,"volume":34185109}
-{"timestamp":"2024-04-25 00:00:00","open":169.68,"high":173.92,"low":166.32,"close":173.67,"volume":49249390}
-{"timestamp":"2024-04-26 00:00:00","open":177.8,"high":180.82,"low":176.13,"close":179.62,"volume":43919765}
-{"timestamp":"2024-04-29 00:00:00","open":182.75,"high":183.53,"low":179.39,"close":180.96,"volume":54063937}
-{"timestamp":"2024-04-30 00:00:00","open":181.09,"high":182.99,"low":174.8,"close":175.0,"volume":94639786}
-{"timestamp":"2024-05-01 00:00:00","open":181.64,"high":185.15,"low":176.56,"close":179.0,"volume":94645148}
-{"timestamp":"2024-05-02 00:00:00","open":180.85,"high":185.1,"low":179.91,"close":184.72,"volume":54303510}
-{"timestamp":"2024-05-03 00:00:00","open":186.99,"high":187.87,"low":185.42,"close":186.21,"volume":39172004}
-{"timestamp":"2024-05-06 00:00:00","open":186.28,"high":188.75,"low":184.8,"close":188.7,"volume":34725295}
-{"timestamp":"2024-05-07 00:00:00","open":188.92,"high":189.94,"low":187.31,"close":188.76,"volume":34048902}
-{"timestamp":"2024-05-08 00:00:00","open":187.44,"high":188.43,"low":186.39,"close":188.0,"volume":26136350}
-{"timestamp":"2024-05-09 00:00:00","open":188.88,"high":191.7,"low":187.44,"close":189.5,"volume":43368377}
-{"timestamp":"2024-05-10 00:00:00","open":189.16,"high":189.89,"low":186.93,"close":187.48,"volume":34141771}
-{"timestamp":"2024-05-13 00:00:00","open":188.0,"high":188.31,"low":185.36,"close":186.57,"volume":24898613}
-{"timestamp":"2024-05-14 00:00:00","open":183.82,"high":187.72,"low":183.45,"close":187.07,"volume":38698155}
-{"timestamp":"2024-05-15 00:00:00","open":185.97,"high":186.72,"low":182.73,"close":185.99,"volume":75459927}
-{"timestamp":"2024-05-16 00:00:00","open":185.6,"high":187.31,"low":183.46,"close":183.63,"volume":38834450}
-{"timestamp":"2024-05-17 00:00:00","open":183.76,"high":185.3,"low":183.35,"close":184.7,"volume":33175655}
-{"timestamp":"2024-05-20 00:00:00","open":184.34,"high":186.67,"low":183.28,"close":183.54,"volume":30511768}
-{"timestamp":"2024-05-21 00:00:00","open":182.3,"high":183.26,"low":180.75,"close":183.15,"volume":50839129}
-{"timestamp":"2024-05-22 00:00:00","open":183.88,"high":185.22,"low":181.97,"close":183.13,"volume":28148784}
-{"timestamp":"2024-05-23 00:00:00","open":183.66,"high":184.76,"low":180.08,"close":181.05,"volume":33670173}
-{"timestamp":"2024-05-24 00:00:00","open":181.65,"high":182.44,"low":180.3,"close":180.75,"volume":27471640}
-{"timestamp":"2024-05-28 00:00:00","open":179.93,"high":182.24,"low":179.49,"close":182.15,"volume":29926963}
-{"timestamp":"2024-05-29 00:00:00","open":181.7,"high":184.08,"low":181.55,"close":182.02,"volume":32009294}
-{"timestamp":"2024-05-30 00:00:00","open":181.31,"high":181.34,"low":178.36,"close":179.32,"volume":29249229}
-{"timestamp":"2024-05-31 00:00:00","open":178.3,"high":179.21,"low":173.87,"close":176.44,"volume":58903939}
-{"timestamp":"2024-06-03 00:00:00","open":177.7,"high":178.7,"low":175.92,"close":178.34,"volume":30786640}
-{"timestamp":"2024-06-04 00:00:00","open":177.64,"high":179.82,"low":176.44,"close":179.34,"volume":27198388}
-{"timestamp":"2024-06-05 00:00:00","open":180.1,"high":181.5,"low":178.75,"close":181.28,"volume":32116394}
-{"timestamp":"2024-06-06 00:00:00","open":181.75,"high":185.0,"low":181.49,"close":185.0,"volume":31371151}
-{"timestamp":"2024-06-07 00:00:00","open":184.9,"high":186.29,"low":183.36,"close":184.3,"volume":28021473}
-{"timestamp":"2024-06-10 00:00:00","open":184.07,"high":187.23,"low":183.79,"close":187.06,"volume":34494498}
-{"timestamp":"2024-06-11 00:00:00","open":187.06,"high":187.77,"low":184.54,"close":187.23,"volume":27265108}
-{"timestamp":"2024-06-12 00:00:00","open":188.02,"high":188.35,"low":185.43,"close":186.89,"volume":33984216}
-{"timestamp":"2024-06-13 00:00:00","open":186.09,"high":187.67,"low":182.67,"close":183.83,"volume":39721545}
-{"timestamp":"2024-06-14 00:00:00","open":183.08,"high":183.72,"low":182.23,"close":183.66,"volume":25456410}
-{"timestamp":"2024-06-17 00:00:00","open":182.52,"high":185.0,"low":181.22,"close":184.06,"volume":35601907}
-{"timestamp":"2024-06-18 00:00:00","open":183.74,"high":184.29,"low":181.43,"close":182.81,"volume":36659157}
-{"timestamp":"2024-06-20 00:00:00","open":182.91,"high":186.51,"low":182.72,"close":186.1,"volume":44726779}
-{"timestamp":"2024-06-21 00:00:00","open":187.8,"high":189.28,"low":185.86,"close":189.08,"volume":72931754}
-{"timestamp":"2024-06-24 00:00:00","open":189.33,"high":191.0,"low":185.33,"close":185.57,"volume":50610379}
-{"timestamp":"2024-06-25 00:00:00","open":186.81,"high":188.84,"low":185.42,"close":186.34,"volume":45898475}
-{"timestamp":"2024-06-26 00:00:00","open":186.92,"high":194.8,"low":186.26,"close":193.61,"volume":65103893}
-{"timestamp":"2024-06-27 00:00:00","open":195.01,"high":199.84,"low":194.2,"close":197.85,"volume":74397491}
-{"timestamp":"2024-06-28 00:00:00","open":197.73,"high":198.85,"low":192.5,"close":193.25,"volume":76930192}
-{"timestamp":"2024-07-01 00:00:00","open":193.49,"high":198.3,"low":192.82,"close":197.2,"volume":41192011}
-{"timestamp":"2024-07-02 00:00:00","open":197.28,"high":200.43,"low":195.93,"close":200.0,"volume":45600013}
-{"timestamp":"2024-07-03 00:00:00","open":199.94,"high":200.03,"low":196.76,"close":197.59,"volume":31597926}
-{"timestamp":"2024-07-05 00:00:00","open":198.65,"high":200.55,"low":198.17,"close":200.0,"volume":39858885}
-{"timestamp":"2024-07-08 00:00:00","open":200.04,"high":201.2,"low":197.96,"close":199.29,"volume":34767261}
-{"timestamp":"2024-07-09 00:00:00","open":199.4,"high":200.57,"low":199.05,"close":199.34,"volume":32756736}
-{"timestamp":"2024-07-10 00:00:00","open":200.0,"high":200.11,"low":197.69,"close":199.79,"volume":32883753}
-{"timestamp":"2024-07-11 00:00:00","open":200.09,"high":200.27,"low":192.86,"close":195.05,"volume":44565041}
-{"timestamp":"2024-07-12 00:00:00","open":194.8,"high":196.47,"low":193.83,"close":194.49,"volume":30598525}
-{"timestamp":"2024-07-15 00:00:00","open":194.56,"high":196.19,"low":190.83,"close":192.72,"volume":40683227}
-{"timestamp":"2024-07-16 00:00:00","open":195.59,"high":196.62,"low":192.24,"close":193.02,"volume":33994714}
-{"timestamp":"2024-07-17 00:00:00","open":191.35,"high":191.58,"low":185.99,"close":187.93,"volume":48076139}
-{"timestamp":"2024-07-18 00:00:00","open":189.59,"high":189.68,"low":181.45,"close":183.75,"volume":51043626}
-{"timestamp":"2024-07-19 00:00:00","open":181.14,"high":184.93,"low":180.11,"close":183.13,"volume":43081829}
-{"timestamp":"2024-07-22 00:00:00","open":185.0,"high":185.06,"low":182.48,"close":182.55,"volume":39931923}
-{"timestamp":"2024-07-23 00:00:00","open":184.1,"high":189.39,"low":183.56,"close":186.41,"volume":47537700}
-{"timestamp":"2024-07-24 00:00:00","open":183.2,"high":185.45,"low":180.41,"close":180.83,"volume":41532400}
-{"timestamp":"2024-07-25 00:00:00","open":182.91,"high":183.9,"low":176.8,"close":179.85,"volume":44464200}
-{"timestamp":"2024-07-26 00:00:00","open":180.39,"high":183.19,"low":180.24,"close":182.5,"volume":29506000}
-{"timestamp":"2024-07-29 00:00:00","open":183.84,"high":184.75,"low":182.38,"close":183.2,"volume":33270123}
-{"timestamp":"2024-07-30 00:00:00","open":184.72,"high":185.86,"low":179.38,"close":181.71,"volume":39508600}
-{"timestamp":"2024-07-31 00:00:00","open":185.05,"high":187.94,"low":184.46,"close":186.98,"volume":41667326}
-{"timestamp":"2024-08-01 00:00:00","open":189.29,"high":190.6,"low":181.87,"close":184.07,"volume":70435635}
-{"timestamp":"2024-08-02 00:00:00","open":166.75,"high":168.77,"low":160.55,"close":167.9,"volume":141448400}
-{"timestamp":"2024-08-05 00:00:00","open":154.21,"high":162.96,"low":151.61,"close":161.02,"volume":83149437}
-{"timestamp":"2024-08-06 00:00:00","open":161.71,"high":165.08,"low":158.54,"close":161.93,"volume":59950830}
-{"timestamp":"2024-08-07 00:00:00","open":166.55,"high":167.58,"low":161.43,"close":162.77,"volume":48408240}
-{"timestamp":"2024-08-08 00:00:00","open":165.17,"high":166.69,"low":162.55,"close":165.8,"volume":44616206}
-{"timestamp":"2024-08-09 00:00:00","open":166.4,"high":168.55,"low":165.85,"close":166.94,"volume":36401049}
-{"timestamp":"2024-08-12 00:00:00","open":168.14,"high":168.55,"low":166.11,"close":166.8,"volume":30072800}
-{"timestamp":"2024-08-13 00:00:00","open":167.81,"high":171.04,"low":167.1,"close":170.23,"volume":39237915}
-{"timestamp":"2024-08-14 00:00:00","open":172.11,"high":172.28,"low":168.86,"close":170.1,"volume":28843804}
-{"timestamp":"2024-08-15 00:00:00","open":174.86,"high":177.91,"low":173.99,"close":177.59,"volume":51698513}
-{"timestamp":"2024-08-16 00:00:00","open":177.04,"high":178.34,"low":176.26,"close":177.06,"volume":31489200}
-{"timestamp":"2024-08-19 00:00:00","open":177.64,"high":178.3,"low":176.16,"close":178.22,"volume":31129807}
-{"timestamp":"2024-08-20 00:00:00","open":177.92,"high":179.01,"low":177.43,"close":178.88,"volume":26255204}
-{"timestamp":"2024-08-21 00:00:00","open":179.92,"high":182.39,"low":178.89,"close":180.11,"volume":35599120}
-{"timestamp":"2024-08-22 00:00:00","open":181.38,"high":181.47,"low":175.68,"close":176.13,"volume":32047500}
-{"timestamp":"2024-08-23 00:00:00","open":177.34,"high":178.97,"low":175.24,"close":177.04,"volume":29150100}
-{"timestamp":"2024-08-26 00:00:00","open":176.7,"high":177.47,"low":174.3,"close":175.5,"volume":22366236}
-{"timestamp":"2024-08-27 00:00:00","open":174.15,"high":174.89,"low":172.25,"close":173.12,"volume":29842000}
-{"timestamp":"2024-08-28 00:00:00","open":173.69,"high":173.69,"low":168.92,"close":170.8,"volume":29045025}
-{"timestamp":"2024-08-29 00:00:00","open":173.22,"high":174.29,"low":170.81,"close":172.12,"volume":26407815}
-{"timestamp":"2024-08-30 00:00:00","open":172.78,"high":178.9,"low":172.6,"close":178.5,"volume":43429400}
-{"timestamp":"2024-09-03 00:00:00","open":177.55,"high":178.26,"low":175.26,"close":176.25,"volume":37817511}
-{"timestamp":"2024-09-04 00:00:00","open":174.48,"high":175.98,"low":172.54,"close":173.33,"volume":30309225}
-{"timestamp":"2024-09-05 00:00:00","open":175.0,"high":179.88,"low":175.0,"close":177.89,"volume":40170526}
-{"timestamp":"2024-09-06 00:00:00","open":177.24,"high":178.38,"low":171.16,"close":171.39,"volume":41466537}
-{"timestamp":"2024-09-09 00:00:00","open":174.53,"high":175.85,"low":173.51,"close":175.4,"volume":29037400}
-{"timestamp":"2024-09-10 00:00:00","open":177.49,"high":180.5,"low":176.79,"close":179.55,"volume":36233800}
-{"timestamp":"2024-09-11 00:00:00","open":180.1,"high":184.99,"low":175.73,"close":184.52,"volume":42564700}
-{"timestamp":"2024-09-12 00:00:00","open":184.8,"high":187.41,"low":183.54,"close":187.0,"volume":33622500}
-{"timestamp":"2024-09-13 00:00:00","open":187.0,"high":188.5,"low":185.91,"close":186.49,"volume":26495400}
-{"timestamp":"2024-09-16 00:00:00","open":185.29,"high":185.81,"low":183.36,"close":184.89,"volume":26065500}
-{"timestamp":"2024-09-17 00:00:00","open":186.85,"high":189.45,"low":186.14,"close":186.88,"volume":26091700}
-{"timestamp":"2024-09-18 00:00:00","open":186.45,"high":188.8,"low":185.06,"close":186.43,"volume":34448130}
-{"timestamp":"2024-09-19 00:00:00","open":190.04,"high":190.99,"low":188.47,"close":189.87,"volume":39543200}
-{"timestamp":"2024-09-20 00:00:00","open":190.23,"high":191.84,"low":187.41,"close":191.6,"volume":100378600}
-{"timestamp":"2024-09-23 00:00:00","open":191.64,"high":194.45,"low":190.57,"close":193.88,"volume":36993111}
-{"timestamp":"2024-09-24 00:00:00","open":194.27,"high":195.37,"low":190.13,"close":193.96,"volume":43478926}
-{"timestamp":"2024-09-25 00:00:00","open":193.75,"high":193.95,"low":192.16,"close":192.53,"volume":26391144}
-{"timestamp":"2024-09-26 00:00:00","open":194.31,"high":194.53,"low":189.54,"close":191.16,"volume":36334900}
-{"timestamp":"2024-09-27 00:00:00","open":190.68,"high":190.9,"low":187.34,"close":187.97,"volume":36002316}
-{"timestamp":"2024-09-30 00:00:00","open":187.14,"high":188.49,"low":184.65,"close":186.33,"volume":41680400}
-{"timestamp":"2024-10-01 00:00:00","open":184.9,"high":186.19,"low":183.45,"close":185.13,"volume":36044906}
-{"timestamp":"2024-10-02 00:00:00","open":184.44,"high":186.6,"low":184.04,"close":184.76,"volume":23704100}
-{"timestamp":"2024-10-03 00:00:00","open":183.05,"high":183.44,"low":180.88,"close":181.96,"volume":30204302}
-{"timestamp":"2024-10-04 00:00:00","open":185.75,"high":187.6,"low":183.6,"close":186.51,"volume":41079011}
-{"timestamp":"2024-10-07 00:00:00","open":182.95,"high":183.6,"low":180.25,"close":180.8,"volume":42364201}
-{"timestamp":"2024-10-08 00:00:00","open":181.92,"high":183.09,"low":180.92,"close":182.72,"volume":26372100}
-{"timestamp":"2024-10-09 00:00:00","open":182.82,"high":185.85,"low":182.05,"close":185.17,"volume":26343117}
-{"timestamp":"2024-10-10 00:00:00","open":187.13,"high":188.13,"low":185.83,"close":186.65,"volume":27785043}
-{"timestamp":"2024-10-11 00:00:00","open":186.63,"high":189.93,"low":186.3,"close":188.82,"volume":25751600}
-{"timestamp":"2024-10-14 00:00:00","open":189.78,"high":189.83,"low":187.36,"close":187.54,"volume":22614407}
-{"timestamp":"2024-10-15 00:00:00","open":187.63,"high":188.41,"low":184.58,"close":187.69,"volume":32178925}
-{"timestamp":"2024-10-16 00:00:00","open":187.05,"high":187.78,"low":185.61,"close":186.89,"volume":23456812}
-{"timestamp":"2024-10-17 00:00:00","open":188.22,"high":188.94,"low":186.0,"close":187.53,"volume":25039414}
-{"timestamp":"2024-10-18 00:00:00","open":187.15,"high":190.74,"low":186.28,"close":188.99,"volume":37417700}
-{"timestamp":"2024-10-21 00:00:00","open":188.05,"high":189.46,"low":186.4,"close":189.07,"volume":24639400}
-{"timestamp":"2024-10-22 00:00:00","open":188.35,"high":191.52,"low":186.98,"close":189.7,"volume":29650600}
-{"timestamp":"2024-10-23 00:00:00","open":188.85,"high":189.16,"low":183.69,"close":184.71,"volume":31937100}
-{"timestamp":"2024-10-24 00:00:00","open":185.25,"high":187.11,"low":183.86,"close":186.38,"volume":21647400}
-{"timestamp":"2024-10-25 00:00:00","open":187.85,"high":190.45,"low":187.53,"close":187.83,"volume":29362100}
-{"timestamp":"2024-10-28 00:00:00","open":189.57,"high":190.21,"low":188.21,"close":188.39,"volume":27930836}
-{"timestamp":"2024-10-29 00:00:00","open":188.58,"high":191.46,"low":187.82,"close":190.83,"volume":35690200}
-{"timestamp":"2024-10-30 00:00:00","open":194.7,"high":195.61,"low":192.42,"close":192.73,"volume":37707600}
-{"timestamp":"2024-10-31 00:00:00","open":190.51,"high":190.6,"low":185.23,"close":186.4,"volume":75146800}
-{"timestamp":"2024-11-01 00:00:00","open":199.0,"high":200.5,"low":197.02,"close":197.93,"volume":99687847}
-{"timestamp":"2024-11-04 00:00:00","open":196.45,"high":197.33,"low":194.31,"close":195.78,"volume":38492100}
-{"timestamp":"2024-11-05 00:00:00","open":196.04,"high":199.82,"low":195.99,"close":199.5,"volume":30564800}
-{"timestamp":"2024-11-06 00:00:00","open":200.01,"high":207.55,"low":199.14,"close":207.09,"volume":72292200}
-{"timestamp":"2024-11-07 00:00:00","open":207.44,"high":212.25,"low":207.19,"close":210.05,"volume":52878400}
-{"timestamp":"2024-11-08 00:00:00","open":209.72,"high":209.96,"low":207.44,"close":208.18,"volume":36075846}
-{"timestamp":"2024-11-11 00:00:00","open":208.5,"high":209.65,"low":205.59,"close":206.84,"volume":35456012}
-{"timestamp":"2024-11-12 00:00:00","open":208.37,"high":209.54,"low":206.01,"close":208.91,"volume":38942918}
-{"timestamp":"2024-11-13 00:00:00","open":209.4,"high":215.09,"low":209.14,"close":214.1,"volume":46212943}
-{"timestamp":"2024-11-14 00:00:00","open":214.16,"high":215.9,"low":210.88,"close":211.48,"volume":42620309}
-{"timestamp":"2024-11-15 00:00:00","open":206.76,"high":207.34,"low":199.61,"close":202.61,"volume":86591144}
-{"timestamp":"2024-11-18 00:00:00","open":204.15,"high":204.67,"low":200.95,"close":201.7,"volume":36512500}
-{"timestamp":"2024-11-19 00:00:00","open":199.33,"high":205.3,"low":198.78,"close":204.61,"volume":31197900}
-{"timestamp":"2024-11-20 00:00:00","open":202.98,"high":203.13,"low":199.45,"close":202.88,"volume":32769000}
-{"timestamp":"2024-11-21 00:00:00","open":203.49,"high":203.49,"low":195.75,"close":198.38,"volume":58800042}
-{"timestamp":"2024-11-22 00:00:00","open":198.25,"high":199.26,"low":196.75,"close":197.12,"volume":31530844}
-{"timestamp":"2024-11-25 00:00:00","open":199.28,"high":201.95,"low":199.0,"close":201.45,"volume":40685700}
-{"timestamp":"2024-11-26 00:00:00","open":201.9,"high":208.0,"low":201.79,"close":207.86,"volume":41673737}
-{"timestamp":"2024-11-27 00:00:00","open":206.98,"high":207.64,"low":205.05,"close":205.74,"volume":28061638}
-{"timestamp":"2024-11-29 00:00:00","open":205.83,"high":208.2,"low":204.59,"close":207.89,"volume":24892447}
-{"timestamp":"2024-12-02 00:00:00","open":209.96,"high":212.99,"low":209.51,"close":210.71,"volume":39523200}
-{"timestamp":"2024-12-03 00:00:00","open":210.31,"high":214.02,"low":209.65,"close":213.44,"volume":32214828}
-{"timestamp":"2024-12-04 00:00:00","open":215.96,"high":220.0,"low":215.75,"close":218.16,"volume":48745716}
-{"timestamp":"2024-12-05 00:00:00","open":218.03,"high":222.15,"low":217.3,"close":220.55,"volume":41140220}
-{"timestamp":"2024-12-06 00:00:00","open":220.75,"high":227.15,"low":220.6,"close":227.03,"volume":44178100}
-{"timestamp":"2024-12-09 00:00:00","open":227.21,"high":230.08,"low":225.67,"close":226.09,"volume":46819400}
-{"timestamp":"2024-12-10 00:00:00","open":226.09,"high":229.06,"low":224.2,"close":225.04,"volume":31199900}
-{"timestamp":"2024-12-11 00:00:00","open":226.41,"high":231.2,"low":226.26,"close":230.26,"volume":35385800}
-{"timestamp":"2024-12-12 00:00:00","open":229.83,"high":231.09,"low":227.63,"close":228.97,"volume":28204100}
-{"timestamp":"2024-12-13 00:00:00","open":228.4,"high":230.2,"low":225.86,"close":227.46,"volume":28768100}
-{"timestamp":"2024-12-16 00:00:00","open":230.23,"high":233.0,"low":228.01,"close":232.93,"volume":37552100}
-{"timestamp":"2024-12-17 00:00:00","open":232.39,"high":232.73,"low":227.85,"close":231.15,"volume":35948131}
-{"timestamp":"2024-12-18 00:00:00","open":230.77,"high":231.4,"low":220.11,"close":220.52,"volume":43281443}
-{"timestamp":"2024-12-19 00:00:00","open":224.91,"high":226.09,"low":222.92,"close":223.29,"volume":39918739}
-{"timestamp":"2024-12-20 00:00:00","open":219.84,"high":226.21,"low":218.73,"close":224.92,"volume":88279200}
-{"timestamp":"2024-12-23 00:00:00","open":225.01,"high":226.88,"low":223.9,"close":225.06,"volume":28070007}
-{"timestamp":"2024-12-24 00:00:00","open":226.94,"high":229.14,"low":226.13,"close":229.05,"volume":15007500}
-{"timestamp":"2024-12-26 00:00:00","open":228.5,"high":228.5,"low":226.67,"close":227.05,"volume":16174500}
-{"timestamp":"2024-12-27 00:00:00","open":225.6,"high":226.03,"low":220.9,"close":223.75,"volume":27367147}
-{"timestamp":"2024-12-30 00:00:00","open":220.06,"high":223.0,"low":218.43,"close":221.3,"volume":28321240}
-{"timestamp":"2024-12-31 00:00:00","open":222.97,"high":223.23,"low":218.94,"close":219.39,"volume":24819700}
-{"timestamp":"2025-01-02 00:00:00","open":222.03,"high":225.15,"low":218.19,"close":220.22,"volume":33956600}
-{"timestamp":"2025-01-03 00:00:00","open":222.51,"high":225.36,"low":221.62,"close":224.19,"volume":27515606}
-{"timestamp":"2025-01-06 00:00:00","open":226.78,"high":228.84,"low":224.84,"close":227.61,"volume":31849831}
-{"timestamp":"2025-01-07 00:00:00","open":227.9,"high":228.38,"low":221.46,"close":222.11,"volume":28084200}
-{"timestamp":"2025-01-08 00:00:00","open":223.19,"high":223.52,"low":220.2,"close":222.13,"volume":25033300}
-{"timestamp":"2025-01-10 00:00:00","open":221.46,"high":221.71,"low":216.5,"close":218.94,"volume":36811525}
-{"timestamp":"2025-01-13 00:00:00","open":218.06,"high":219.4,"low":216.47,"close":218.46,"volume":27262700}
-{"timestamp":"2025-01-14 00:00:00","open":220.44,"high":221.82,"low":216.2,"close":217.76,"volume":24711700}
-{"timestamp":"2025-01-15 00:00:00","open":222.83,"high":223.57,"low":220.75,"close":223.35,"volume":31291300}
-{"timestamp":"2025-01-16 00:00:00","open":224.42,"high":224.65,"low":220.31,"close":220.66,"volume":24757300}
-{"timestamp":"2025-01-17 00:00:00","open":225.84,"high":226.51,"low":223.08,"close":225.94,"volume":42370123}
-{"timestamp":"2025-01-21 00:00:00","open":228.9,"high":231.78,"low":226.94,"close":230.71,"volume":39951500}
-{"timestamp":"2025-01-22 00:00:00","open":232.02,"high":235.44,"low":231.19,"close":235.01,"volume":41448217}
-{"timestamp":"2025-01-23 00:00:00","open":234.1,"high":235.52,"low":231.51,"close":235.42,"volume":26404400}
-{"timestamp":"2025-01-24 00:00:00","open":234.5,"high":236.4,"low":232.93,"close":234.85,"volume":25890738}
-{"timestamp":"2025-01-27 00:00:00","open":226.21,"high":235.61,"low":225.86,"close":235.42,"volume":49428332}
-{"timestamp":"2025-01-28 00:00:00","open":234.29,"high":241.77,"low":233.98,"close":238.15,"volume":41587200}
-{"timestamp":"2025-01-29 00:00:00","open":239.02,"high":240.39,"low":236.15,"close":237.07,"volume":26091716}
-{"timestamp":"2025-01-30 00:00:00","open":237.14,"high":237.95,"low":232.22,"close":234.64,"volume":32020728}
-{"timestamp":"2025-01-31 00:00:00","open":236.5,"high":240.29,"low":236.41,"close":237.68,"volume":36162400}
-{"timestamp":"2025-02-03 00:00:00","open":234.06,"high":239.25,"low":232.9,"close":237.42,"volume":37285900}
-{"timestamp":"2025-02-04 00:00:00","open":239.01,"high":242.52,"low":238.03,"close":242.06,"volume":29713812}
-{"timestamp":"2025-02-05 00:00:00","open":237.02,"high":238.32,"low":235.2,"close":236.17,"volume":38832042}
-{"timestamp":"2025-02-06 00:00:00","open":238.01,"high":239.66,"low":236.01,"close":238.83,"volume":60897100}
-{"timestamp":"2025-02-07 00:00:00","open":232.5,"high":234.81,"low":228.06,"close":229.15,"volume":78075433}
-{"timestamp":"2025-02-10 00:00:00","open":230.55,"high":233.92,"low":229.2,"close":233.14,"volume":35419926}
-{"timestamp":"2025-02-11 00:00:00","open":231.92,"high":233.44,"low":230.13,"close":232.76,"volume":23713726}
-{"timestamp":"2025-02-12 00:00:00","open":230.46,"high":231.18,"low":228.16,"close":228.93,"volume":32285249}
-{"timestamp":"2025-02-13 00:00:00","open":228.85,"high":230.42,"low":227.52,"close":230.37,"volume":31346512}
-{"timestamp":"2025-02-14 00:00:00","open":229.2,"high":229.89,"low":227.23,"close":228.68,"volume":27031100}
-{"timestamp":"2025-02-18 00:00:00","open":228.82,"high":229.3,"low":223.72,"close":226.65,"volume":42975133}
-{"timestamp":"2025-02-19 00:00:00","open":225.52,"high":226.83,"low":223.71,"close":226.63,"volume":28566709}
-{"timestamp":"2025-02-20 00:00:00","open":224.78,"high":225.13,"low":221.81,"close":222.88,"volume":30001700}
-{"timestamp":"2025-02-21 00:00:00","open":223.28,"high":223.31,"low":214.74,"close":216.58,"volume":55323900}
-{"timestamp":"2025-02-24 00:00:00","open":217.45,"high":217.72,"low":212.42,"close":212.71,"volume":42387600}
-{"timestamp":"2025-02-25 00:00:00","open":211.63,"high":213.34,"low":204.16,"close":212.8,"volume":58958000}
-{"timestamp":"2025-02-26 00:00:00","open":214.94,"high":218.16,"low":213.09,"close":214.35,"volume":39120603}
-{"timestamp":"2025-02-27 00:00:00","open":218.35,"high":219.97,"low":208.37,"close":208.74,"volume":40548600}
-{"timestamp":"2025-02-28 00:00:00","open":208.65,"high":212.62,"low":206.99,"close":212.28,"volume":51771737}
-{"timestamp":"2025-03-03 00:00:00","open":213.35,"high":214.01,"low":202.55,"close":205.02,"volume":42948447}
-{"timestamp":"2025-03-04 00:00:00","open":200.11,"high":206.8,"low":197.43,"close":203.8,"volume":60853100}
-{"timestamp":"2025-03-05 00:00:00","open":204.8,"high":209.98,"low":203.26,"close":208.36,"volume":38610100}
-{"timestamp":"2025-03-06 00:00:00","open":204.4,"high":205.77,"low":198.3,"close":200.7,"volume":49863800}
-{"timestamp":"2025-03-07 00:00:00","open":199.49,"high":202.27,"low":192.53,"close":199.25,"volume":59802821}
-{"timestamp":"2025-03-10 00:00:00","open":195.6,"high":196.73,"low":190.85,"close":194.54,"volume":62350926}
-{"timestamp":"2025-03-11 00:00:00","open":193.9,"high":200.18,"low":193.4,"close":196.59,"volume":54002900}
-{"timestamp":"2025-03-12 00:00:00","open":200.72,"high":201.52,"low":195.29,"close":198.89,"volume":43679300}
-{"timestamp":"2025-03-13 00:00:00","open":198.17,"high":198.88,"low":191.82,"close":193.89,"volume":41270800}
-{"timestamp":"2025-03-14 00:00:00","open":197.41,"high":198.65,"low":195.32,"close":197.95,"volume":38096700}
-{"timestamp":"2025-03-17 00:00:00","open":198.77,"high":199.0,"low":194.32,"close":195.74,"volume":47341800}
-{"timestamp":"2025-03-18 00:00:00","open":192.52,"high":194.0,"low":189.38,"close":192.82,"volume":40414900}
-{"timestamp":"2025-03-19 00:00:00","open":193.38,"high":195.97,"low":191.96,"close":195.54,"volume":39442900}
-{"timestamp":"2025-03-20 00:00:00","open":193.07,"high":199.32,"low":192.3,"close":194.95,"volume":38921113}
-{"timestamp":"2025-03-21 00:00:00","open":192.9,"high":196.99,"low":192.52,"close":196.21,"volume":60056917}
-{"timestamp":"2025-03-24 00:00:00","open":200.0,"high":203.64,"low":199.95,"close":203.26,"volume":41625400}
-{"timestamp":"2025-03-25 00:00:00","open":203.6,"high":206.21,"low":203.22,"close":205.71,"volume":31171200}
-{"timestamp":"2025-03-26 00:00:00","open":205.84,"high":206.01,"low":199.93,"close":201.13,"volume":32991000}
-{"timestamp":"2025-03-27 00:00:00","open":200.89,"high":203.79,"low":199.28,"close":201.36,"volume":27317700}
-{"timestamp":"2025-03-28 00:00:00","open":198.42,"high":199.26,"low":191.88,"close":192.72,"volume":52548226}
-{"timestamp":"2025-03-31 00:00:00","open":188.19,"high":191.33,"low":184.4,"close":190.26,"volume":63547600}
-{"timestamp":"2025-04-01 00:00:00","open":187.86,"high":193.93,"low":187.2,"close":192.17,"volume":41267315}
-{"timestamp":"2025-04-02 00:00:00","open":187.66,"high":198.34,"low":187.66,"close":196.01,"volume":53679200}
-{"timestamp":"2025-04-03 00:00:00","open":183.0,"high":184.13,"low":176.92,"close":178.41,"volume":95553617}
-{"timestamp":"2025-04-04 00:00:00","open":167.15,"high":178.14,"low":166.0,"close":171.0,"volume":123159400}
-{"timestamp":"2025-04-07 00:00:00","open":162.0,"high":183.41,"low":161.38,"close":175.26,"volume":109327115}
-{"timestamp":"2025-04-08 00:00:00","open":185.23,"high":185.9,"low":168.57,"close":170.66,"volume":87710400}
-{"timestamp":"2025-04-09 00:00:00","open":172.12,"high":192.65,"low":169.93,"close":191.1,"volume":116804328}
-{"timestamp":"2025-04-10 00:00:00","open":185.44,"high":186.87,"low":175.85,"close":181.22,"volume":68302045}
-{"timestamp":"2025-04-11 00:00:00","open":179.93,"high":185.86,"low":178.0,"close":184.87,"volume":50594339}
-{"timestamp":"2025-04-14 00:00:00","open":186.84,"high":187.44,"low":179.23,"close":182.12,"volume":48002540}
-{"timestamp":"2025-04-15 00:00:00","open":181.41,"high":182.35,"low":177.93,"close":179.59,"volume":43642000}
-{"timestamp":"2025-04-16 00:00:00","open":176.29,"high":179.1,"low":171.41,"close":174.33,"volume":51875316}
-{"timestamp":"2025-04-17 00:00:00","open":176.0,"high":176.21,"low":172.0,"close":172.61,"volume":44726453}
-{"timestamp":"2025-04-21 00:00:00","open":169.6,"high":169.6,"low":165.29,"close":167.32,"volume":48126111}
-{"timestamp":"2025-04-22 00:00:00","open":169.85,"high":176.78,"low":169.35,"close":173.18,"volume":56607202}
-{"timestamp":"2025-04-23 00:00:00","open":183.45,"high":187.38,"low":180.19,"close":180.6,"volume":63470149}
-{"timestamp":"2025-04-24 00:00:00","open":180.92,"high":186.74,"low":180.18,"close":186.54,"volume":43763200}
-{"timestamp":"2025-04-25 00:00:00","open":187.62,"high":189.94,"low":185.49,"close":188.99,"volume":36414330}
-{"timestamp":"2025-04-28 00:00:00","open":190.11,"high":190.22,"low":184.89,"close":187.7,"volume":33224732}
-{"timestamp":"2025-04-29 00:00:00","open":183.99,"high":188.02,"low":183.68,"close":187.39,"volume":41667300}
-{"timestamp":"2025-04-30 00:00:00","open":182.17,"high":185.05,"low":178.85,"close":184.42,"volume":55176543}
+version https://git-lfs.github.com/spec/v1
+oid sha256:49d35838b5d2fe06d230fcda6905dc540332c17061015bbb237c5d542af9c697
+size 743141