diff --git "a/exp_fmp_price_1day/GOOGL.jsonl" "b/exp_fmp_price_1day/GOOGL.jsonl"
--- "a/exp_fmp_price_1day/GOOGL.jsonl"
+++ "b/exp_fmp_price_1day/GOOGL.jsonl"
@@ -1,3524 +1,3 @@
-{"timestamp":"2006-05-01 00:00:00","open":10.47,"high":10.5,"low":9.97,"close":9.98,"volume":414303600}
-{"timestamp":"2006-05-02 00:00:00","open":10.04,"high":10.07,"low":9.72,"close":9.88,"volume":523825159}
-{"timestamp":"2006-05-03 00:00:00","open":9.92,"high":10.05,"low":9.78,"close":9.86,"volume":322721039}
-{"timestamp":"2006-05-04 00:00:00","open":9.89,"high":9.98,"low":9.81,"close":9.88,"volume":185949780}
-{"timestamp":"2006-05-05 00:00:00","open":9.95,"high":10.03,"low":9.8,"close":9.87,"volume":242545799}
-{"timestamp":"2006-05-08 00:00:00","open":9.89,"high":9.94,"low":9.76,"close":9.88,"volume":204979600}
-{"timestamp":"2006-05-09 00:00:00","open":9.9,"high":10.23,"low":9.85,"close":10.23,"volume":365392120}
-{"timestamp":"2006-05-10 00:00:00","open":10.22,"high":10.3,"low":10.06,"close":10.08,"volume":248211579}
-{"timestamp":"2006-05-11 00:00:00","open":10.1,"high":10.13,"low":9.63,"close":9.68,"volume":355610360}
-{"timestamp":"2006-05-12 00:00:00","open":9.6,"high":9.63,"low":9.35,"close":9.36,"volume":405867220}
-{"timestamp":"2006-05-15 00:00:00","open":9.41,"high":9.51,"low":9.22,"close":9.41,"volume":343446199}
-{"timestamp":"2006-05-16 00:00:00","open":9.41,"high":9.43,"low":9.26,"close":9.29,"volume":259384356}
-{"timestamp":"2006-05-17 00:00:00","open":9.27,"high":9.51,"low":9.26,"close":9.37,"volume":426182840}
-{"timestamp":"2006-05-18 00:00:00","open":9.48,"high":9.55,"low":9.28,"close":9.28,"volume":233209419}
-{"timestamp":"2006-05-19 00:00:00","open":9.34,"high":9.37,"low":9.02,"close":9.26,"volume":455540480}
-{"timestamp":"2006-05-22 00:00:00","open":9.21,"high":9.33,"low":9.14,"close":9.28,"volume":343889060}
-{"timestamp":"2006-05-23 00:00:00","open":9.36,"high":9.61,"low":9.35,"close":9.4,"volume":359068580}
-{"timestamp":"2006-05-24 00:00:00","open":9.44,"high":9.6,"low":9.3,"close":9.54,"volume":381890040}
-{"timestamp":"2006-05-25 00:00:00","open":9.49,"high":9.58,"low":9.32,"close":9.58,"volume":327604100}
-{"timestamp":"2006-05-26 00:00:00","open":9.62,"high":9.66,"low":9.51,"close":9.54,"volume":146566500}
-{"timestamp":"2006-05-30 00:00:00","open":9.47,"high":9.53,"low":9.3,"close":9.31,"volume":172469900}
-{"timestamp":"2006-05-31 00:00:00","open":9.35,"high":9.47,"low":9.18,"close":9.3,"volume":318999760}
-{"timestamp":"2006-06-01 00:00:00","open":9.35,"high":9.58,"low":9.3,"close":9.57,"volume":250965480}
-{"timestamp":"2006-06-02 00:00:00","open":9.68,"high":9.69,"low":9.45,"close":9.5,"volume":255210080}
-{"timestamp":"2006-06-05 00:00:00","open":9.41,"high":9.55,"low":9.36,"close":9.37,"volume":222184160}
-{"timestamp":"2006-06-06 00:00:00","open":9.42,"high":9.76,"low":9.42,"close":9.76,"volume":410123580}
-{"timestamp":"2006-06-07 00:00:00","open":9.84,"high":9.88,"low":9.67,"close":9.67,"volume":356157640}
-{"timestamp":"2006-06-08 00:00:00","open":9.7,"high":9.87,"low":9.47,"close":9.84,"volume":414020440}
-{"timestamp":"2006-06-09 00:00:00","open":9.81,"high":9.9,"low":9.64,"close":9.67,"volume":246135760}
-{"timestamp":"2006-06-12 00:00:00","open":9.72,"high":9.77,"low":9.53,"close":9.55,"volume":200648640}
-{"timestamp":"2006-06-13 00:00:00","open":9.53,"high":9.68,"low":9.46,"close":9.67,"volume":306187980}
-{"timestamp":"2006-06-14 00:00:00","open":9.76,"high":9.79,"low":9.47,"close":9.62,"volume":310633040}
-{"timestamp":"2006-06-15 00:00:00","open":9.67,"high":9.82,"low":9.58,"close":9.78,"volume":271272940}
-{"timestamp":"2006-06-16 00:00:00","open":9.74,"high":9.78,"low":9.71,"close":9.78,"volume":212073480}
-{"timestamp":"2006-06-19 00:00:00","open":9.78,"high":9.88,"low":9.68,"close":9.71,"volume":305091699}
-{"timestamp":"2006-06-20 00:00:00","open":9.71,"high":9.81,"low":9.67,"close":9.69,"volume":161651939}
-{"timestamp":"2006-06-21 00:00:00","open":9.79,"high":10.11,"low":9.75,"close":10.06,"volume":349462900}
-{"timestamp":"2006-06-22 00:00:00","open":10.05,"high":10.16,"low":9.71,"close":10.01,"volume":240094299}
-{"timestamp":"2006-06-23 00:00:00","open":10.08,"high":10.25,"low":10.03,"close":10.13,"volume":212384620}
-{"timestamp":"2006-06-26 00:00:00","open":10.18,"high":10.22,"low":10.09,"close":10.12,"volume":141909460}
-{"timestamp":"2006-06-27 00:00:00","open":10.15,"high":10.21,"low":10.03,"close":10.07,"volume":164123900}
-{"timestamp":"2006-06-28 00:00:00","open":10.11,"high":10.17,"low":10.04,"close":10.16,"volume":148364040}
-{"timestamp":"2006-06-29 00:00:00","open":10.21,"high":10.47,"low":10.16,"close":10.46,"volume":266230339}
-{"timestamp":"2006-06-30 00:00:00","open":10.4,"high":10.49,"low":10.32,"close":10.49,"volume":251709759}
-{"timestamp":"2006-07-03 00:00:00","open":10.51,"high":10.6,"low":10.5,"close":10.59,"volume":86187660}
-{"timestamp":"2006-07-05 00:00:00","open":10.55,"high":10.58,"low":10.4,"close":10.55,"volume":199259060}
-{"timestamp":"2006-07-06 00:00:00","open":10.59,"high":10.64,"low":10.56,"close":10.59,"volume":147360140}
-{"timestamp":"2006-07-07 00:00:00","open":10.66,"high":10.71,"low":10.41,"close":10.52,"volume":241458140}
-{"timestamp":"2006-07-10 00:00:00","open":10.6,"high":10.64,"low":10.42,"close":10.47,"volume":177382600}
-{"timestamp":"2006-07-11 00:00:00","open":10.47,"high":10.64,"low":10.34,"close":10.62,"volume":238681099}
-{"timestamp":"2006-07-12 00:00:00","open":10.56,"high":10.58,"low":10.43,"close":10.44,"volume":196074480}
-{"timestamp":"2006-07-13 00:00:00","open":10.36,"high":10.47,"low":10.18,"close":10.23,"volume":276710660}
-{"timestamp":"2006-07-14 00:00:00","open":10.27,"high":10.3,"low":9.97,"close":10.1,"volume":301790060}
-{"timestamp":"2006-07-17 00:00:00","open":10.13,"high":10.28,"low":10.1,"close":10.21,"volume":232303860}
-{"timestamp":"2006-07-18 00:00:00","open":10.25,"high":10.27,"low":9.95,"close":10.09,"volume":344929760}
-{"timestamp":"2006-07-19 00:00:00","open":9.88,"high":10.04,"low":9.88,"close":9.98,"volume":340595700}
-{"timestamp":"2006-07-20 00:00:00","open":10.12,"high":10.12,"low":9.65,"close":9.69,"volume":504778479}
-{"timestamp":"2006-07-21 00:00:00","open":9.66,"high":9.8,"low":9.45,"close":9.76,"volume":470260559}
-{"timestamp":"2006-07-24 00:00:00","open":9.83,"high":9.86,"low":9.54,"close":9.78,"volume":323194940}
-{"timestamp":"2006-07-25 00:00:00","open":9.63,"high":9.79,"low":9.6,"close":9.74,"volume":230232139}
-{"timestamp":"2006-07-26 00:00:00","open":9.71,"high":9.81,"low":9.58,"close":9.65,"volume":221092260}
-{"timestamp":"2006-07-27 00:00:00","open":9.69,"high":9.7,"low":9.46,"close":9.57,"volume":225425519}
-{"timestamp":"2006-07-28 00:00:00","open":9.56,"high":9.75,"low":9.55,"close":9.71,"volume":163217460}
-{"timestamp":"2006-07-31 00:00:00","open":9.71,"high":9.74,"low":9.59,"close":9.67,"volume":183764700}
-{"timestamp":"2006-08-01 00:00:00","open":9.64,"high":9.65,"low":9.4,"close":9.4,"volume":218460880}
-{"timestamp":"2006-08-02 00:00:00","open":9.4,"high":9.44,"low":9.14,"close":9.19,"volume":283677780}
-{"timestamp":"2006-08-03 00:00:00","open":9.13,"high":9.46,"low":9.09,"close":9.39,"volume":252951499}
-{"timestamp":"2006-08-04 00:00:00","open":9.5,"high":9.53,"low":9.3,"close":9.36,"volume":203621680}
-{"timestamp":"2006-08-07 00:00:00","open":9.3,"high":9.5,"low":9.29,"close":9.46,"volume":159831760}
-{"timestamp":"2006-08-08 00:00:00","open":9.58,"high":9.62,"low":9.49,"close":9.53,"volume":229571059}
-{"timestamp":"2006-08-09 00:00:00","open":9.58,"high":9.63,"low":9.42,"close":9.43,"volume":172290219}
-{"timestamp":"2006-08-10 00:00:00","open":9.36,"high":9.45,"low":9.32,"close":9.36,"volume":170430160}
-{"timestamp":"2006-08-11 00:00:00","open":9.37,"high":9.39,"low":9.21,"close":9.22,"volume":150608660}
-{"timestamp":"2006-08-14 00:00:00","open":9.3,"high":9.39,"low":9.23,"close":9.24,"volume":198551920}
-{"timestamp":"2006-08-15 00:00:00","open":9.36,"high":9.55,"low":9.32,"close":9.53,"volume":267734039}
-{"timestamp":"2006-08-16 00:00:00","open":9.6,"high":9.72,"low":9.56,"close":9.7,"volume":233918079}
-{"timestamp":"2006-08-17 00:00:00","open":9.67,"high":9.76,"low":9.61,"close":9.65,"volume":203016020}
-{"timestamp":"2006-08-18 00:00:00","open":9.67,"high":9.69,"low":9.53,"close":9.59,"volume":197925360}
-{"timestamp":"2006-08-21 00:00:00","open":9.46,"high":9.48,"low":9.39,"close":9.44,"volume":164641080}
-{"timestamp":"2006-08-22 00:00:00","open":9.45,"high":9.49,"low":9.38,"close":9.47,"volume":166409979}
-{"timestamp":"2006-08-23 00:00:00","open":9.45,"high":9.47,"low":9.33,"close":9.34,"volume":145631960}
-{"timestamp":"2006-08-24 00:00:00","open":9.37,"high":9.42,"low":9.32,"close":9.35,"volume":139233980}
-{"timestamp":"2006-08-25 00:00:00","open":9.34,"high":9.39,"low":9.32,"close":9.34,"volume":98612220}
-{"timestamp":"2006-08-28 00:00:00","open":9.4,"high":9.53,"low":9.38,"close":9.53,"volume":166459000}
-{"timestamp":"2006-08-29 00:00:00","open":9.53,"high":9.57,"low":9.44,"close":9.48,"volume":178449700}
-{"timestamp":"2006-08-30 00:00:00","open":9.49,"high":9.63,"low":9.47,"close":9.53,"volume":161614224}
-{"timestamp":"2006-08-31 00:00:00","open":9.55,"high":9.56,"low":9.46,"close":9.47,"volume":118598099}
-{"timestamp":"2006-09-01 00:00:00","open":9.53,"high":9.54,"low":9.44,"close":9.47,"volume":106860300}
-{"timestamp":"2006-09-05 00:00:00","open":9.51,"high":9.64,"low":9.45,"close":9.62,"volume":162869840}
-{"timestamp":"2006-09-06 00:00:00","open":9.56,"high":9.59,"low":9.5,"close":9.51,"volume":148945400}
-{"timestamp":"2006-09-07 00:00:00","open":9.49,"high":9.55,"low":9.44,"close":9.47,"volume":153531860}
-{"timestamp":"2006-09-08 00:00:00","open":9.43,"high":9.53,"low":9.43,"close":9.46,"volume":123227940}
-{"timestamp":"2006-09-11 00:00:00","open":9.47,"high":9.63,"low":9.45,"close":9.61,"volume":180992860}
-{"timestamp":"2006-09-12 00:00:00","open":9.63,"high":9.83,"low":9.63,"close":9.81,"volume":218491500}
-{"timestamp":"2006-09-13 00:00:00","open":9.89,"high":10.18,"low":9.89,"close":10.17,"volume":390421760}
-{"timestamp":"2006-09-14 00:00:00","open":10.12,"high":10.17,"low":10.06,"close":10.11,"volume":214482580}
-{"timestamp":"2006-09-15 00:00:00","open":10.2,"high":10.26,"low":10.18,"close":10.26,"volume":313350400}
-{"timestamp":"2006-09-18 00:00:00","open":10.26,"high":10.48,"low":10.25,"close":10.38,"volume":284207580}
-{"timestamp":"2006-09-19 00:00:00","open":10.4,"high":10.4,"low":9.83,"close":10.11,"volume":571325480}
-{"timestamp":"2006-09-20 00:00:00","open":10.19,"high":10.19,"low":9.88,"close":9.93,"volume":365729000}
-{"timestamp":"2006-09-21 00:00:00","open":10.02,"high":10.22,"low":10.01,"close":10.18,"volume":427341700}
-{"timestamp":"2006-09-22 00:00:00","open":10.13,"high":10.2,"low":10.04,"close":10.1,"volume":185811000}
-{"timestamp":"2006-09-25 00:00:00","open":10.15,"high":10.25,"low":10.07,"close":10.11,"volume":229443979}
-{"timestamp":"2006-09-26 00:00:00","open":10.15,"high":10.2,"low":10.05,"close":10.18,"volume":211540120}
-{"timestamp":"2006-09-27 00:00:00","open":10.17,"high":10.29,"low":10.07,"close":10.08,"volume":238837519}
-{"timestamp":"2006-09-28 00:00:00","open":10.11,"high":10.18,"low":10.02,"close":10.1,"volume":204234680}
-{"timestamp":"2006-09-29 00:00:00","open":10.14,"high":10.15,"low":10.04,"close":10.06,"volume":132442360}
-{"timestamp":"2006-10-02 00:00:00","open":10.06,"high":10.16,"low":10.03,"close":10.05,"volume":145950899}
-{"timestamp":"2006-10-03 00:00:00","open":10.04,"high":10.17,"low":9.96,"close":10.11,"volume":218459640}
-{"timestamp":"2006-10-04 00:00:00","open":10.13,"high":10.4,"low":10.09,"close":10.4,"volume":266319020}
-{"timestamp":"2006-10-05 00:00:00","open":10.38,"high":10.47,"low":10.28,"close":10.31,"volume":231426140}
-{"timestamp":"2006-10-06 00:00:00","open":10.27,"high":10.56,"low":10.25,"close":10.52,"volume":293181840}
-{"timestamp":"2006-10-09 00:00:00","open":10.63,"high":10.81,"low":10.6,"close":10.74,"volume":303821680}
-{"timestamp":"2006-10-10 00:00:00","open":10.8,"high":10.96,"low":10.57,"close":10.68,"volume":391216440}
-{"timestamp":"2006-10-11 00:00:00","open":10.64,"high":10.76,"low":10.6,"close":10.67,"volume":225209340}
-{"timestamp":"2006-10-12 00:00:00","open":10.72,"high":10.75,"low":10.61,"close":10.7,"volume":193716160}
-{"timestamp":"2006-10-13 00:00:00","open":10.7,"high":10.75,"low":10.65,"close":10.69,"volume":144776520}
-{"timestamp":"2006-10-16 00:00:00","open":10.7,"high":10.74,"low":10.54,"close":10.55,"volume":172626140}
-{"timestamp":"2006-10-17 00:00:00","open":10.52,"high":10.6,"low":10.43,"close":10.53,"volume":208679780}
-{"timestamp":"2006-10-18 00:00:00","open":10.59,"high":10.63,"low":10.45,"close":10.49,"volume":240473780}
-{"timestamp":"2006-10-19 00:00:00","open":10.52,"high":10.75,"low":10.5,"close":10.66,"volume":471051039}
-{"timestamp":"2006-10-20 00:00:00","open":11.49,"high":11.51,"low":11.35,"close":11.5,"volume":465584019}
-{"timestamp":"2006-10-23 00:00:00","open":11.57,"high":12.13,"low":11.52,"close":12.03,"volume":603911400}
-{"timestamp":"2006-10-24 00:00:00","open":11.92,"high":11.96,"low":11.8,"close":11.84,"volume":347221140}
-{"timestamp":"2006-10-25 00:00:00","open":11.95,"high":12.22,"low":11.89,"close":12.18,"volume":367341940}
-{"timestamp":"2006-10-26 00:00:00","open":12.2,"high":12.31,"low":12.12,"close":12.14,"volume":281275759}
-{"timestamp":"2006-10-27 00:00:00","open":12.11,"high":12.14,"low":11.82,"close":11.89,"volume":263902119}
-{"timestamp":"2006-10-30 00:00:00","open":11.88,"high":12.02,"low":11.76,"close":11.93,"volume":262342720}
-{"timestamp":"2006-10-31 00:00:00","open":11.96,"high":12.07,"low":11.86,"close":11.92,"volume":251360699}
-{"timestamp":"2006-11-01 00:00:00","open":11.98,"high":11.99,"low":11.64,"close":11.7,"volume":217086940}
-{"timestamp":"2006-11-02 00:00:00","open":11.7,"high":11.85,"low":11.67,"close":11.76,"volume":209279180}
-{"timestamp":"2006-11-03 00:00:00","open":11.82,"high":11.86,"low":11.64,"close":11.81,"volume":196158800}
-{"timestamp":"2006-11-06 00:00:00","open":11.86,"high":12.0,"low":11.82,"close":11.94,"volume":199550620}
-{"timestamp":"2006-11-07 00:00:00","open":11.94,"high":11.99,"low":11.81,"close":11.83,"volume":195745440}
-{"timestamp":"2006-11-08 00:00:00","open":11.77,"high":12.06,"low":11.73,"close":11.89,"volume":318379920}
-{"timestamp":"2006-11-09 00:00:00","open":11.92,"high":12.0,"low":11.81,"close":11.83,"volume":195057660}
-{"timestamp":"2006-11-10 00:00:00","open":11.86,"high":11.88,"low":11.77,"close":11.85,"volume":111808980}
-{"timestamp":"2006-11-13 00:00:00","open":11.88,"high":12.04,"low":11.86,"close":12.04,"volume":173614700}
-{"timestamp":"2006-11-14 00:00:00","open":12.03,"high":12.26,"low":12.02,"close":12.24,"volume":288757420}
-{"timestamp":"2006-11-15 00:00:00","open":12.35,"high":12.51,"low":12.31,"close":12.31,"volume":334660360}
-{"timestamp":"2006-11-16 00:00:00","open":12.39,"high":12.45,"low":12.33,"close":12.41,"volume":203541160}
-{"timestamp":"2006-11-17 00:00:00","open":12.34,"high":12.5,"low":12.34,"close":12.48,"volume":220431180}
-{"timestamp":"2006-11-20 00:00:00","open":12.47,"high":12.47,"low":12.33,"close":12.39,"volume":204802420}
-{"timestamp":"2006-11-21 00:00:00","open":12.43,"high":12.76,"low":12.41,"close":12.75,"volume":336976080}
-{"timestamp":"2006-11-22 00:00:00","open":12.79,"high":12.84,"low":12.66,"close":12.71,"volume":179888780}
-{"timestamp":"2006-11-24 00:00:00","open":12.62,"high":12.7,"low":12.61,"close":12.64,"volume":69314400}
-{"timestamp":"2006-11-27 00:00:00","open":12.55,"high":12.56,"low":12.13,"close":12.13,"volume":292838300}
-{"timestamp":"2006-11-28 00:00:00","open":12.04,"high":12.26,"low":11.94,"close":12.25,"volume":311826120}
-{"timestamp":"2006-11-29 00:00:00","open":12.37,"high":12.38,"low":12.07,"close":12.13,"volume":252397519}
-{"timestamp":"2006-11-30 00:00:00","open":12.12,"high":12.27,"low":12.05,"close":12.13,"volume":222922960}
-{"timestamp":"2006-12-01 00:00:00","open":12.16,"high":12.22,"low":11.97,"close":12.03,"volume":225066999}
-{"timestamp":"2006-12-04 00:00:00","open":12.09,"high":12.2,"low":12.0,"close":12.13,"volume":195983640}
-{"timestamp":"2006-12-05 00:00:00","open":12.2,"high":12.25,"low":12.13,"close":12.19,"volume":163971100}
-{"timestamp":"2006-12-06 00:00:00","open":12.19,"high":12.32,"low":12.12,"close":12.23,"volume":177899140}
-{"timestamp":"2006-12-07 00:00:00","open":12.27,"high":12.31,"low":12.07,"close":12.08,"volume":186400740}
-{"timestamp":"2006-12-08 00:00:00","open":12.06,"high":12.23,"low":12.01,"close":12.11,"volume":158865460}
-{"timestamp":"2006-12-11 00:00:00","open":12.13,"high":12.23,"low":12.11,"close":12.11,"volume":130479379}
-{"timestamp":"2006-12-12 00:00:00","open":12.11,"high":12.17,"low":12.02,"close":12.06,"volume":168364480}
-{"timestamp":"2006-12-13 00:00:00","open":12.13,"high":12.15,"low":11.94,"close":11.99,"volume":186304600}
-{"timestamp":"2006-12-14 00:00:00","open":12.02,"high":12.11,"low":11.94,"close":12.06,"volume":189784180}
-{"timestamp":"2006-12-15 00:00:00","open":12.08,"high":12.11,"low":12.01,"close":12.02,"volume":208707540}
-{"timestamp":"2006-12-18 00:00:00","open":12.07,"high":12.08,"low":11.53,"close":11.58,"volume":320396400}
-{"timestamp":"2006-12-19 00:00:00","open":11.55,"high":11.74,"low":11.47,"close":11.73,"volume":263314419}
-{"timestamp":"2006-12-20 00:00:00","open":11.76,"high":11.8,"low":11.57,"close":11.58,"volume":175087960}
-{"timestamp":"2006-12-21 00:00:00","open":11.62,"high":11.64,"low":11.32,"close":11.42,"volume":278298480}
-{"timestamp":"2006-12-22 00:00:00","open":11.45,"high":11.48,"low":11.33,"close":11.4,"volume":159397580}
-{"timestamp":"2006-12-26 00:00:00","open":11.42,"high":11.5,"low":11.38,"close":11.45,"volume":82940900}
-{"timestamp":"2006-12-27 00:00:00","open":11.51,"high":11.71,"low":11.49,"close":11.71,"volume":169127980}
-{"timestamp":"2006-12-28 00:00:00","open":11.69,"high":11.73,"low":11.57,"close":11.58,"volume":124553699}
-{"timestamp":"2006-12-29 00:00:00","open":11.56,"high":11.62,"low":11.51,"close":11.52,"volume":102285260}
-{"timestamp":"2007-01-03 00:00:00","open":11.66,"high":11.93,"low":11.54,"close":11.7,"volume":308057580}
-{"timestamp":"2007-01-04 00:00:00","open":11.74,"high":12.11,"low":11.72,"close":12.09,"volume":315618519}
-{"timestamp":"2007-01-05 00:00:00","open":12.07,"high":12.2,"low":11.96,"close":12.19,"volume":274708360}
-{"timestamp":"2007-01-08 00:00:00","open":12.2,"high":12.26,"low":12.07,"close":12.1,"volume":190053440}
-{"timestamp":"2007-01-09 00:00:00","open":12.15,"high":12.22,"low":12.04,"close":12.15,"volume":215091040}
-{"timestamp":"2007-01-10 00:00:00","open":12.12,"high":12.35,"low":12.06,"close":12.25,"volume":238790239}
-{"timestamp":"2007-01-11 00:00:00","open":12.44,"high":12.56,"low":12.42,"close":12.51,"volume":288500940}
-{"timestamp":"2007-01-12 00:00:00","open":12.56,"high":12.64,"low":12.51,"close":12.64,"volume":178790640}
-{"timestamp":"2007-01-16 00:00:00","open":12.7,"high":12.84,"low":12.59,"close":12.62,"volume":302593680}
-{"timestamp":"2007-01-17 00:00:00","open":12.6,"high":12.71,"low":12.37,"close":12.44,"volume":268001099}
-{"timestamp":"2007-01-18 00:00:00","open":12.37,"high":12.42,"low":12.2,"close":12.21,"volume":237068319}
-{"timestamp":"2007-01-19 00:00:00","open":12.21,"high":12.28,"low":12.18,"close":12.26,"volume":198980100}
-{"timestamp":"2007-01-22 00:00:00","open":12.32,"high":12.33,"low":11.97,"close":12.03,"volume":216034200}
-{"timestamp":"2007-01-23 00:00:00","open":12.03,"high":12.13,"low":11.94,"close":11.99,"volume":187173600}
-{"timestamp":"2007-01-24 00:00:00","open":12.12,"high":12.5,"low":12.09,"close":12.49,"volume":242414359}
-{"timestamp":"2007-01-25 00:00:00","open":12.54,"high":12.62,"low":12.15,"close":12.21,"volume":257485860}
-{"timestamp":"2007-01-26 00:00:00","open":12.29,"high":12.46,"low":12.19,"close":12.41,"volume":219669880}
-{"timestamp":"2007-01-29 00:00:00","open":12.46,"high":12.48,"low":12.27,"close":12.32,"volume":190891060}
-{"timestamp":"2007-01-30 00:00:00","open":12.36,"high":12.46,"low":12.29,"close":12.37,"volume":167176740}
-{"timestamp":"2007-01-31 00:00:00","open":12.42,"high":12.64,"low":12.4,"close":12.55,"volume":491686499}
-{"timestamp":"2007-02-01 00:00:00","open":12.66,"high":12.66,"low":12.05,"close":12.06,"volume":626013560}
-{"timestamp":"2007-02-02 00:00:00","open":12.08,"high":12.14,"low":11.96,"close":12.05,"volume":252022720}
-{"timestamp":"2007-02-05 00:00:00","open":11.95,"high":11.96,"low":11.67,"close":11.69,"volume":288051379}
-{"timestamp":"2007-02-06 00:00:00","open":11.71,"high":11.84,"low":11.69,"close":11.8,"volume":212696200}
-{"timestamp":"2007-02-07 00:00:00","open":11.86,"high":11.87,"low":11.73,"close":11.76,"volume":164649040}
-{"timestamp":"2007-02-08 00:00:00","open":11.71,"high":11.86,"low":11.64,"close":11.79,"volume":162914520}
-{"timestamp":"2007-02-09 00:00:00","open":11.8,"high":11.83,"low":11.55,"close":11.56,"volume":194186460}
-{"timestamp":"2007-02-12 00:00:00","open":11.53,"high":11.57,"low":11.39,"close":11.47,"volume":229968000}
-{"timestamp":"2007-02-13 00:00:00","open":11.49,"high":11.58,"low":11.44,"close":11.49,"volume":162358460}
-{"timestamp":"2007-02-14 00:00:00","open":11.51,"high":11.74,"low":11.49,"close":11.66,"volume":227753899}
-{"timestamp":"2007-02-15 00:00:00","open":11.66,"high":11.66,"low":11.53,"close":11.55,"volume":161721280}
-{"timestamp":"2007-02-16 00:00:00","open":11.58,"high":11.77,"low":11.56,"close":11.76,"volume":246892219}
-{"timestamp":"2007-02-20 00:00:00","open":11.72,"high":11.83,"low":11.63,"close":11.81,"volume":162541296}
-{"timestamp":"2007-02-21 00:00:00","open":11.76,"high":11.98,"low":11.7,"close":11.91,"volume":225398376}
-{"timestamp":"2007-02-22 00:00:00","open":11.98,"high":12.12,"low":11.87,"close":11.91,"volume":229608079}
-{"timestamp":"2007-02-23 00:00:00","open":11.91,"high":11.94,"low":11.71,"close":11.78,"volume":155256600}
-{"timestamp":"2007-02-26 00:00:00","open":11.83,"high":11.89,"low":11.6,"close":11.63,"volume":159252600}
-{"timestamp":"2007-02-27 00:00:00","open":11.39,"high":11.51,"low":11.19,"close":11.23,"volume":373007860}
-{"timestamp":"2007-02-28 00:00:00","open":11.27,"high":11.35,"low":11.09,"close":11.25,"volume":321360480}
-{"timestamp":"2007-03-01 00:00:00","open":11.08,"high":11.32,"low":11.01,"close":11.22,"volume":347187140}
-{"timestamp":"2007-03-02 00:00:00","open":11.14,"high":11.23,"low":10.98,"close":10.98,"volume":263152260}
-{"timestamp":"2007-03-05 00:00:00","open":10.94,"high":11.15,"low":10.94,"close":11.03,"volume":254096800}
-{"timestamp":"2007-03-06 00:00:00","open":11.2,"high":11.49,"low":11.2,"close":11.45,"volume":301115860}
-{"timestamp":"2007-03-07 00:00:00","open":11.58,"high":11.59,"low":11.37,"close":11.4,"volume":261112200}
-{"timestamp":"2007-03-08 00:00:00","open":11.49,"high":11.65,"low":11.36,"close":11.38,"volume":214311940}
-{"timestamp":"2007-03-09 00:00:00","open":11.46,"high":11.47,"low":11.26,"close":11.33,"volume":198912840}
-{"timestamp":"2007-03-12 00:00:00","open":11.33,"high":11.39,"low":11.29,"close":11.38,"volume":138487700}
-{"timestamp":"2007-03-13 00:00:00","open":11.26,"high":11.31,"low":11.08,"close":11.09,"volume":254879160}
-{"timestamp":"2007-03-14 00:00:00","open":11.09,"high":11.23,"low":10.99,"close":11.21,"volume":320405760}
-{"timestamp":"2007-03-15 00:00:00","open":11.21,"high":11.26,"low":11.11,"close":11.17,"volume":157633080}
-{"timestamp":"2007-03-16 00:00:00","open":11.15,"high":11.18,"low":11.01,"close":11.03,"volume":226443779}
-{"timestamp":"2007-03-19 00:00:00","open":11.09,"high":11.22,"low":11.03,"close":11.19,"volume":207725700}
-{"timestamp":"2007-03-20 00:00:00","open":11.16,"high":11.2,"low":11.1,"close":11.14,"volume":136742940}
-{"timestamp":"2007-03-21 00:00:00","open":11.14,"high":11.43,"low":11.14,"close":11.42,"volume":231790319}
-{"timestamp":"2007-03-22 00:00:00","open":11.4,"high":11.57,"low":11.32,"close":11.56,"volume":228766200}
-{"timestamp":"2007-03-23 00:00:00","open":11.55,"high":11.6,"low":11.44,"close":11.56,"volume":164408480}
-{"timestamp":"2007-03-26 00:00:00","open":11.52,"high":11.64,"low":11.4,"close":11.64,"volume":188245840}
-{"timestamp":"2007-03-27 00:00:00","open":11.6,"high":11.64,"low":11.52,"close":11.6,"volume":149505600}
-{"timestamp":"2007-03-28 00:00:00","open":11.56,"high":11.65,"low":11.51,"close":11.56,"volume":185330380}
-{"timestamp":"2007-03-29 00:00:00","open":11.63,"high":11.66,"low":11.39,"close":11.53,"volume":159398140}
-{"timestamp":"2007-03-30 00:00:00","open":11.56,"high":11.6,"low":11.41,"close":11.47,"volume":135091039}
-{"timestamp":"2007-04-02 00:00:00","open":11.46,"high":11.47,"low":11.31,"close":11.47,"volume":137803600}
-{"timestamp":"2007-04-03 00:00:00","open":11.61,"high":11.87,"low":11.61,"close":11.83,"volume":260433279}
-{"timestamp":"2007-04-04 00:00:00","open":11.81,"high":11.84,"low":11.75,"close":11.79,"volume":151022740}
-{"timestamp":"2007-04-05 00:00:00","open":11.79,"high":11.81,"low":11.75,"close":11.8,"volume":108542900}
-{"timestamp":"2007-04-09 00:00:00","open":11.84,"high":11.84,"low":11.65,"close":11.72,"volume":122390879}
-{"timestamp":"2007-04-10 00:00:00","open":11.69,"high":11.78,"low":11.64,"close":11.67,"volume":119053220}
-{"timestamp":"2007-04-11 00:00:00","open":11.66,"high":11.75,"low":11.58,"close":11.62,"volume":152803020}
-{"timestamp":"2007-04-12 00:00:00","open":11.61,"high":11.71,"low":11.57,"close":11.7,"volume":108311880}
-{"timestamp":"2007-04-13 00:00:00","open":11.72,"high":11.73,"low":11.6,"close":11.67,"volume":111821280}
-{"timestamp":"2007-04-16 00:00:00","open":11.72,"high":11.94,"low":11.72,"close":11.87,"volume":202974020}
-{"timestamp":"2007-04-17 00:00:00","open":11.86,"high":11.92,"low":11.8,"close":11.83,"volume":128423299}
-{"timestamp":"2007-04-18 00:00:00","open":11.79,"high":12.01,"low":11.75,"close":11.91,"volume":226607979}
-{"timestamp":"2007-04-19 00:00:00","open":11.87,"high":12.06,"low":11.75,"close":11.8,"volume":446415240}
-{"timestamp":"2007-04-20 00:00:00","open":12.27,"high":12.32,"low":12.06,"close":12.07,"volume":488412319}
-{"timestamp":"2007-04-23 00:00:00","open":12.01,"high":12.14,"low":11.97,"close":11.99,"volume":226889099}
-{"timestamp":"2007-04-24 00:00:00","open":11.98,"high":12.01,"low":11.9,"close":11.95,"volume":147780760}
-{"timestamp":"2007-04-25 00:00:00","open":12.01,"high":12.05,"low":11.91,"close":11.96,"volume":158603060}
-{"timestamp":"2007-04-26 00:00:00","open":11.96,"high":12.12,"low":11.94,"close":12.04,"volume":165022280}
-{"timestamp":"2007-04-27 00:00:00","open":12.01,"high":12.07,"low":11.97,"close":11.99,"volume":116919219}
-{"timestamp":"2007-04-30 00:00:00","open":11.99,"high":12.05,"low":11.8,"close":11.8,"volume":145605039}
-{"timestamp":"2007-05-01 00:00:00","open":11.82,"high":11.83,"low":11.62,"close":11.74,"volume":146203020}
-{"timestamp":"2007-05-02 00:00:00","open":11.73,"high":11.79,"low":11.65,"close":11.66,"volume":123048440}
-{"timestamp":"2007-05-03 00:00:00","open":11.67,"high":11.86,"low":11.64,"close":11.84,"volume":143685419}
-{"timestamp":"2007-05-04 00:00:00","open":11.76,"high":11.88,"low":11.66,"close":11.79,"volume":157903979}
-{"timestamp":"2007-05-07 00:00:00","open":11.81,"high":11.83,"low":11.67,"close":11.69,"volume":120726799}
-{"timestamp":"2007-05-08 00:00:00","open":11.66,"high":11.72,"low":11.63,"close":11.68,"volume":116146600}
-{"timestamp":"2007-05-09 00:00:00","open":11.67,"high":11.8,"low":11.61,"close":11.74,"volume":155489200}
-{"timestamp":"2007-05-10 00:00:00","open":11.69,"high":11.75,"low":11.54,"close":11.55,"volume":147474140}
-{"timestamp":"2007-05-11 00:00:00","open":11.56,"high":11.69,"low":11.54,"close":11.68,"volume":117646236}
-{"timestamp":"2007-05-14 00:00:00","open":11.65,"high":11.7,"low":11.51,"close":11.56,"volume":154759320}
-{"timestamp":"2007-05-15 00:00:00","open":11.56,"high":11.57,"low":11.45,"close":11.46,"volume":164604239}
-{"timestamp":"2007-05-16 00:00:00","open":11.56,"high":11.84,"low":11.49,"close":11.83,"volume":262192059}
-{"timestamp":"2007-05-17 00:00:00","open":11.82,"high":11.89,"low":11.78,"close":11.79,"volume":186457400}
-{"timestamp":"2007-05-18 00:00:00","open":11.81,"high":11.83,"low":11.76,"close":11.77,"volume":147732640}
-{"timestamp":"2007-05-21 00:00:00","open":11.75,"high":11.99,"low":11.68,"close":11.78,"volume":246493419}
-{"timestamp":"2007-05-22 00:00:00","open":11.84,"high":11.99,"low":11.84,"close":11.91,"volume":153455659}
-{"timestamp":"2007-05-23 00:00:00","open":12.03,"high":12.1,"low":11.86,"close":11.86,"volume":203193220}
-{"timestamp":"2007-05-24 00:00:00","open":11.89,"high":11.99,"low":11.8,"close":11.87,"volume":167599779}
-{"timestamp":"2007-05-25 00:00:00","open":12.0,"high":12.14,"low":11.94,"close":12.1,"volume":213728920}
-{"timestamp":"2007-05-29 00:00:00","open":12.14,"high":12.31,"low":12.11,"close":12.19,"volume":208575480}
-{"timestamp":"2007-05-30 00:00:00","open":12.12,"high":12.48,"low":12.09,"close":12.48,"volume":291566540}
-{"timestamp":"2007-05-31 00:00:00","open":12.53,"high":12.73,"low":12.44,"close":12.46,"volume":356653560}
-{"timestamp":"2007-06-01 00:00:00","open":12.54,"high":12.64,"low":12.46,"close":12.52,"volume":192055900}
-{"timestamp":"2007-06-04 00:00:00","open":12.46,"high":12.78,"low":12.45,"close":12.69,"volume":283850300}
-{"timestamp":"2007-06-05 00:00:00","open":12.76,"high":12.99,"low":12.68,"close":12.98,"volume":417747420}
-{"timestamp":"2007-06-06 00:00:00","open":12.93,"high":13.03,"low":12.89,"close":12.97,"volume":315638180}
-{"timestamp":"2007-06-07 00:00:00","open":13.01,"high":13.18,"low":12.83,"close":12.89,"volume":424952620}
-{"timestamp":"2007-06-08 00:00:00","open":12.92,"high":13.0,"low":12.75,"close":12.9,"volume":254119740}
-{"timestamp":"2007-06-11 00:00:00","open":12.86,"high":12.97,"low":12.76,"close":12.8,"volume":185969280}
-{"timestamp":"2007-06-12 00:00:00","open":12.73,"high":12.8,"low":12.59,"close":12.63,"volume":256582180}
-{"timestamp":"2007-06-13 00:00:00","open":12.69,"high":12.73,"low":12.48,"close":12.64,"volume":281371420}
-{"timestamp":"2007-06-14 00:00:00","open":12.65,"high":12.66,"low":12.55,"close":12.58,"volume":184733160}
-{"timestamp":"2007-06-15 00:00:00","open":12.72,"high":12.74,"low":12.54,"close":12.66,"volume":246727379}
-{"timestamp":"2007-06-18 00:00:00","open":12.67,"high":12.91,"low":12.62,"close":12.89,"volume":193579740}
-{"timestamp":"2007-06-19 00:00:00","open":12.86,"high":12.94,"low":12.8,"close":12.87,"volume":175130919}
-{"timestamp":"2007-06-20 00:00:00","open":12.94,"high":12.98,"low":12.74,"close":12.76,"volume":173412860}
-{"timestamp":"2007-06-21 00:00:00","open":12.79,"high":12.89,"low":12.67,"close":12.87,"volume":176219380}
-{"timestamp":"2007-06-22 00:00:00","open":12.92,"high":13.14,"low":12.92,"close":13.14,"volume":290573140}
-{"timestamp":"2007-06-25 00:00:00","open":13.24,"high":13.39,"low":13.1,"close":13.2,"volume":316709980}
-{"timestamp":"2007-06-26 00:00:00","open":13.33,"high":13.34,"low":13.17,"close":13.27,"volume":227357100}
-{"timestamp":"2007-06-27 00:00:00","open":13.14,"high":13.21,"low":13.0,"close":13.17,"volume":244796300}
-{"timestamp":"2007-06-28 00:00:00","open":13.13,"high":13.25,"low":13.11,"close":13.14,"volume":166789600}
-{"timestamp":"2007-06-29 00:00:00","open":13.16,"high":13.2,"low":13.0,"close":13.08,"volume":155079799}
-{"timestamp":"2007-07-02 00:00:00","open":13.15,"high":13.31,"low":13.12,"close":13.27,"volume":139719300}
-{"timestamp":"2007-07-03 00:00:00","open":13.29,"high":13.37,"low":13.2,"close":13.37,"volume":74797128}
-{"timestamp":"2007-07-05 00:00:00","open":13.4,"high":13.62,"low":13.32,"close":13.55,"volume":197524200}
-{"timestamp":"2007-07-06 00:00:00","open":13.54,"high":13.61,"low":13.48,"close":13.5,"volume":109770120}
-{"timestamp":"2007-07-09 00:00:00","open":13.59,"high":13.73,"low":13.52,"close":13.58,"volume":149044380}
-{"timestamp":"2007-07-10 00:00:00","open":13.61,"high":13.69,"low":13.55,"close":13.6,"volume":154090520}
-{"timestamp":"2007-07-11 00:00:00","open":13.6,"high":13.68,"low":13.51,"close":13.62,"volume":132295099}
-{"timestamp":"2007-07-12 00:00:00","open":13.66,"high":13.7,"low":13.52,"close":13.65,"volume":137526740}
-{"timestamp":"2007-07-13 00:00:00","open":13.71,"high":13.83,"low":13.69,"close":13.82,"volume":209282620}
-{"timestamp":"2007-07-16 00:00:00","open":13.77,"high":13.98,"low":13.75,"close":13.84,"volume":263791919}
-{"timestamp":"2007-07-17 00:00:00","open":13.89,"high":13.96,"low":13.82,"close":13.89,"volume":173025440}
-{"timestamp":"2007-07-18 00:00:00","open":13.86,"high":13.88,"low":13.61,"close":13.75,"volume":243071100}
-{"timestamp":"2007-07-19 00:00:00","open":13.85,"high":13.85,"low":13.57,"close":13.73,"volume":444642912}
-{"timestamp":"2007-07-20 00:00:00","open":12.81,"high":13.09,"low":12.75,"close":13.02,"volume":710245460}
-{"timestamp":"2007-07-23 00:00:00","open":12.99,"high":13.01,"low":12.82,"close":12.83,"volume":254013732}
-{"timestamp":"2007-07-24 00:00:00","open":12.74,"high":12.98,"low":12.69,"close":12.86,"volume":229283659}
-{"timestamp":"2007-07-25 00:00:00","open":12.94,"high":12.94,"low":12.65,"close":12.76,"volume":221962480}
-{"timestamp":"2007-07-26 00:00:00","open":12.73,"high":12.83,"low":12.48,"close":12.71,"volume":275147779}
-{"timestamp":"2007-07-27 00:00:00","open":12.73,"high":12.93,"low":12.65,"close":12.81,"volume":220143636}
-{"timestamp":"2007-07-30 00:00:00","open":12.84,"high":13.0,"low":12.77,"close":12.92,"volume":158449419}
-{"timestamp":"2007-07-31 00:00:00","open":13.02,"high":13.02,"low":12.76,"close":12.76,"volume":170649180}
-{"timestamp":"2007-08-01 00:00:00","open":12.77,"high":12.93,"low":12.72,"close":12.84,"volume":176950872}
-{"timestamp":"2007-08-02 00:00:00","open":12.86,"high":12.89,"low":12.74,"close":12.79,"volume":126081739}
-{"timestamp":"2007-08-03 00:00:00","open":12.76,"high":12.84,"low":12.59,"close":12.59,"volume":126920960}
-{"timestamp":"2007-08-06 00:00:00","open":12.59,"high":12.77,"low":12.57,"close":12.76,"volume":145920120}
-{"timestamp":"2007-08-07 00:00:00","open":12.76,"high":13.01,"low":12.74,"close":12.91,"volume":170495840}
-{"timestamp":"2007-08-08 00:00:00","open":13.0,"high":13.16,"low":12.94,"close":13.16,"volume":162599500}
-{"timestamp":"2007-08-09 00:00:00","open":13.03,"high":13.18,"low":12.88,"close":12.88,"volume":193689640}
-{"timestamp":"2007-08-10 00:00:00","open":12.77,"high":12.98,"low":12.65,"close":12.91,"volume":234792240}
-{"timestamp":"2007-08-13 00:00:00","open":13.0,"high":13.01,"low":12.84,"close":12.9,"volume":127045319}
-{"timestamp":"2007-08-14 00:00:00","open":12.91,"high":12.95,"low":12.71,"close":12.73,"volume":145204540}
-{"timestamp":"2007-08-15 00:00:00","open":12.74,"high":12.8,"low":12.43,"close":12.45,"volume":216177340}
-{"timestamp":"2007-08-16 00:00:00","open":12.31,"high":12.42,"low":12.02,"close":12.3,"volume":345487220}
-{"timestamp":"2007-08-17 00:00:00","open":12.45,"high":12.54,"low":12.3,"close":12.51,"volume":219044720}
-{"timestamp":"2007-08-20 00:00:00","open":12.57,"high":12.58,"low":12.41,"close":12.46,"volume":107787440}
-{"timestamp":"2007-08-21 00:00:00","open":12.49,"high":12.72,"low":12.46,"close":12.68,"volume":144336619}
-{"timestamp":"2007-08-22 00:00:00","open":12.76,"high":12.92,"low":12.74,"close":12.83,"volume":130006840}
-{"timestamp":"2007-08-23 00:00:00","open":12.91,"high":12.92,"low":12.69,"close":12.82,"volume":122947140}
-{"timestamp":"2007-08-24 00:00:00","open":12.83,"high":12.9,"low":12.72,"close":12.89,"volume":98810260}
-{"timestamp":"2007-08-27 00:00:00","open":12.87,"high":12.95,"low":12.8,"close":12.84,"volume":92911820}
-{"timestamp":"2007-08-28 00:00:00","open":12.8,"high":12.89,"low":12.66,"close":12.67,"volume":130828399}
-{"timestamp":"2007-08-29 00:00:00","open":12.71,"high":12.84,"low":12.69,"close":12.83,"volume":101870180}
-{"timestamp":"2007-08-30 00:00:00","open":12.82,"high":12.9,"low":12.78,"close":12.8,"volume":105963480}
-{"timestamp":"2007-08-31 00:00:00","open":12.84,"high":12.93,"low":12.8,"close":12.89,"volume":118984896}
-{"timestamp":"2007-09-04 00:00:00","open":12.89,"high":13.21,"low":12.88,"close":13.14,"volume":147650319}
-{"timestamp":"2007-09-05 00:00:00","open":13.1,"high":13.25,"low":13.07,"close":13.21,"volume":132415060}
-{"timestamp":"2007-09-06 00:00:00","open":13.25,"high":13.26,"low":12.97,"close":13.1,"volume":145126740}
-{"timestamp":"2007-09-07 00:00:00","open":12.96,"high":13.04,"low":12.93,"close":13.0,"volume":146399620}
-{"timestamp":"2007-09-10 00:00:00","open":13.04,"high":13.06,"low":12.78,"close":12.87,"volume":128943760}
-{"timestamp":"2007-09-11 00:00:00","open":12.94,"high":13.05,"low":12.91,"close":13.05,"volume":108065760}
-{"timestamp":"2007-09-12 00:00:00","open":13.03,"high":13.21,"low":12.99,"close":13.08,"volume":119345699}
-{"timestamp":"2007-09-13 00:00:00","open":13.11,"high":13.19,"low":13.09,"close":13.13,"volume":75632940}
-{"timestamp":"2007-09-14 00:00:00","open":13.09,"high":13.27,"low":13.07,"close":13.23,"volume":110486420}
-{"timestamp":"2007-09-17 00:00:00","open":13.18,"high":13.24,"low":13.11,"close":13.15,"volume":87841140}
-{"timestamp":"2007-09-18 00:00:00","open":13.18,"high":13.44,"low":13.12,"close":13.39,"volume":168675300}
-{"timestamp":"2007-09-19 00:00:00","open":13.49,"high":13.75,"low":13.48,"close":13.68,"volume":220866540}
-{"timestamp":"2007-09-20 00:00:00","open":13.69,"high":13.93,"low":13.66,"close":13.83,"volume":221011520}
-{"timestamp":"2007-09-21 00:00:00","open":13.92,"high":14.03,"low":13.83,"close":14.02,"volume":320175059}
-{"timestamp":"2007-09-24 00:00:00","open":14.04,"high":14.3,"low":14.01,"close":14.21,"volume":211729460}
-{"timestamp":"2007-09-25 00:00:00","open":14.11,"high":14.25,"low":14.09,"close":14.24,"volume":109115700}
-{"timestamp":"2007-09-26 00:00:00","open":14.27,"high":14.31,"low":14.11,"close":14.22,"volume":133714159}
-{"timestamp":"2007-09-27 00:00:00","open":14.31,"high":14.31,"low":14.16,"close":14.2,"volume":82169748}
-{"timestamp":"2007-09-28 00:00:00","open":14.19,"high":14.25,"low":14.12,"close":14.2,"volume":105474420}
-{"timestamp":"2007-10-01 00:00:00","open":14.26,"high":14.62,"low":14.25,"close":14.58,"volume":188340100}
-{"timestamp":"2007-10-02 00:00:00","open":14.6,"high":14.93,"low":14.51,"close":14.62,"volume":282417300}
-{"timestamp":"2007-10-03 00:00:00","open":14.67,"high":14.74,"low":14.52,"close":14.61,"volume":155187500}
-{"timestamp":"2007-10-04 00:00:00","open":14.64,"high":14.64,"low":14.44,"close":14.49,"volume":119417280}
-{"timestamp":"2007-10-05 00:00:00","open":14.69,"high":14.91,"low":14.69,"close":14.87,"volume":202682900}
-{"timestamp":"2007-10-08 00:00:00","open":14.89,"high":15.27,"low":14.86,"close":15.26,"volume":200924460}
-{"timestamp":"2007-10-09 00:00:00","open":15.39,"high":15.61,"low":15.22,"close":15.39,"volume":350395260}
-{"timestamp":"2007-10-10 00:00:00","open":15.55,"high":15.66,"low":15.43,"close":15.65,"volume":215208576}
-{"timestamp":"2007-10-11 00:00:00","open":15.86,"high":16.05,"low":15.24,"close":15.57,"volume":471501720}
-{"timestamp":"2007-10-12 00:00:00","open":15.61,"high":15.98,"low":15.47,"close":15.95,"volume":272799460}
-{"timestamp":"2007-10-15 00:00:00","open":15.98,"high":16.01,"low":15.4,"close":15.52,"volume":277681560}
-{"timestamp":"2007-10-16 00:00:00","open":15.48,"high":15.66,"low":15.31,"close":15.41,"volume":240770988}
-{"timestamp":"2007-10-17 00:00:00","open":15.78,"high":15.87,"low":15.55,"close":15.85,"volume":240978780}
-{"timestamp":"2007-10-18 00:00:00","open":15.9,"high":16.05,"low":15.73,"close":16.01,"volume":491418000}
-{"timestamp":"2007-10-19 00:00:00","open":16.38,"high":16.48,"low":16.1,"close":16.13,"volume":630928440}
-{"timestamp":"2007-10-22 00:00:00","open":15.98,"high":16.39,"low":15.92,"close":16.28,"volume":266309424}
-{"timestamp":"2007-10-23 00:00:00","open":16.55,"high":16.96,"low":16.52,"close":16.91,"volume":271552660}
-{"timestamp":"2007-10-24 00:00:00","open":16.83,"high":16.95,"low":16.5,"close":16.91,"volume":296003180}
-{"timestamp":"2007-10-25 00:00:00","open":16.98,"high":16.99,"low":16.6,"close":16.73,"volume":231612360}
-{"timestamp":"2007-10-26 00:00:00","open":16.87,"high":16.93,"low":16.72,"close":16.88,"volume":134039779}
-{"timestamp":"2007-10-29 00:00:00","open":16.96,"high":17.02,"low":16.82,"close":17.0,"volume":122532619}
-{"timestamp":"2007-10-30 00:00:00","open":16.95,"high":17.51,"low":16.95,"close":17.39,"volume":275747976}
-{"timestamp":"2007-10-31 00:00:00","open":17.53,"high":17.69,"low":17.42,"close":17.69,"volume":274886320}
-{"timestamp":"2007-11-01 00:00:00","open":17.59,"high":17.86,"low":17.56,"close":17.6,"volume":260834619}
-{"timestamp":"2007-11-02 00:00:00","open":17.78,"high":17.86,"low":17.45,"close":17.8,"volume":233433399}
-{"timestamp":"2007-11-05 00:00:00","open":17.69,"high":18.27,"low":17.67,"close":18.16,"volume":355059940}
-{"timestamp":"2007-11-06 00:00:00","open":18.46,"high":18.56,"low":18.14,"close":18.56,"volume":337202100}
-{"timestamp":"2007-11-07 00:00:00","open":18.55,"high":18.7,"low":18.1,"close":18.34,"volume":330609060}
-{"timestamp":"2007-11-08 00:00:00","open":18.38,"high":18.39,"low":16.95,"close":17.36,"volume":659919540}
-{"timestamp":"2007-11-09 00:00:00","open":16.91,"high":17.06,"low":16.55,"close":16.62,"volume":455100419}
-{"timestamp":"2007-11-12 00:00:00","open":16.46,"high":16.76,"low":15.67,"close":15.82,"volume":408807520}
-{"timestamp":"2007-11-13 00:00:00","open":16.14,"high":16.54,"low":15.82,"close":16.53,"volume":337478184}
-{"timestamp":"2007-11-14 00:00:00","open":16.85,"high":16.9,"low":15.92,"close":16.06,"volume":323765939}
-{"timestamp":"2007-11-15 00:00:00","open":15.98,"high":16.2,"low":15.62,"close":15.76,"volume":278463800}
-{"timestamp":"2007-11-16 00:00:00","open":15.86,"high":15.9,"low":15.42,"close":15.86,"volume":361386640}
-{"timestamp":"2007-11-19 00:00:00","open":15.76,"high":15.93,"low":15.48,"close":15.66,"volume":220960180}
-{"timestamp":"2007-11-20 00:00:00","open":15.93,"high":16.49,"low":15.84,"close":16.23,"volume":393230376}
-{"timestamp":"2007-11-21 00:00:00","open":16.11,"high":16.77,"low":16.07,"close":16.53,"volume":280276400}
-{"timestamp":"2007-11-23 00:00:00","open":16.77,"high":16.97,"low":16.72,"close":16.93,"volume":109452380}
-{"timestamp":"2007-11-26 00:00:00","open":17.02,"high":17.35,"low":16.64,"close":16.67,"volume":271375360}
-{"timestamp":"2007-11-27 00:00:00","open":16.89,"high":16.93,"low":16.27,"close":16.86,"volume":355833600}
-{"timestamp":"2007-11-28 00:00:00","open":17.07,"high":17.37,"low":16.82,"close":17.32,"volume":316356879}
-{"timestamp":"2007-11-29 00:00:00","open":17.29,"high":17.59,"low":17.21,"close":17.44,"volume":248094980}
-{"timestamp":"2007-11-30 00:00:00","open":17.79,"high":17.79,"low":17.07,"close":17.34,"volume":315740279}
-{"timestamp":"2007-12-03 00:00:00","open":17.29,"high":17.39,"low":17.05,"close":17.05,"volume":172960020}
-{"timestamp":"2007-12-04 00:00:00","open":16.97,"high":17.32,"low":16.94,"close":17.12,"volume":169106280}
-{"timestamp":"2007-12-05 00:00:00","open":17.34,"high":17.49,"low":17.2,"close":17.48,"volume":168223380}
-{"timestamp":"2007-12-06 00:00:00","open":17.46,"high":17.93,"low":17.44,"close":17.9,"volume":196450080}
-{"timestamp":"2007-12-07 00:00:00","open":17.89,"high":17.97,"low":17.78,"close":17.89,"volume":153951460}
-{"timestamp":"2007-12-10 00:00:00","open":17.92,"high":18.14,"low":17.87,"close":17.98,"volume":154181799}
-{"timestamp":"2007-12-11 00:00:00","open":18.02,"high":18.04,"low":17.49,"close":17.5,"volume":245458779}
-{"timestamp":"2007-12-12 00:00:00","open":17.87,"high":17.88,"low":17.23,"close":17.5,"volume":246406299}
-{"timestamp":"2007-12-13 00:00:00","open":17.42,"high":17.46,"low":17.05,"close":17.37,"volume":207087240}
-{"timestamp":"2007-12-14 00:00:00","open":17.2,"high":17.51,"low":17.2,"close":17.27,"volume":146801400}
-{"timestamp":"2007-12-17 00:00:00","open":17.22,"high":17.4,"low":16.61,"close":16.75,"volume":219367360}
-{"timestamp":"2007-12-18 00:00:00","open":16.87,"high":16.93,"low":16.33,"close":16.85,"volume":286397340}
-{"timestamp":"2007-12-19 00:00:00","open":16.87,"high":17.0,"low":16.74,"close":16.95,"volume":176833460}
-{"timestamp":"2007-12-20 00:00:00","open":17.16,"high":17.29,"low":17.03,"close":17.26,"volume":176745420}
-{"timestamp":"2007-12-21 00:00:00","open":17.46,"high":17.5,"low":17.35,"close":17.43,"volume":215567920}
-{"timestamp":"2007-12-24 00:00:00","open":17.39,"high":17.54,"low":17.34,"close":17.54,"volume":65074459}
-{"timestamp":"2007-12-26 00:00:00","open":17.49,"high":17.85,"low":17.47,"close":17.79,"volume":101116980}
-{"timestamp":"2007-12-27 00:00:00","open":17.69,"high":17.92,"low":17.54,"close":17.54,"volume":117615579}
-{"timestamp":"2007-12-28 00:00:00","open":17.64,"high":17.72,"low":17.43,"close":17.58,"volume":102408620}
-{"timestamp":"2007-12-31 00:00:00","open":17.48,"high":17.58,"low":17.28,"close":17.3,"volume":95016940}
-{"timestamp":"2008-01-02 00:00:00","open":17.34,"high":17.45,"low":16.96,"close":17.15,"volume":172106960}
-{"timestamp":"2008-01-03 00:00:00","open":17.15,"high":17.19,"low":16.93,"close":17.15,"volume":129987739}
-{"timestamp":"2008-01-04 00:00:00","open":17.01,"high":17.04,"low":16.39,"close":16.44,"volume":214228580}
-{"timestamp":"2008-01-07 00:00:00","open":16.36,"high":16.57,"low":15.95,"close":16.25,"volume":255949519}
-{"timestamp":"2008-01-08 00:00:00","open":16.34,"high":16.52,"low":15.79,"close":15.81,"volume":213470880}
-{"timestamp":"2008-01-09 00:00:00","open":15.77,"high":16.35,"low":15.58,"close":16.35,"volume":269508239}
-{"timestamp":"2008-01-10 00:00:00","open":16.14,"high":16.45,"low":16.02,"close":16.18,"volume":253140519}
-{"timestamp":"2008-01-11 00:00:00","open":16.08,"high":16.25,"low":15.77,"close":15.97,"volume":198920640}
-{"timestamp":"2008-01-14 00:00:00","open":16.29,"high":16.45,"low":16.15,"close":16.36,"volume":177774260}
-{"timestamp":"2008-01-15 00:00:00","open":16.16,"high":16.24,"low":15.9,"close":15.96,"volume":223174440}
-{"timestamp":"2008-01-16 00:00:00","open":15.74,"high":16.02,"low":15.06,"close":15.41,"volume":422094320}
-{"timestamp":"2008-01-17 00:00:00","open":15.53,"high":15.66,"low":14.96,"close":15.03,"volume":328356320}
-{"timestamp":"2008-01-18 00:00:00","open":15.22,"high":15.26,"low":14.98,"close":15.02,"volume":341351520}
-{"timestamp":"2008-01-22 00:00:00","open":14.06,"high":14.95,"low":14.04,"close":14.62,"volume":379703400}
-{"timestamp":"2008-01-23 00:00:00","open":14.03,"high":14.21,"low":12.99,"close":13.73,"volume":678212520}
-{"timestamp":"2008-01-24 00:00:00","open":13.98,"high":14.51,"low":13.87,"close":14.38,"volume":376008540}
-{"timestamp":"2008-01-25 00:00:00","open":14.81,"high":14.89,"low":14.17,"close":14.17,"volume":278367180}
-{"timestamp":"2008-01-28 00:00:00","open":14.29,"high":14.32,"low":13.73,"close":13.91,"volume":232439359}
-{"timestamp":"2008-01-29 00:00:00","open":14.03,"high":14.05,"low":13.53,"close":13.78,"volume":251139019}
-{"timestamp":"2008-01-30 00:00:00","open":13.74,"high":14.02,"low":13.6,"close":13.72,"volume":317585699}
-{"timestamp":"2008-01-31 00:00:00","open":13.49,"high":14.34,"low":13.37,"close":14.12,"volume":594272459}
-{"timestamp":"2008-02-01 00:00:00","open":13.23,"high":13.43,"low":12.76,"close":12.91,"volume":703415600}
-{"timestamp":"2008-02-04 00:00:00","open":12.74,"high":12.83,"low":12.33,"close":12.4,"volume":525892839}
-{"timestamp":"2008-02-05 00:00:00","open":12.25,"high":12.74,"low":12.22,"close":12.68,"volume":447966699}
-{"timestamp":"2008-02-06 00:00:00","open":12.79,"high":12.79,"low":12.46,"close":12.55,"volume":305323500}
-{"timestamp":"2008-02-07 00:00:00","open":12.43,"high":12.87,"low":12.38,"close":12.64,"volume":316896359}
-{"timestamp":"2008-02-08 00:00:00","open":12.75,"high":12.96,"low":12.73,"close":12.93,"volume":273000340}
-{"timestamp":"2008-02-11 00:00:00","open":13.03,"high":13.11,"low":12.85,"close":13.04,"volume":232841499}
-{"timestamp":"2008-02-12 00:00:00","open":13.1,"high":13.28,"low":12.84,"close":12.96,"volume":266258759}
-{"timestamp":"2008-02-13 00:00:00","open":13.08,"high":13.39,"low":12.98,"close":13.38,"volume":265035539}
-{"timestamp":"2008-02-14 00:00:00","open":13.47,"high":13.54,"low":13.29,"close":13.32,"volume":258954880}
-{"timestamp":"2008-02-15 00:00:00","open":13.22,"high":13.33,"low":13.12,"close":13.25,"volume":209537380}
-{"timestamp":"2008-02-19 00:00:00","open":13.39,"high":13.39,"low":12.67,"close":12.74,"volume":253855159}
-{"timestamp":"2008-02-20 00:00:00","open":12.6,"high":12.79,"low":12.48,"close":12.74,"volume":266462000}
-{"timestamp":"2008-02-21 00:00:00","open":12.83,"high":12.84,"low":12.5,"close":12.58,"volume":226926279}
-{"timestamp":"2008-02-22 00:00:00","open":12.56,"high":12.74,"low":12.45,"close":12.71,"volume":220445240}
-{"timestamp":"2008-02-25 00:00:00","open":12.66,"high":12.67,"low":12.16,"close":12.17,"volume":334583880}
-{"timestamp":"2008-02-26 00:00:00","open":11.54,"high":11.67,"low":11.18,"close":11.62,"volume":930732379}
-{"timestamp":"2008-02-27 00:00:00","open":11.51,"high":11.9,"low":11.5,"close":11.83,"volume":404693680}
-{"timestamp":"2008-02-28 00:00:00","open":11.77,"high":11.99,"low":11.7,"close":11.9,"volume":263364039}
-{"timestamp":"2008-02-29 00:00:00","open":11.81,"high":12.01,"low":11.63,"close":11.79,"volume":376699280}
-{"timestamp":"2008-03-03 00:00:00","open":11.8,"high":11.83,"low":11.26,"close":11.44,"volume":301990499}
-{"timestamp":"2008-03-04 00:00:00","open":11.28,"high":11.34,"low":10.91,"close":11.13,"volume":544602200}
-{"timestamp":"2008-03-05 00:00:00","open":11.14,"high":11.37,"low":11.11,"close":11.2,"volume":297295979}
-{"timestamp":"2008-03-06 00:00:00","open":11.2,"high":11.34,"low":10.79,"close":10.83,"volume":298558020}
-{"timestamp":"2008-03-07 00:00:00","open":10.73,"high":11.01,"low":10.67,"close":10.84,"volume":322562580}
-{"timestamp":"2008-03-10 00:00:00","open":10.73,"high":10.79,"low":10.34,"close":10.35,"volume":319283240}
-{"timestamp":"2008-03-11 00:00:00","open":10.64,"high":11.01,"low":10.63,"close":11.01,"volume":352939040}
-{"timestamp":"2008-03-12 00:00:00","open":11.01,"high":11.21,"low":10.96,"close":11.02,"volume":265835559}
-{"timestamp":"2008-03-13 00:00:00","open":10.83,"high":11.19,"low":10.73,"close":11.09,"volume":308803419}
-{"timestamp":"2008-03-14 00:00:00","open":11.09,"high":11.24,"low":10.78,"close":10.96,"volume":262727179}
-{"timestamp":"2008-03-17 00:00:00","open":10.71,"high":10.85,"low":10.31,"close":10.51,"volume":315300060}
-{"timestamp":"2008-03-18 00:00:00","open":10.73,"high":11.03,"low":10.65,"close":10.99,"volume":289339980}
-{"timestamp":"2008-03-19 00:00:00","open":11.04,"high":11.2,"low":10.8,"close":10.81,"volume":246928100}
-{"timestamp":"2008-03-20 00:00:00","open":10.69,"high":10.9,"low":10.45,"close":10.85,"volume":396148520}
-{"timestamp":"2008-03-24 00:00:00","open":10.97,"high":11.66,"low":10.95,"close":11.53,"volume":270317460}
-{"timestamp":"2008-03-25 00:00:00","open":11.45,"high":11.45,"low":11.16,"close":11.28,"volume":233102320}
-{"timestamp":"2008-03-26 00:00:00","open":11.33,"high":11.58,"low":11.24,"close":11.47,"volume":208825220}
-{"timestamp":"2008-03-27 00:00:00","open":11.16,"high":11.23,"low":11.02,"close":11.11,"volume":233093560}
-{"timestamp":"2008-03-28 00:00:00","open":11.2,"high":11.35,"low":10.87,"close":10.96,"volume":174913280}
-{"timestamp":"2008-03-31 00:00:00","open":10.9,"high":11.08,"low":10.81,"close":11.02,"volume":177682320}
-{"timestamp":"2008-04-01 00:00:00","open":11.2,"high":11.67,"low":11.18,"close":11.65,"volume":243505820}
-{"timestamp":"2008-04-02 00:00:00","open":11.76,"high":11.91,"low":11.52,"close":11.65,"volume":239759300}
-{"timestamp":"2008-04-03 00:00:00","open":11.55,"high":11.59,"low":11.21,"close":11.39,"volume":270875200}
-{"timestamp":"2008-04-04 00:00:00","open":11.44,"high":11.96,"low":11.42,"close":11.79,"volume":235716019}
-{"timestamp":"2008-04-07 00:00:00","open":11.94,"high":12.15,"low":11.85,"close":11.93,"volume":237586419}
-{"timestamp":"2008-04-08 00:00:00","open":11.84,"high":11.86,"low":11.56,"close":11.71,"volume":181831900}
-{"timestamp":"2008-04-09 00:00:00","open":11.74,"high":11.81,"low":11.45,"close":11.62,"volume":241686959}
-{"timestamp":"2008-04-10 00:00:00","open":11.64,"high":11.86,"low":11.56,"close":11.74,"volume":202751120}
-{"timestamp":"2008-04-11 00:00:00","open":11.61,"high":11.69,"low":11.39,"close":11.45,"volume":166624760}
-{"timestamp":"2008-04-14 00:00:00","open":11.44,"high":11.45,"low":11.26,"close":11.3,"volume":153551160}
-{"timestamp":"2008-04-15 00:00:00","open":11.46,"high":11.5,"low":11.1,"close":11.18,"volume":183282200}
-{"timestamp":"2008-04-16 00:00:00","open":11.12,"high":11.47,"low":11.04,"close":11.39,"volume":304930440}
-{"timestamp":"2008-04-17 00:00:00","open":11.4,"high":11.5,"low":11.17,"close":11.25,"volume":535845699}
-{"timestamp":"2008-04-18 00:00:00","open":13.39,"high":13.71,"low":13.13,"close":13.5,"volume":728882100}
-{"timestamp":"2008-04-21 00:00:00","open":13.5,"high":13.58,"low":13.27,"close":13.46,"volume":297476119}
-{"timestamp":"2008-04-22 00:00:00","open":13.45,"high":14.03,"low":13.45,"close":13.89,"volume":317362460}
-{"timestamp":"2008-04-23 00:00:00","open":13.96,"high":14.0,"low":13.54,"close":13.68,"volume":196731960}
-{"timestamp":"2008-04-24 00:00:00","open":13.8,"high":13.88,"low":13.51,"close":13.59,"volume":165387679}
-{"timestamp":"2008-04-25 00:00:00","open":13.74,"high":13.84,"low":13.58,"close":13.61,"volume":166481460}
-{"timestamp":"2008-04-28 00:00:00","open":13.66,"high":13.93,"low":13.49,"close":13.82,"volume":160247160}
-{"timestamp":"2008-04-29 00:00:00","open":13.78,"high":14.1,"low":13.76,"close":13.98,"volume":173689040}
-{"timestamp":"2008-04-30 00:00:00","open":14.07,"high":14.64,"low":13.98,"close":14.37,"volume":315875000}
-{"timestamp":"2008-05-01 00:00:00","open":14.47,"high":14.89,"low":14.44,"close":14.84,"volume":263977860}
-{"timestamp":"2008-05-02 00:00:00","open":14.98,"high":15.08,"low":14.5,"close":14.55,"volume":279738960}
-{"timestamp":"2008-05-05 00:00:00","open":14.99,"high":14.99,"low":14.69,"close":14.89,"volume":251288120}
-{"timestamp":"2008-05-06 00:00:00","open":14.79,"high":14.81,"low":14.59,"close":14.67,"volume":185109040}
-{"timestamp":"2008-05-07 00:00:00","open":14.77,"high":15.0,"low":14.42,"close":14.49,"volume":264299539}
-{"timestamp":"2008-05-08 00:00:00","open":14.67,"high":14.75,"low":14.49,"close":14.59,"volume":204737800}
-{"timestamp":"2008-05-09 00:00:00","open":14.49,"high":14.64,"low":14.3,"close":14.34,"volume":179235220}
-{"timestamp":"2008-05-12 00:00:00","open":14.38,"high":14.68,"low":14.24,"close":14.64,"volume":194427320}
-{"timestamp":"2008-05-13 00:00:00","open":14.67,"high":14.71,"low":14.48,"close":14.59,"volume":206406180}
-{"timestamp":"2008-05-14 00:00:00","open":14.68,"high":14.79,"low":14.4,"close":14.42,"volume":174993040}
-{"timestamp":"2008-05-15 00:00:00","open":14.49,"high":14.59,"low":14.4,"close":14.54,"volume":173588320}
-{"timestamp":"2008-05-16 00:00:00","open":14.55,"high":14.63,"low":14.47,"close":14.52,"volume":170845200}
-{"timestamp":"2008-05-19 00:00:00","open":14.48,"high":14.74,"low":14.35,"close":14.45,"volume":223975099}
-{"timestamp":"2008-05-20 00:00:00","open":14.38,"high":14.58,"low":14.34,"close":14.48,"volume":132429699}
-{"timestamp":"2008-05-21 00:00:00","open":14.48,"high":14.55,"low":13.71,"close":13.76,"volume":258556979}
-{"timestamp":"2008-05-22 00:00:00","open":13.81,"high":13.87,"low":13.52,"close":13.75,"volume":202893180}
-{"timestamp":"2008-05-23 00:00:00","open":13.69,"high":13.84,"low":13.46,"close":13.63,"volume":177241020}
-{"timestamp":"2008-05-27 00:00:00","open":13.64,"high":14.08,"low":13.61,"close":14.04,"volume":154573419}
-{"timestamp":"2008-05-28 00:00:00","open":14.21,"high":14.3,"low":14.04,"close":14.22,"volume":161968719}
-{"timestamp":"2008-05-29 00:00:00","open":14.38,"high":14.66,"low":14.34,"close":14.59,"volume":193688840}
-{"timestamp":"2008-05-30 00:00:00","open":14.6,"high":14.76,"low":14.55,"close":14.66,"volume":128970440}
-{"timestamp":"2008-06-02 00:00:00","open":14.58,"high":14.61,"low":14.3,"close":14.39,"volume":146844480}
-{"timestamp":"2008-06-03 00:00:00","open":14.43,"high":14.53,"low":14.03,"close":14.2,"volume":173266760}
-{"timestamp":"2008-06-04 00:00:00","open":14.15,"high":14.46,"low":14.13,"close":14.32,"volume":134427360}
-{"timestamp":"2008-06-05 00:00:00","open":14.44,"high":14.72,"low":14.42,"close":14.67,"volume":156708740}
-{"timestamp":"2008-06-06 00:00:00","open":14.51,"high":14.53,"low":14.19,"close":14.19,"volume":189222080}
-{"timestamp":"2008-06-09 00:00:00","open":14.22,"high":14.26,"low":13.65,"close":13.96,"volume":211335160}
-{"timestamp":"2008-06-10 00:00:00","open":13.75,"high":13.98,"low":13.68,"close":13.87,"volume":146180600}
-{"timestamp":"2008-06-11 00:00:00","open":13.92,"high":13.95,"low":13.62,"close":13.64,"volume":152373740}
-{"timestamp":"2008-06-12 00:00:00","open":13.73,"high":13.96,"low":13.69,"close":13.84,"volume":219650040}
-{"timestamp":"2008-06-13 00:00:00","open":14.05,"high":14.41,"low":14.05,"close":14.3,"volume":247149179}
-{"timestamp":"2008-06-16 00:00:00","open":14.18,"high":14.49,"low":14.18,"close":14.33,"volume":141625260}
-{"timestamp":"2008-06-17 00:00:00","open":14.42,"high":14.47,"low":14.22,"close":14.25,"volume":138407260}
-{"timestamp":"2008-06-18 00:00:00","open":14.13,"high":14.24,"low":13.99,"close":14.07,"volume":135393100}
-{"timestamp":"2008-06-19 00:00:00","open":13.9,"high":14.11,"low":13.78,"close":14.02,"volume":227111899}
-{"timestamp":"2008-06-20 00:00:00","open":13.94,"high":13.94,"low":13.63,"close":13.67,"volume":239139900}
-{"timestamp":"2008-06-23 00:00:00","open":13.65,"high":13.84,"low":13.56,"close":13.64,"volume":145336220}
-{"timestamp":"2008-06-24 00:00:00","open":13.64,"high":13.79,"low":13.39,"close":13.57,"volume":186722460}
-{"timestamp":"2008-06-25 00:00:00","open":13.64,"high":13.96,"low":13.6,"close":13.79,"volume":164888800}
-{"timestamp":"2008-06-26 00:00:00","open":13.62,"high":13.64,"low":13.22,"close":13.23,"volume":226191819}
-{"timestamp":"2008-06-27 00:00:00","open":13.2,"high":13.26,"low":12.89,"close":13.21,"volume":217685880}
-{"timestamp":"2008-06-30 00:00:00","open":13.32,"high":13.46,"low":13.09,"close":13.17,"volume":150483540}
-{"timestamp":"2008-07-01 00:00:00","open":13.0,"high":13.43,"low":12.94,"close":13.38,"volume":198255200}
-{"timestamp":"2008-07-02 00:00:00","open":13.43,"high":13.52,"low":13.16,"close":13.19,"volume":168855560}
-{"timestamp":"2008-07-03 00:00:00","open":13.28,"high":13.49,"low":13.2,"close":13.44,"volume":95934380}
-{"timestamp":"2008-07-07 00:00:00","open":13.57,"high":13.74,"low":13.4,"close":13.61,"volume":170238300}
-{"timestamp":"2008-07-08 00:00:00","open":13.66,"high":13.89,"low":13.51,"close":13.88,"volume":197141880}
-{"timestamp":"2008-07-09 00:00:00","open":13.78,"high":13.91,"low":13.53,"close":13.55,"volume":166002560}
-{"timestamp":"2008-07-10 00:00:00","open":13.64,"high":13.75,"low":13.28,"close":13.53,"volume":173118620}
-{"timestamp":"2008-07-11 00:00:00","open":13.43,"high":13.5,"low":13.0,"close":13.36,"volume":199080320}
-{"timestamp":"2008-07-14 00:00:00","open":13.49,"high":13.51,"low":12.9,"close":13.05,"volume":176830660}
-{"timestamp":"2008-07-15 00:00:00","open":12.92,"high":13.2,"low":12.54,"close":12.91,"volume":242642739}
-{"timestamp":"2008-07-16 00:00:00","open":12.86,"high":13.43,"low":12.78,"close":13.4,"volume":189603880}
-{"timestamp":"2008-07-17 00:00:00","open":13.37,"high":13.44,"low":13.13,"close":13.35,"volume":351517620}
-{"timestamp":"2008-07-18 00:00:00","open":12.47,"high":12.49,"low":11.97,"close":12.04,"volume":451444280}
-{"timestamp":"2008-07-21 00:00:00","open":12.03,"high":12.11,"low":11.65,"close":11.73,"volume":236186959}
-{"timestamp":"2008-07-22 00:00:00","open":11.68,"high":12.02,"low":11.65,"close":11.94,"volume":187587240}
-{"timestamp":"2008-07-23 00:00:00","open":12.05,"high":12.44,"low":11.96,"close":12.24,"volume":195748880}
-{"timestamp":"2008-07-24 00:00:00","open":12.43,"high":12.43,"low":11.9,"close":11.9,"volume":141627780}
-{"timestamp":"2008-07-25 00:00:00","open":12.17,"high":12.34,"low":12.05,"close":12.31,"volume":127261219}
-{"timestamp":"2008-07-28 00:00:00","open":12.31,"high":12.31,"low":11.89,"close":11.94,"volume":126445860}
-{"timestamp":"2008-07-29 00:00:00","open":11.99,"high":12.19,"low":11.96,"close":12.09,"volume":112025559}
-{"timestamp":"2008-07-30 00:00:00","open":12.15,"high":12.16,"low":11.83,"close":12.08,"volume":139543680}
-{"timestamp":"2008-07-31 00:00:00","open":11.88,"high":12.03,"low":11.8,"close":11.86,"volume":114490380}
-{"timestamp":"2008-08-01 00:00:00","open":11.82,"high":11.84,"low":11.57,"close":11.71,"volume":120222660}
-{"timestamp":"2008-08-04 00:00:00","open":11.71,"high":11.84,"low":11.56,"close":11.59,"volume":99381820}
-{"timestamp":"2008-08-05 00:00:00","open":11.7,"high":12.01,"low":11.67,"close":12.01,"volume":143241880}
-{"timestamp":"2008-08-06 00:00:00","open":11.97,"high":12.26,"low":11.82,"close":12.17,"volume":134904340}
-{"timestamp":"2008-08-07 00:00:00","open":12.06,"high":12.11,"low":11.92,"close":11.99,"volume":110841520}
-{"timestamp":"2008-08-08 00:00:00","open":12.02,"high":12.41,"low":11.9,"close":12.39,"volume":149433519}
-{"timestamp":"2008-08-11 00:00:00","open":12.32,"high":12.73,"low":12.31,"close":12.53,"volume":169490260}
-{"timestamp":"2008-08-12 00:00:00","open":12.56,"high":12.67,"low":12.46,"close":12.58,"volume":110123880}
-{"timestamp":"2008-08-13 00:00:00","open":12.55,"high":12.6,"low":12.36,"close":12.51,"volume":144901400}
-{"timestamp":"2008-08-14 00:00:00","open":12.45,"high":12.7,"low":12.42,"close":12.65,"volume":116644439}
-{"timestamp":"2008-08-15 00:00:00","open":12.69,"high":12.78,"low":12.65,"close":12.77,"volume":141687120}
-{"timestamp":"2008-08-18 00:00:00","open":12.76,"high":12.76,"low":12.4,"close":12.47,"volume":133323499}
-{"timestamp":"2008-08-19 00:00:00","open":12.27,"high":12.47,"low":12.18,"close":12.27,"volume":121748660}
-{"timestamp":"2008-08-20 00:00:00","open":12.38,"high":12.43,"low":12.08,"close":12.14,"volume":159226500}
-{"timestamp":"2008-08-21 00:00:00","open":12.08,"high":12.26,"low":11.99,"close":12.18,"volume":140431460}
-{"timestamp":"2008-08-22 00:00:00","open":12.3,"high":12.38,"low":12.25,"close":12.28,"volume":91801060}
-{"timestamp":"2008-08-25 00:00:00","open":12.16,"high":12.44,"low":12.05,"close":12.09,"volume":80531960}
-{"timestamp":"2008-08-26 00:00:00","open":12.1,"high":12.1,"low":11.78,"close":11.87,"volume":132213099}
-{"timestamp":"2008-08-27 00:00:00","open":11.85,"high":11.88,"low":11.63,"close":11.73,"volume":175375680}
-{"timestamp":"2008-08-28 00:00:00","open":11.82,"high":11.92,"low":11.77,"close":11.86,"volume":121072739}
-{"timestamp":"2008-08-29 00:00:00","open":11.76,"high":11.79,"low":11.57,"close":11.59,"volume":153782740}
-{"timestamp":"2008-09-02 00:00:00","open":11.93,"high":12.07,"low":11.55,"close":11.64,"volume":244590540}
-{"timestamp":"2008-09-03 00:00:00","open":11.73,"high":11.87,"low":11.5,"close":11.62,"volume":172451000}
-{"timestamp":"2008-09-04 00:00:00","open":11.51,"high":11.59,"low":11.25,"close":11.27,"volume":195276820}
-{"timestamp":"2008-09-05 00:00:00","open":11.15,"high":11.32,"low":11.01,"close":11.12,"volume":181359080}
-{"timestamp":"2008-09-08 00:00:00","open":11.31,"high":11.33,"low":10.45,"close":10.51,"volume":360510140}
-{"timestamp":"2008-09-09 00:00:00","open":10.59,"high":10.82,"low":10.39,"close":10.48,"volume":288977480}
-{"timestamp":"2008-09-10 00:00:00","open":10.62,"high":10.62,"low":10.25,"close":10.36,"volume":248870300}
-{"timestamp":"2008-09-11 00:00:00","open":10.22,"high":10.89,"low":10.17,"close":10.85,"volume":258655019}
-{"timestamp":"2008-09-12 00:00:00","open":10.77,"high":11.06,"low":10.74,"close":10.95,"volume":240904600}
-{"timestamp":"2008-09-15 00:00:00","open":10.61,"high":11.06,"low":10.6,"close":10.86,"volume":262490219}
-{"timestamp":"2008-09-16 00:00:00","open":10.66,"high":11.24,"low":10.65,"close":11.08,"volume":279399620}
-{"timestamp":"2008-09-17 00:00:00","open":10.97,"high":10.99,"low":10.35,"close":10.37,"volume":364812200}
-{"timestamp":"2008-09-18 00:00:00","open":10.58,"high":10.99,"low":10.27,"close":10.99,"volume":343350860}
-{"timestamp":"2008-09-19 00:00:00","open":11.54,"high":11.56,"low":11.09,"close":11.24,"volume":399961860}
-{"timestamp":"2008-09-22 00:00:00","open":11.36,"high":11.36,"low":10.74,"close":10.76,"volume":176193760}
-{"timestamp":"2008-09-23 00:00:00","open":10.84,"high":11.03,"low":10.65,"close":10.74,"volume":208063960}
-{"timestamp":"2008-09-24 00:00:00","open":10.77,"high":11.14,"low":10.76,"close":10.89,"volume":169547400}
-{"timestamp":"2008-09-25 00:00:00","open":10.98,"high":11.26,"low":10.91,"close":11.0,"volume":200881860}
-{"timestamp":"2008-09-26 00:00:00","open":10.71,"high":10.94,"low":10.54,"close":10.79,"volume":211504840}
-{"timestamp":"2008-09-29 00:00:00","open":10.5,"high":10.6,"low":9.53,"close":9.53,"volume":430181480}
-{"timestamp":"2008-09-30 00:00:00","open":9.91,"high":10.64,"low":9.82,"close":10.02,"volume":352641360}
-{"timestamp":"2008-10-01 00:00:00","open":10.29,"high":10.43,"low":10.09,"close":10.3,"volume":249241179}
-{"timestamp":"2008-10-02 00:00:00","open":10.25,"high":10.26,"low":9.66,"close":9.77,"volume":239293959}
-{"timestamp":"2008-10-03 00:00:00","open":9.94,"high":10.32,"low":9.59,"close":9.68,"volume":321124740}
-{"timestamp":"2008-10-06 00:00:00","open":9.36,"high":9.41,"low":8.94,"close":9.29,"volume":448464339}
-{"timestamp":"2008-10-07 00:00:00","open":9.34,"high":9.38,"low":8.64,"close":8.66,"volume":441924600}
-{"timestamp":"2008-10-08 00:00:00","open":8.26,"high":8.98,"low":8.16,"close":8.46,"volume":472680099}
-{"timestamp":"2008-10-09 00:00:00","open":8.62,"high":8.72,"low":8.05,"close":8.23,"volume":323223340}
-{"timestamp":"2008-10-10 00:00:00","open":7.84,"high":8.56,"low":7.77,"close":8.31,"volume":423613280}
-{"timestamp":"2008-10-13 00:00:00","open":8.9,"high":9.56,"low":8.65,"close":9.53,"volume":355958780}
-{"timestamp":"2008-10-14 00:00:00","open":9.85,"high":9.87,"low":8.93,"close":9.08,"volume":314680980}
-{"timestamp":"2008-10-15 00:00:00","open":8.87,"high":8.98,"low":8.48,"close":8.49,"volume":268610680}
-{"timestamp":"2008-10-16 00:00:00","open":8.33,"high":8.92,"low":7.74,"close":8.83,"volume":650939220}
-{"timestamp":"2008-10-17 00:00:00","open":9.48,"high":9.66,"low":9.1,"close":9.32,"volume":569718759}
-{"timestamp":"2008-10-20 00:00:00","open":9.5,"high":9.53,"low":9.0,"close":9.49,"volume":270018240}
-{"timestamp":"2008-10-21 00:00:00","open":9.32,"high":9.6,"low":9.06,"close":9.08,"volume":231399899}
-{"timestamp":"2008-10-22 00:00:00","open":8.93,"high":9.25,"low":8.61,"close":8.9,"volume":262310380}
-{"timestamp":"2008-10-23 00:00:00","open":8.85,"high":8.96,"low":8.46,"close":8.82,"volume":258966600}
-{"timestamp":"2008-10-24 00:00:00","open":8.17,"high":8.77,"low":8.13,"close":8.49,"volume":294078179}
-{"timestamp":"2008-10-27 00:00:00","open":8.38,"high":8.58,"low":8.15,"close":8.25,"volume":248126179}
-{"timestamp":"2008-10-28 00:00:00","open":8.48,"high":9.24,"low":8.22,"close":9.23,"volume":323965260}
-{"timestamp":"2008-10-29 00:00:00","open":9.15,"high":9.28,"low":8.82,"close":8.96,"volume":390169040}
-{"timestamp":"2008-10-30 00:00:00","open":9.22,"high":9.31,"low":8.97,"close":9.0,"volume":319426380}
-{"timestamp":"2008-10-31 00:00:00","open":8.91,"high":9.31,"low":8.87,"close":8.99,"volume":296787100}
-{"timestamp":"2008-11-03 00:00:00","open":8.95,"high":9.08,"low":8.54,"close":8.67,"volume":237986939}
-{"timestamp":"2008-11-04 00:00:00","open":8.84,"high":9.32,"low":8.65,"close":9.18,"volume":293812960}
-{"timestamp":"2008-11-05 00:00:00","open":9.06,"high":9.23,"low":8.54,"close":8.56,"volume":277721400}
-{"timestamp":"2008-11-06 00:00:00","open":8.51,"high":8.62,"low":8.15,"close":8.29,"volume":342847100}
-{"timestamp":"2008-11-07 00:00:00","open":8.34,"high":8.54,"low":8.14,"close":8.29,"volume":187421480}
-{"timestamp":"2008-11-10 00:00:00","open":8.21,"high":8.24,"low":7.74,"close":7.98,"volume":323589860}
-{"timestamp":"2008-11-11 00:00:00","open":7.72,"high":7.92,"low":7.52,"close":7.79,"volume":405558000}
-{"timestamp":"2008-11-12 00:00:00","open":7.56,"high":7.82,"low":7.2,"close":7.28,"volume":401788380}
-{"timestamp":"2008-11-13 00:00:00","open":7.3,"high":7.83,"low":7.01,"close":7.81,"volume":529049460}
-{"timestamp":"2008-11-14 00:00:00","open":7.59,"high":8.13,"low":7.57,"close":7.76,"volume":380369640}
-{"timestamp":"2008-11-17 00:00:00","open":7.58,"high":7.76,"low":7.46,"close":7.51,"volume":301485500}
-{"timestamp":"2008-11-18 00:00:00","open":7.55,"high":7.6,"low":7.14,"close":7.44,"volume":333627940}
-{"timestamp":"2008-11-19 00:00:00","open":7.39,"high":7.51,"low":6.97,"close":7.01,"volume":313360240}
-{"timestamp":"2008-11-20 00:00:00","open":6.88,"high":7.08,"low":6.48,"close":6.5,"volume":390850700}
-{"timestamp":"2008-11-21 00:00:00","open":6.57,"high":6.74,"low":6.19,"close":6.57,"volume":409456420}
-{"timestamp":"2008-11-24 00:00:00","open":6.74,"high":6.76,"low":6.23,"close":6.44,"volume":401992420}
-{"timestamp":"2008-11-25 00:00:00","open":6.72,"high":7.17,"low":6.69,"close":7.06,"volume":430552680}
-{"timestamp":"2008-11-26 00:00:00","open":7.01,"high":7.39,"low":6.91,"close":7.31,"volume":254120699}
-{"timestamp":"2008-11-28 00:00:00","open":7.27,"high":7.42,"low":7.21,"close":7.33,"volume":102555240}
-{"timestamp":"2008-12-01 00:00:00","open":7.17,"high":7.19,"low":6.66,"close":6.66,"volume":228237199}
-{"timestamp":"2008-12-02 00:00:00","open":6.75,"high":6.95,"low":6.57,"close":6.88,"volume":233450579}
-{"timestamp":"2008-12-03 00:00:00","open":6.75,"high":7.04,"low":6.64,"close":6.99,"volume":236035720}
-{"timestamp":"2008-12-04 00:00:00","open":6.92,"high":7.09,"low":6.73,"close":6.87,"volume":195322560}
-{"timestamp":"2008-12-05 00:00:00","open":6.78,"high":7.11,"low":6.61,"close":7.11,"volume":260706780}
-{"timestamp":"2008-12-08 00:00:00","open":7.26,"high":7.74,"low":7.06,"close":7.56,"volume":325496299}
-{"timestamp":"2008-12-09 00:00:00","open":7.45,"high":7.96,"low":7.43,"close":7.66,"volume":275403760}
-{"timestamp":"2008-12-10 00:00:00","open":7.74,"high":7.88,"low":7.62,"close":7.73,"volume":209380980}
-{"timestamp":"2008-12-11 00:00:00","open":7.61,"high":7.83,"low":7.45,"close":7.51,"volume":247003519}
-{"timestamp":"2008-12-12 00:00:00","open":7.4,"high":7.92,"low":7.36,"close":7.9,"volume":228692360}
-{"timestamp":"2008-12-15 00:00:00","open":7.86,"high":7.97,"low":7.64,"close":7.77,"volume":269290980}
-{"timestamp":"2008-12-16 00:00:00","open":7.87,"high":8.25,"low":7.79,"close":8.14,"volume":287720580}
-{"timestamp":"2008-12-17 00:00:00","open":7.97,"high":8.06,"low":7.82,"close":7.89,"volume":231700400}
-{"timestamp":"2008-12-18 00:00:00","open":7.93,"high":8.02,"low":7.74,"close":7.76,"volume":190377520}
-{"timestamp":"2008-12-19 00:00:00","open":7.78,"high":7.95,"low":7.73,"close":7.76,"volume":226585839}
-{"timestamp":"2008-12-22 00:00:00","open":7.72,"high":7.75,"low":7.27,"close":7.43,"volume":156625220}
-{"timestamp":"2008-12-23 00:00:00","open":7.52,"high":7.59,"low":7.42,"close":7.46,"volume":151204920}
-{"timestamp":"2008-12-24 00:00:00","open":7.54,"high":7.67,"low":7.47,"close":7.58,"volume":76795779}
-{"timestamp":"2008-12-26 00:00:00","open":7.61,"high":7.64,"low":7.46,"close":7.52,"volume":78368860}
-{"timestamp":"2008-12-29 00:00:00","open":7.51,"high":7.54,"low":7.3,"close":7.44,"volume":147943120}
-{"timestamp":"2008-12-30 00:00:00","open":7.53,"high":7.68,"low":7.47,"close":7.59,"volume":153665700}
-{"timestamp":"2008-12-31 00:00:00","open":7.61,"high":7.78,"low":7.57,"close":7.7,"volume":115381439}
-{"timestamp":"2009-01-02 00:00:00","open":7.72,"high":8.05,"low":7.64,"close":8.04,"volume":144562720}
-{"timestamp":"2009-01-05 00:00:00","open":8.03,"high":8.29,"low":7.88,"close":8.21,"volume":195452920}
-{"timestamp":"2009-01-06 00:00:00","open":8.33,"high":8.53,"low":8.17,"close":8.36,"volume":256824639}
-{"timestamp":"2009-01-07 00:00:00","open":8.22,"high":8.28,"low":7.98,"close":8.06,"volume":179637620}
-{"timestamp":"2009-01-08 00:00:00","open":7.96,"high":8.14,"low":7.94,"close":8.14,"volume":143919020}
-{"timestamp":"2009-01-09 00:00:00","open":8.2,"high":8.2,"low":7.84,"close":7.88,"volume":173475160}
-{"timestamp":"2009-01-12 00:00:00","open":7.92,"high":7.98,"low":7.76,"close":7.82,"volume":132066399}
-{"timestamp":"2009-01-13 00:00:00","open":7.8,"high":8.02,"low":7.77,"close":7.87,"volume":177172220}
-{"timestamp":"2009-01-14 00:00:00","open":7.76,"high":7.85,"low":7.45,"close":7.53,"volume":222878960}
-{"timestamp":"2009-01-15 00:00:00","open":7.45,"high":7.6,"low":7.18,"close":7.48,"volume":237267359}
-{"timestamp":"2009-01-16 00:00:00","open":7.63,"high":7.71,"low":7.4,"close":7.5,"volume":208835860}
-{"timestamp":"2009-01-20 00:00:00","open":7.49,"high":7.49,"low":7.08,"close":7.08,"volume":201807840}
-{"timestamp":"2009-01-21 00:00:00","open":7.22,"high":7.59,"low":7.22,"close":7.58,"volume":196910380}
-{"timestamp":"2009-01-22 00:00:00","open":7.46,"high":7.74,"low":7.39,"close":7.67,"volume":330349320}
-{"timestamp":"2009-01-23 00:00:00","open":7.74,"high":8.31,"low":7.61,"close":8.13,"volume":428894880}
-{"timestamp":"2009-01-26 00:00:00","open":8.13,"high":8.21,"low":8.02,"close":8.1,"volume":184284520}
-{"timestamp":"2009-01-27 00:00:00","open":8.17,"high":8.35,"low":8.11,"close":8.3,"volume":196990620}
-{"timestamp":"2009-01-28 00:00:00","open":8.46,"high":8.82,"low":8.42,"close":8.73,"volume":307429900}
-{"timestamp":"2009-01-29 00:00:00","open":8.62,"high":8.63,"low":8.51,"close":8.59,"volume":291091399}
-{"timestamp":"2009-01-30 00:00:00","open":8.63,"high":8.73,"low":8.41,"close":8.47,"volume":186763500}
-{"timestamp":"2009-02-02 00:00:00","open":8.37,"high":8.63,"low":8.31,"close":8.52,"volume":208074720}
-{"timestamp":"2009-02-03 00:00:00","open":8.57,"high":8.58,"low":8.35,"close":8.52,"volume":262210959}
-{"timestamp":"2009-02-04 00:00:00","open":8.51,"high":8.87,"low":8.49,"close":8.58,"volume":272449800}
-{"timestamp":"2009-02-05 00:00:00","open":8.53,"high":8.89,"low":8.43,"close":8.85,"volume":290329620}
-{"timestamp":"2009-02-06 00:00:00","open":8.92,"high":9.35,"low":8.89,"close":9.29,"volume":281398920}
-{"timestamp":"2009-02-09 00:00:00","open":9.29,"high":9.53,"low":9.19,"close":9.48,"volume":199135740}
-{"timestamp":"2009-02-10 00:00:00","open":9.41,"high":9.45,"low":8.96,"close":8.97,"volume":283957840}
-{"timestamp":"2009-02-11 00:00:00","open":8.98,"high":9.13,"low":8.83,"close":8.96,"volume":209080780}
-{"timestamp":"2009-02-12 00:00:00","open":8.84,"high":9.1,"low":8.8,"close":9.09,"volume":221840120}
-{"timestamp":"2009-02-13 00:00:00","open":9.06,"high":9.08,"low":8.89,"close":8.95,"volume":165723440}
-{"timestamp":"2009-02-17 00:00:00","open":8.67,"high":8.69,"low":8.5,"close":8.57,"volume":227008999}
-{"timestamp":"2009-02-18 00:00:00","open":8.69,"high":8.84,"low":8.52,"close":8.84,"volume":240806400}
-{"timestamp":"2009-02-19 00:00:00","open":8.95,"high":9.0,"low":8.54,"close":8.57,"volume":199388780}
-{"timestamp":"2009-02-20 00:00:00","open":8.46,"high":8.73,"low":8.38,"close":8.67,"volume":248490040}
-{"timestamp":"2009-02-23 00:00:00","open":8.68,"high":8.75,"low":8.25,"close":8.26,"volume":208635156}
-{"timestamp":"2009-02-24 00:00:00","open":8.28,"high":8.75,"low":8.28,"close":8.64,"volume":243842819}
-{"timestamp":"2009-02-25 00:00:00","open":8.56,"high":8.82,"low":8.48,"close":8.55,"volume":257381419}
-{"timestamp":"2009-02-26 00:00:00","open":8.66,"high":8.82,"low":8.44,"close":8.44,"volume":224092939}
-{"timestamp":"2009-02-27 00:00:00","open":8.33,"high":8.6,"low":8.29,"close":8.46,"volume":216625500}
-{"timestamp":"2009-03-02 00:00:00","open":8.34,"high":8.53,"low":8.16,"close":8.19,"volume":231362599}
-{"timestamp":"2009-03-03 00:00:00","open":8.26,"high":8.35,"low":8.07,"close":8.14,"volume":260731008}
-{"timestamp":"2009-03-04 00:00:00","open":8.09,"high":8.23,"low":7.89,"close":7.98,"volume":312502180}
-{"timestamp":"2009-03-05 00:00:00","open":7.92,"high":7.98,"low":7.57,"close":7.65,"volume":260972160}
-{"timestamp":"2009-03-06 00:00:00","open":7.69,"high":7.76,"low":7.36,"close":7.72,"volume":289242859}
-{"timestamp":"2009-03-09 00:00:00","open":7.51,"high":7.67,"low":7.24,"close":7.28,"volume":276915140}
-{"timestamp":"2009-03-10 00:00:00","open":7.46,"high":7.77,"low":7.36,"close":7.71,"volume":269008420}
-{"timestamp":"2009-03-11 00:00:00","open":7.76,"high":8.01,"low":7.65,"close":7.96,"volume":236845399}
-{"timestamp":"2009-03-12 00:00:00","open":7.95,"high":8.13,"low":7.85,"close":8.1,"volume":200858280}
-{"timestamp":"2009-03-13 00:00:00","open":8.16,"high":8.19,"low":7.98,"close":8.12,"volume":156152879}
-{"timestamp":"2009-03-16 00:00:00","open":8.16,"high":8.25,"low":7.97,"close":8.0,"volume":197698540}
-{"timestamp":"2009-03-17 00:00:00","open":8.01,"high":8.39,"low":7.98,"close":8.39,"volume":188448600}
-{"timestamp":"2009-03-18 00:00:00","open":8.38,"high":8.51,"low":8.21,"close":8.34,"volume":200350340}
-{"timestamp":"2009-03-19 00:00:00","open":8.3,"high":8.41,"low":8.19,"close":8.26,"volume":164299700}
-{"timestamp":"2009-03-20 00:00:00","open":8.27,"high":8.33,"low":8.17,"close":8.26,"volume":189359920}
-{"timestamp":"2009-03-23 00:00:00","open":8.35,"high":8.74,"low":8.33,"close":8.72,"volume":170717840}
-{"timestamp":"2009-03-24 00:00:00","open":8.67,"high":8.85,"low":8.61,"close":8.69,"volume":152724159}
-{"timestamp":"2009-03-25 00:00:00","open":8.77,"high":8.79,"low":8.41,"close":8.61,"volume":173316560}
-{"timestamp":"2009-03-26 00:00:00","open":8.84,"high":8.99,"low":8.72,"close":8.84,"volume":239958039}
-{"timestamp":"2009-03-27 00:00:00","open":8.76,"high":8.81,"low":8.65,"close":8.7,"volume":132807199}
-{"timestamp":"2009-03-30 00:00:00","open":8.57,"high":8.6,"low":8.41,"close":8.58,"volume":123748039}
-{"timestamp":"2009-03-31 00:00:00","open":8.73,"high":8.85,"low":8.66,"close":8.71,"volume":146195019}
-{"timestamp":"2009-04-01 00:00:00","open":8.6,"high":8.89,"low":8.52,"close":8.86,"volume":131993639}
-{"timestamp":"2009-04-02 00:00:00","open":9.09,"high":9.25,"low":9.02,"close":9.07,"volume":179400660}
-{"timestamp":"2009-04-03 00:00:00","open":9.12,"high":9.3,"low":8.96,"close":9.25,"volume":151444440}
-{"timestamp":"2009-04-06 00:00:00","open":9.18,"high":9.25,"low":9.04,"close":9.21,"volume":131143180}
-{"timestamp":"2009-04-07 00:00:00","open":9.07,"high":9.1,"low":8.89,"close":8.97,"volume":147114600}
-{"timestamp":"2009-04-08 00:00:00","open":9.1,"high":9.13,"low":8.91,"close":9.06,"volume":110498480}
-{"timestamp":"2009-04-09 00:00:00","open":9.25,"high":9.37,"low":9.17,"close":9.32,"volume":135194700}
-{"timestamp":"2009-04-13 00:00:00","open":9.29,"high":9.49,"low":9.27,"close":9.46,"volume":121885000}
-{"timestamp":"2009-04-14 00:00:00","open":9.43,"high":9.43,"low":9.15,"close":9.23,"volume":137041420}
-{"timestamp":"2009-04-15 00:00:00","open":9.19,"high":9.54,"low":9.11,"close":9.5,"volume":197208860}
-{"timestamp":"2009-04-16 00:00:00","open":9.55,"high":9.83,"low":9.53,"close":9.73,"volume":407008960}
-{"timestamp":"2009-04-17 00:00:00","open":9.66,"high":10.01,"low":9.63,"close":9.82,"volume":428982480}
-{"timestamp":"2009-04-20 00:00:00","open":9.66,"high":9.78,"low":9.41,"close":9.49,"volume":177010480}
-{"timestamp":"2009-04-21 00:00:00","open":9.41,"high":9.62,"low":9.41,"close":9.55,"volume":147748720}
-{"timestamp":"2009-04-22 00:00:00","open":9.55,"high":9.76,"low":9.48,"close":9.61,"volume":140008820}
-{"timestamp":"2009-04-23 00:00:00","open":9.7,"high":9.75,"low":9.54,"close":9.63,"volume":104348380}
-{"timestamp":"2009-04-24 00:00:00","open":9.66,"high":9.84,"low":9.52,"close":9.75,"volume":135314619}
-{"timestamp":"2009-04-27 00:00:00","open":9.62,"high":9.75,"low":9.58,"close":9.66,"volume":91556180}
-{"timestamp":"2009-04-28 00:00:00","open":9.6,"high":9.74,"low":9.55,"close":9.6,"volume":117643400}
-{"timestamp":"2009-04-29 00:00:00","open":9.66,"high":9.88,"low":9.66,"close":9.8,"volume":144266460}
-{"timestamp":"2009-04-30 00:00:00","open":9.9,"high":10.1,"low":9.88,"close":9.91,"volume":174273740}
-{"timestamp":"2009-05-01 00:00:00","open":9.89,"high":9.95,"low":9.8,"close":9.85,"volume":97050300}
-{"timestamp":"2009-05-04 00:00:00","open":9.96,"high":10.07,"low":9.88,"close":10.06,"volume":128069479}
-{"timestamp":"2009-05-05 00:00:00","open":10.01,"high":10.13,"low":9.94,"close":10.08,"volume":95950760}
-{"timestamp":"2009-05-06 00:00:00","open":10.18,"high":10.22,"low":10.03,"close":10.1,"volume":105247620}
-{"timestamp":"2009-05-07 00:00:00","open":10.11,"high":10.13,"low":9.82,"close":9.92,"volume":119912640}
-{"timestamp":"2009-05-08 00:00:00","open":10.08,"high":10.26,"low":9.88,"close":10.19,"volume":154474040}
-{"timestamp":"2009-05-11 00:00:00","open":10.08,"high":10.31,"low":10.04,"close":10.21,"volume":102330160}
-{"timestamp":"2009-05-12 00:00:00","open":10.26,"high":10.28,"low":9.89,"close":9.98,"volume":151710960}
-{"timestamp":"2009-05-13 00:00:00","open":9.86,"high":9.92,"low":9.72,"close":9.75,"volume":113984780}
-{"timestamp":"2009-05-14 00:00:00","open":9.73,"high":9.81,"low":9.63,"close":9.7,"volume":117402259}
-{"timestamp":"2009-05-15 00:00:00","open":9.79,"high":9.86,"low":9.74,"close":9.76,"volume":120557399}
-{"timestamp":"2009-05-18 00:00:00","open":9.88,"high":9.94,"low":9.64,"close":9.93,"volume":133952259}
-{"timestamp":"2009-05-19 00:00:00","open":9.91,"high":10.05,"low":9.83,"close":9.98,"volume":113402899}
-{"timestamp":"2009-05-20 00:00:00","open":10.06,"high":10.15,"low":9.88,"close":9.94,"volume":91279080}
-{"timestamp":"2009-05-21 00:00:00","open":9.92,"high":10.08,"low":9.86,"close":9.92,"volume":108706540}
-{"timestamp":"2009-05-22 00:00:00","open":9.93,"high":9.98,"low":9.81,"close":9.85,"volume":68687080}
-{"timestamp":"2009-05-26 00:00:00","open":9.81,"high":10.13,"low":9.76,"close":10.12,"volume":124070680}
-{"timestamp":"2009-05-27 00:00:00","open":10.15,"high":10.31,"low":10.13,"close":10.15,"volume":121317999}
-{"timestamp":"2009-05-28 00:00:00","open":10.23,"high":10.3,"low":10.13,"close":10.27,"volume":106656260}
-{"timestamp":"2009-05-29 00:00:00","open":10.31,"high":10.44,"low":10.28,"close":10.44,"volume":105873500}
-{"timestamp":"2009-06-01 00:00:00","open":10.48,"high":10.75,"low":10.47,"close":10.67,"volume":132808399}
-{"timestamp":"2009-06-02 00:00:00","open":10.67,"high":10.76,"low":10.6,"close":10.72,"volume":104938680}
-{"timestamp":"2009-06-03 00:00:00","open":10.66,"high":10.82,"low":10.61,"close":10.8,"volume":141286660}
-{"timestamp":"2009-06-04 00:00:00","open":10.89,"high":11.04,"low":10.87,"close":11.02,"volume":145436280}
-{"timestamp":"2009-06-05 00:00:00","open":11.14,"high":11.19,"low":11.0,"close":11.12,"volume":147097380}
-{"timestamp":"2009-06-08 00:00:00","open":11.0,"high":11.03,"low":10.86,"close":10.98,"volume":123837100}
-{"timestamp":"2009-06-09 00:00:00","open":10.98,"high":11.02,"low":10.8,"close":10.9,"volume":130111579}
-{"timestamp":"2009-06-10 00:00:00","open":10.92,"high":10.96,"low":10.68,"close":10.83,"volume":134224600}
-{"timestamp":"2009-06-11 00:00:00","open":10.8,"high":10.85,"low":10.72,"close":10.74,"volume":114530499}
-{"timestamp":"2009-06-12 00:00:00","open":10.68,"high":10.7,"low":10.54,"close":10.63,"volume":116624020}
-{"timestamp":"2009-06-15 00:00:00","open":10.55,"high":10.55,"low":10.36,"close":10.43,"volume":149347080}
-{"timestamp":"2009-06-16 00:00:00","open":10.49,"high":10.54,"low":10.4,"close":10.41,"volume":121892199}
-{"timestamp":"2009-06-17 00:00:00","open":10.41,"high":10.5,"low":10.3,"close":10.39,"volume":139502560}
-{"timestamp":"2009-06-18 00:00:00","open":10.4,"high":10.48,"low":10.34,"close":10.36,"volume":123386419}
-{"timestamp":"2009-06-19 00:00:00","open":10.47,"high":10.52,"low":10.37,"close":10.51,"volume":170275140}
-{"timestamp":"2009-06-22 00:00:00","open":10.43,"high":10.45,"low":10.06,"close":10.19,"volume":164814479}
-{"timestamp":"2009-06-23 00:00:00","open":10.18,"high":10.23,"low":10.07,"close":10.15,"volume":115875999}
-{"timestamp":"2009-06-24 00:00:00","open":10.23,"high":10.32,"low":10.17,"close":10.24,"volume":98224400}
-{"timestamp":"2009-06-25 00:00:00","open":10.18,"high":10.41,"low":10.17,"close":10.4,"volume":121693099}
-{"timestamp":"2009-06-26 00:00:00","open":10.35,"high":10.72,"low":10.34,"close":10.64,"volume":130172999}
-{"timestamp":"2009-06-29 00:00:00","open":10.66,"high":10.71,"low":10.57,"close":10.61,"volume":86696620}
-{"timestamp":"2009-06-30 00:00:00","open":10.61,"high":10.69,"low":10.47,"close":10.55,"volume":103686740}
-{"timestamp":"2009-07-01 00:00:00","open":10.62,"high":10.67,"low":10.46,"close":10.48,"volume":92341140}
-{"timestamp":"2009-07-02 00:00:00","open":10.4,"high":10.4,"low":10.18,"close":10.22,"volume":100607600}
-{"timestamp":"2009-07-06 00:00:00","open":10.17,"high":10.28,"low":10.05,"close":10.25,"volume":90414560}
-{"timestamp":"2009-07-07 00:00:00","open":10.22,"high":10.24,"low":9.91,"close":9.93,"volume":130285900}
-{"timestamp":"2009-07-08 00:00:00","open":10.01,"high":10.16,"low":9.96,"close":10.07,"volume":137540739}
-{"timestamp":"2009-07-09 00:00:00","open":10.16,"high":10.37,"low":10.15,"close":10.27,"volume":130905660}
-{"timestamp":"2009-07-10 00:00:00","open":10.25,"high":10.44,"low":10.23,"close":10.37,"volume":117068799}
-{"timestamp":"2009-07-13 00:00:00","open":10.41,"high":10.62,"low":10.39,"close":10.62,"volume":161745380}
-{"timestamp":"2009-07-14 00:00:00","open":10.6,"high":10.68,"low":10.53,"close":10.63,"volume":115746159}
-{"timestamp":"2009-07-15 00:00:00","open":10.75,"high":10.98,"low":10.72,"close":10.96,"volume":151027180}
-{"timestamp":"2009-07-16 00:00:00","open":10.93,"high":11.15,"low":10.86,"close":11.08,"volume":261922320}
-{"timestamp":"2009-07-17 00:00:00","open":10.84,"high":10.9,"low":10.68,"close":10.77,"volume":273923640}
-{"timestamp":"2009-07-20 00:00:00","open":10.76,"high":10.83,"low":10.67,"close":10.76,"volume":126037819}
-{"timestamp":"2009-07-21 00:00:00","open":10.78,"high":10.81,"low":10.65,"close":10.71,"volume":118650740}
-{"timestamp":"2009-07-22 00:00:00","open":10.71,"high":10.77,"low":10.6,"close":10.7,"volume":103378120}
-{"timestamp":"2009-07-23 00:00:00","open":10.73,"high":11.04,"low":10.65,"close":10.94,"volume":139040240}
-{"timestamp":"2009-07-24 00:00:00","open":10.91,"high":11.27,"low":10.89,"close":11.18,"volume":145037460}
-{"timestamp":"2009-07-27 00:00:00","open":11.16,"high":11.18,"low":10.95,"close":11.13,"volume":100116040}
-{"timestamp":"2009-07-28 00:00:00","open":11.04,"high":11.08,"low":10.91,"close":11.01,"volume":101543580}
-{"timestamp":"2009-07-29 00:00:00","open":10.94,"high":10.96,"low":10.81,"close":10.92,"volume":79411600}
-{"timestamp":"2009-07-30 00:00:00","open":11.08,"high":11.3,"low":11.08,"close":11.15,"volume":127897800}
-{"timestamp":"2009-07-31 00:00:00","open":11.26,"high":11.33,"low":11.07,"close":11.09,"volume":114351059}
-{"timestamp":"2009-08-03 00:00:00","open":11.23,"high":11.36,"low":11.2,"close":11.32,"volume":103546460}
-{"timestamp":"2009-08-04 00:00:00","open":11.25,"high":11.36,"low":11.22,"close":11.35,"volume":95511260}
-{"timestamp":"2009-08-05 00:00:00","open":11.41,"high":11.43,"low":11.21,"close":11.29,"volume":93598280}
-{"timestamp":"2009-08-06 00:00:00","open":11.37,"high":11.38,"low":11.22,"close":11.27,"volume":84373940}
-{"timestamp":"2009-08-07 00:00:00","open":11.4,"high":11.5,"low":11.39,"close":11.44,"volume":101637080}
-{"timestamp":"2009-08-10 00:00:00","open":11.39,"high":11.47,"low":11.36,"close":11.43,"volume":69611620}
-{"timestamp":"2009-08-11 00:00:00","open":11.35,"high":11.44,"low":11.32,"close":11.36,"volume":68518040}
-{"timestamp":"2009-08-12 00:00:00","open":11.4,"high":11.55,"low":11.38,"close":11.48,"volume":93579940}
-{"timestamp":"2009-08-13 00:00:00","open":11.56,"high":11.63,"low":11.48,"close":11.57,"volume":79748240}
-{"timestamp":"2009-08-14 00:00:00","open":11.58,"high":11.59,"low":11.43,"close":11.51,"volume":66997360}
-{"timestamp":"2009-08-17 00:00:00","open":11.3,"high":11.31,"low":11.09,"close":11.13,"volume":104710580}
-{"timestamp":"2009-08-18 00:00:00","open":11.14,"high":11.2,"low":11.07,"close":11.14,"volume":94208320}
-{"timestamp":"2009-08-19 00:00:00","open":11.01,"high":11.14,"low":10.97,"close":11.11,"volume":90316020}
-{"timestamp":"2009-08-20 00:00:00","open":11.31,"high":11.57,"low":11.29,"close":11.52,"volume":159943000}
-{"timestamp":"2009-08-21 00:00:00","open":11.65,"high":11.66,"low":11.58,"close":11.64,"volume":142436500}
-{"timestamp":"2009-08-24 00:00:00","open":11.7,"high":11.76,"low":11.62,"close":11.73,"volume":98277660}
-{"timestamp":"2009-08-25 00:00:00","open":11.74,"high":11.87,"low":11.73,"close":11.8,"volume":93630360}
-{"timestamp":"2009-08-26 00:00:00","open":11.83,"high":11.84,"low":11.68,"close":11.71,"volume":79460880}
-{"timestamp":"2009-08-27 00:00:00","open":11.73,"high":11.73,"low":11.53,"close":11.66,"volume":79922460}
-{"timestamp":"2009-08-28 00:00:00","open":11.74,"high":11.82,"low":11.6,"close":11.63,"volume":70803640}
-{"timestamp":"2009-08-31 00:00:00","open":11.51,"high":11.56,"low":11.46,"close":11.55,"volume":78242300}
-{"timestamp":"2009-09-01 00:00:00","open":11.5,"high":11.68,"low":11.37,"close":11.41,"volume":103703040}
-{"timestamp":"2009-09-02 00:00:00","open":11.41,"high":11.47,"low":11.33,"close":11.34,"volume":72190680}
-{"timestamp":"2009-09-03 00:00:00","open":11.41,"high":11.47,"low":11.39,"close":11.45,"volume":65790339}
-{"timestamp":"2009-09-04 00:00:00","open":11.45,"high":11.58,"low":11.41,"close":11.54,"volume":59936780}
-{"timestamp":"2009-09-08 00:00:00","open":11.62,"high":11.69,"low":11.41,"close":11.48,"volume":106161732}
-{"timestamp":"2009-09-09 00:00:00","open":11.49,"high":11.67,"low":11.48,"close":11.61,"volume":87734720}
-{"timestamp":"2009-09-10 00:00:00","open":11.68,"high":11.78,"low":11.56,"close":11.78,"volume":101313880}
-{"timestamp":"2009-09-11 00:00:00","open":11.77,"high":11.84,"low":11.7,"close":11.81,"volume":76039884}
-{"timestamp":"2009-09-14 00:00:00","open":11.77,"high":11.93,"low":11.76,"close":11.89,"volume":79030020}
-{"timestamp":"2009-09-15 00:00:00","open":11.89,"high":11.98,"low":11.83,"close":11.95,"volume":95851300}
-{"timestamp":"2009-09-16 00:00:00","open":12.01,"high":12.25,"low":11.97,"close":12.22,"volume":103394380}
-{"timestamp":"2009-09-17 00:00:00","open":12.28,"high":12.45,"low":12.19,"close":12.3,"volume":179164000}
-{"timestamp":"2009-09-18 00:00:00","open":12.43,"high":12.44,"low":12.29,"close":12.3,"volume":131242599}
-{"timestamp":"2009-09-21 00:00:00","open":12.21,"high":12.48,"low":12.17,"close":12.44,"volume":84620580}
-{"timestamp":"2009-09-22 00:00:00","open":12.54,"high":12.56,"low":12.46,"close":12.49,"volume":121555280}
-{"timestamp":"2009-09-23 00:00:00","open":12.53,"high":12.69,"low":12.45,"close":12.47,"volume":108082540}
-{"timestamp":"2009-09-24 00:00:00","open":12.52,"high":12.55,"low":12.34,"close":12.43,"volume":101047820}
-{"timestamp":"2009-09-25 00:00:00","open":12.37,"high":12.51,"low":12.31,"close":12.32,"volume":82001000}
-{"timestamp":"2009-09-28 00:00:00","open":12.38,"high":12.55,"low":12.34,"close":12.48,"volume":73655260}
-{"timestamp":"2009-09-29 00:00:00","open":12.5,"high":12.51,"low":12.34,"close":12.48,"volume":83893780}
-{"timestamp":"2009-09-30 00:00:00","open":12.51,"high":12.52,"low":12.19,"close":12.41,"volume":125546260}
-{"timestamp":"2009-10-01 00:00:00","open":12.34,"high":12.42,"low":12.19,"close":12.19,"volume":112540180}
-{"timestamp":"2009-10-02 00:00:00","open":12.11,"high":12.31,"low":12.08,"close":12.13,"volume":103931380}
-{"timestamp":"2009-10-05 00:00:00","open":12.2,"high":12.32,"low":12.1,"close":12.22,"volume":85702940}
-{"timestamp":"2009-10-06 00:00:00","open":12.3,"high":12.5,"low":12.3,"close":12.48,"volume":109213140}
-{"timestamp":"2009-10-07 00:00:00","open":12.49,"high":12.99,"low":12.46,"close":12.95,"volume":194918280}
-{"timestamp":"2009-10-08 00:00:00","open":13.0,"high":13.09,"low":12.85,"close":12.87,"volume":172093220}
-{"timestamp":"2009-10-09 00:00:00","open":12.93,"high":13.05,"low":12.87,"close":12.92,"volume":109489460}
-{"timestamp":"2009-10-12 00:00:00","open":13.1,"high":13.16,"low":13.0,"close":13.11,"volume":132843939}
-{"timestamp":"2009-10-13 00:00:00","open":13.12,"high":13.2,"low":13.05,"close":13.17,"volume":121571739}
-{"timestamp":"2009-10-14 00:00:00","open":13.32,"high":13.4,"low":13.26,"close":13.4,"volume":130475619}
-{"timestamp":"2009-10-15 00:00:00","open":13.36,"high":13.44,"low":13.19,"close":13.26,"volume":243777600}
-{"timestamp":"2009-10-16 00:00:00","open":13.7,"high":13.88,"low":13.63,"close":13.76,"volume":353485700}
-{"timestamp":"2009-10-19 00:00:00","open":13.83,"high":13.85,"low":13.73,"close":13.82,"volume":128681839}
-{"timestamp":"2009-10-20 00:00:00","open":13.8,"high":13.84,"low":13.53,"close":13.81,"volume":161620780}
-{"timestamp":"2009-10-21 00:00:00","open":13.76,"high":14.0,"low":13.74,"close":13.79,"volume":146784319}
-{"timestamp":"2009-10-22 00:00:00","open":13.76,"high":13.89,"low":13.71,"close":13.87,"volume":93392880}
-{"timestamp":"2009-10-23 00:00:00","open":13.89,"high":13.96,"low":13.79,"close":13.86,"volume":95634860}
-{"timestamp":"2009-10-26 00:00:00","open":13.91,"high":14.05,"low":13.79,"close":13.87,"volume":118832960}
-{"timestamp":"2009-10-27 00:00:00","open":13.79,"high":13.88,"low":13.62,"close":13.72,"volume":128596580}
-{"timestamp":"2009-10-28 00:00:00","open":13.71,"high":13.76,"low":13.47,"close":13.52,"volume":102646820}
-{"timestamp":"2009-10-29 00:00:00","open":13.59,"high":13.81,"low":13.54,"close":13.79,"volume":100803096}
-{"timestamp":"2009-10-30 00:00:00","open":13.76,"high":13.77,"low":13.37,"close":13.42,"volume":138655020}
-{"timestamp":"2009-11-02 00:00:00","open":13.44,"high":13.5,"low":13.22,"close":13.36,"volume":127990840}
-{"timestamp":"2009-11-03 00:00:00","open":13.26,"high":13.45,"low":13.22,"close":13.45,"volume":95223300}
-{"timestamp":"2009-11-04 00:00:00","open":13.53,"high":13.65,"low":13.42,"close":13.52,"volume":93254700}
-{"timestamp":"2009-11-05 00:00:00","open":13.6,"high":13.76,"low":13.58,"close":13.73,"volume":73849920}
-{"timestamp":"2009-11-06 00:00:00","open":13.71,"high":13.81,"low":13.65,"close":13.79,"volume":72997379}
-{"timestamp":"2009-11-09 00:00:00","open":13.9,"high":14.08,"low":13.87,"close":14.08,"volume":105954260}
-{"timestamp":"2009-11-10 00:00:00","open":14.08,"high":14.23,"low":14.06,"close":14.18,"volume":89172540}
-{"timestamp":"2009-11-11 00:00:00","open":14.28,"high":14.35,"low":14.16,"close":14.28,"volume":92784220}
-{"timestamp":"2009-11-12 00:00:00","open":14.25,"high":14.34,"low":14.15,"close":14.21,"volume":75382660}
-{"timestamp":"2009-11-13 00:00:00","open":14.25,"high":14.33,"low":14.18,"close":14.32,"volume":66659020}
-{"timestamp":"2009-11-16 00:00:00","open":14.39,"high":14.44,"low":14.33,"close":14.42,"volume":87880180}
-{"timestamp":"2009-11-17 00:00:00","open":14.39,"high":14.45,"low":14.36,"close":14.45,"volume":76756140}
-{"timestamp":"2009-11-18 00:00:00","open":14.43,"high":14.48,"low":14.32,"close":14.43,"volume":61944980}
-{"timestamp":"2009-11-19 00:00:00","open":14.36,"high":14.36,"low":14.26,"close":14.34,"volume":86648020}
-{"timestamp":"2009-11-20 00:00:00","open":14.25,"high":14.3,"low":14.25,"close":14.26,"volume":80170300}
-{"timestamp":"2009-11-23 00:00:00","open":14.43,"high":14.68,"low":14.41,"close":14.57,"volume":101843680}
-{"timestamp":"2009-11-24 00:00:00","open":14.58,"high":14.62,"low":14.43,"close":14.59,"volume":64283559}
-{"timestamp":"2009-11-25 00:00:00","open":14.67,"high":14.69,"low":14.58,"close":14.66,"volume":58399540}
-{"timestamp":"2009-11-27 00:00:00","open":14.31,"high":14.58,"low":14.29,"close":14.51,"volume":55328616}
-{"timestamp":"2009-11-30 00:00:00","open":14.53,"high":14.61,"low":14.44,"close":14.59,"volume":68942359}
-{"timestamp":"2009-12-01 00:00:00","open":14.72,"high":14.79,"low":14.59,"close":14.76,"volume":92760940}
-{"timestamp":"2009-12-02 00:00:00","open":14.79,"high":14.84,"low":14.67,"close":14.7,"volume":66544439}
-{"timestamp":"2009-12-03 00:00:00","open":14.74,"high":14.8,"low":14.64,"close":14.66,"volume":57120539}
-{"timestamp":"2009-12-04 00:00:00","open":14.84,"high":14.89,"low":14.49,"close":14.64,"volume":100464220}
-{"timestamp":"2009-12-07 00:00:00","open":14.62,"high":14.73,"low":14.54,"close":14.67,"volume":65400039}
-{"timestamp":"2009-12-08 00:00:00","open":14.6,"high":14.78,"low":14.56,"close":14.69,"volume":60961820}
-{"timestamp":"2009-12-09 00:00:00","open":14.7,"high":14.75,"low":14.6,"close":14.74,"volume":71182460}
-{"timestamp":"2009-12-10 00:00:00","open":14.78,"high":14.88,"low":14.77,"close":14.8,"volume":66716279}
-{"timestamp":"2009-12-11 00:00:00","open":14.88,"high":14.88,"low":14.71,"close":14.78,"volume":68868299}
-{"timestamp":"2009-12-14 00:00:00","open":14.9,"high":14.95,"low":14.83,"close":14.91,"volume":76468700}
-{"timestamp":"2009-12-15 00:00:00","open":14.85,"high":14.92,"low":14.79,"close":14.84,"volume":91125200}
-{"timestamp":"2009-12-16 00:00:00","open":14.99,"high":15.02,"low":14.93,"close":14.96,"volume":112281120}
-{"timestamp":"2009-12-17 00:00:00","open":14.93,"high":14.96,"low":14.86,"close":14.86,"volume":105528100}
-{"timestamp":"2009-12-18 00:00:00","open":14.92,"high":14.99,"low":14.89,"close":14.92,"volume":141164660}
-{"timestamp":"2009-12-21 00:00:00","open":14.96,"high":15.01,"low":14.91,"close":14.98,"volume":102779540}
-{"timestamp":"2009-12-22 00:00:00","open":15.05,"high":15.05,"low":14.99,"close":15.04,"volume":75298560}
-{"timestamp":"2009-12-23 00:00:00","open":15.1,"high":15.34,"low":15.09,"close":15.31,"volume":82931980}
-{"timestamp":"2009-12-24 00:00:00","open":15.34,"high":15.5,"low":15.32,"close":15.48,"volume":34313652}
-{"timestamp":"2009-12-28 00:00:00","open":15.56,"high":15.66,"low":15.48,"close":15.59,"volume":67854779}
-{"timestamp":"2009-12-29 00:00:00","open":15.63,"high":15.64,"low":15.47,"close":15.5,"volume":57053120}
-{"timestamp":"2009-12-30 00:00:00","open":15.48,"high":15.58,"low":15.47,"close":15.58,"volume":58598300}
-{"timestamp":"2009-12-31 00:00:00","open":15.63,"high":15.65,"low":15.51,"close":15.51,"volume":48761260}
-{"timestamp":"2010-01-04 00:00:00","open":15.69,"high":15.75,"low":15.62,"close":15.68,"volume":78242620}
-{"timestamp":"2010-01-05 00:00:00","open":15.69,"high":15.71,"low":15.55,"close":15.61,"volume":120197679}
-{"timestamp":"2010-01-06 00:00:00","open":15.66,"high":15.66,"low":15.17,"close":15.22,"volume":159070819}
-{"timestamp":"2010-01-07 00:00:00","open":15.25,"high":15.26,"low":14.83,"close":14.87,"volume":256472019}
-{"timestamp":"2010-01-08 00:00:00","open":14.81,"high":15.1,"low":14.74,"close":15.07,"volume":188806200}
-{"timestamp":"2010-01-11 00:00:00","open":15.13,"high":15.13,"low":14.87,"close":15.04,"volume":288392440}
-{"timestamp":"2010-01-12 00:00:00","open":14.97,"high":14.97,"low":14.71,"close":14.78,"volume":193941860}
-{"timestamp":"2010-01-13 00:00:00","open":14.43,"high":14.72,"low":14.36,"close":14.69,"volume":259711039}
-{"timestamp":"2010-01-14 00:00:00","open":14.61,"high":14.87,"low":14.58,"close":14.76,"volume":169498380}
-{"timestamp":"2010-01-15 00:00:00","open":14.8,"high":14.85,"low":14.47,"close":14.51,"volume":217297180}
-{"timestamp":"2010-01-19 00:00:00","open":14.55,"high":14.77,"low":14.42,"close":14.7,"volume":172518440}
-{"timestamp":"2010-01-20 00:00:00","open":14.66,"high":14.66,"low":14.4,"close":14.52,"volume":130013799}
-{"timestamp":"2010-01-21 00:00:00","open":14.6,"high":14.68,"low":14.32,"close":14.59,"volume":252060819}
-{"timestamp":"2010-01-22 00:00:00","open":14.13,"high":14.28,"low":13.38,"close":13.76,"volume":272042180}
-{"timestamp":"2010-01-25 00:00:00","open":13.68,"high":13.76,"low":13.4,"close":13.51,"volume":176669100}
-{"timestamp":"2010-01-26 00:00:00","open":13.46,"high":13.75,"low":13.42,"close":13.57,"volume":174101760}
-{"timestamp":"2010-01-27 00:00:00","open":13.54,"high":13.7,"low":13.4,"close":13.57,"volume":158464960}
-{"timestamp":"2010-01-28 00:00:00","open":13.63,"high":13.69,"low":13.28,"close":13.37,"volume":129116379}
-{"timestamp":"2010-01-29 00:00:00","open":13.48,"high":13.54,"low":13.15,"close":13.26,"volume":165487260}
-{"timestamp":"2010-02-01 00:00:00","open":13.38,"high":13.41,"low":13.27,"close":13.34,"volume":90033500}
-{"timestamp":"2010-02-02 00:00:00","open":13.39,"high":13.39,"low":13.2,"close":13.29,"volume":163693400}
-{"timestamp":"2010-02-03 00:00:00","open":13.23,"high":13.57,"low":13.22,"close":13.53,"volume":119879299}
-{"timestamp":"2010-02-04 00:00:00","open":13.44,"high":13.46,"low":13.15,"close":13.18,"volume":135178140}
-{"timestamp":"2010-02-05 00:00:00","open":13.22,"high":13.35,"low":13.07,"close":13.3,"volume":126159540}
-{"timestamp":"2010-02-08 00:00:00","open":13.33,"high":13.56,"low":13.3,"close":13.35,"volume":107711980}
-{"timestamp":"2010-02-09 00:00:00","open":13.5,"high":13.55,"low":13.39,"close":13.42,"volume":113037739}
-{"timestamp":"2010-02-10 00:00:00","open":13.36,"high":13.46,"low":13.21,"close":13.37,"volume":106928020}
-{"timestamp":"2010-02-11 00:00:00","open":13.32,"high":13.53,"low":13.25,"close":13.42,"volume":96350140}
-{"timestamp":"2010-02-12 00:00:00","open":13.34,"high":13.44,"low":13.28,"close":13.34,"volume":91126440}
-{"timestamp":"2010-02-16 00:00:00","open":13.44,"high":13.62,"low":13.37,"close":13.55,"volume":146051280}
-{"timestamp":"2010-02-17 00:00:00","open":13.56,"high":13.6,"low":13.45,"close":13.47,"volume":81148480}
-{"timestamp":"2010-02-18 00:00:00","open":13.45,"high":13.64,"low":13.42,"close":13.59,"volume":93479320}
-{"timestamp":"2010-02-19 00:00:00","open":13.54,"high":13.61,"low":13.51,"close":13.53,"volume":102114860}
-{"timestamp":"2010-02-22 00:00:00","open":13.7,"high":13.7,"low":13.54,"close":13.58,"volume":85706500}
-{"timestamp":"2010-02-23 00:00:00","open":13.59,"high":13.6,"low":13.32,"close":13.39,"volume":114880160}
-{"timestamp":"2010-02-24 00:00:00","open":13.37,"high":13.47,"low":13.28,"close":13.3,"volume":92985840}
-{"timestamp":"2010-02-25 00:00:00","open":13.19,"high":13.23,"low":13.01,"close":13.17,"volume":132246639}
-{"timestamp":"2010-02-26 00:00:00","open":13.2,"high":13.31,"low":13.1,"close":13.18,"volume":81895440}
-{"timestamp":"2010-03-01 00:00:00","open":13.24,"high":13.35,"low":13.21,"close":13.33,"volume":89446580}
-{"timestamp":"2010-03-02 00:00:00","open":13.4,"high":13.65,"low":13.39,"close":13.54,"volume":174129520}
-{"timestamp":"2010-03-03 00:00:00","open":13.57,"high":13.72,"low":13.49,"close":13.65,"volume":123485160}
-{"timestamp":"2010-03-04 00:00:00","open":13.68,"high":13.92,"low":13.67,"close":13.88,"volume":127239640}
-{"timestamp":"2010-03-05 00:00:00","open":14.05,"high":14.21,"low":14.01,"close":14.12,"volume":156382860}
-{"timestamp":"2010-03-08 00:00:00","open":14.13,"high":14.14,"low":14.04,"close":14.08,"volume":95367720}
-{"timestamp":"2010-03-09 00:00:00","open":14.01,"high":14.13,"low":13.93,"close":14.02,"volume":126980339}
-{"timestamp":"2010-03-10 00:00:00","open":14.11,"high":14.48,"low":14.07,"close":14.43,"volume":226143279}
-{"timestamp":"2010-03-11 00:00:00","open":14.37,"high":14.67,"low":14.37,"close":14.54,"volume":169244900}
-{"timestamp":"2010-03-12 00:00:00","open":14.72,"high":14.72,"low":14.49,"close":14.5,"volume":110141760}
-{"timestamp":"2010-03-15 00:00:00","open":14.18,"high":14.25,"low":13.91,"close":14.09,"volume":186082300}
-{"timestamp":"2010-03-16 00:00:00","open":14.06,"high":14.22,"low":14.03,"close":14.14,"volume":137181040}
-{"timestamp":"2010-03-17 00:00:00","open":14.22,"high":14.3,"low":14.12,"close":14.15,"volume":132771080}
-{"timestamp":"2010-03-18 00:00:00","open":14.13,"high":14.22,"low":14.09,"close":14.17,"volume":71016912}
-{"timestamp":"2010-03-19 00:00:00","open":14.17,"high":14.21,"low":13.95,"close":14.01,"volume":191579320}
-{"timestamp":"2010-03-22 00:00:00","open":13.92,"high":14.18,"low":13.87,"close":13.95,"volume":160063600}
-{"timestamp":"2010-03-23 00:00:00","open":13.94,"high":13.97,"low":13.56,"close":13.74,"volume":219837980}
-{"timestamp":"2010-03-24 00:00:00","open":13.65,"high":14.01,"low":13.51,"close":13.95,"volume":262519700}
-{"timestamp":"2010-03-25 00:00:00","open":13.99,"high":14.31,"low":13.98,"close":14.09,"volume":157114140}
-{"timestamp":"2010-03-26 00:00:00","open":14.15,"high":14.2,"low":14.01,"close":14.08,"volume":107753900}
-{"timestamp":"2010-03-29 00:00:00","open":14.09,"high":14.13,"low":14.03,"close":14.07,"volume":124086819}
-{"timestamp":"2010-03-30 00:00:00","open":14.08,"high":14.2,"low":14.02,"close":14.18,"volume":79425780}
-{"timestamp":"2010-03-31 00:00:00","open":14.14,"high":14.26,"low":14.08,"close":14.19,"volume":121117260}
-{"timestamp":"2010-04-01 00:00:00","open":14.3,"high":14.35,"low":14.15,"close":14.23,"volume":84023920}
-{"timestamp":"2010-04-05 00:00:00","open":14.29,"high":14.39,"low":14.24,"close":14.29,"volume":76008780}
-{"timestamp":"2010-04-06 00:00:00","open":14.25,"high":14.29,"low":14.15,"close":14.22,"volume":82321596}
-{"timestamp":"2010-04-07 00:00:00","open":14.2,"high":14.23,"low":14.06,"close":14.1,"volume":103140580}
-{"timestamp":"2010-04-08 00:00:00","open":14.1,"high":14.26,"low":14.01,"close":14.2,"volume":77993740}
-{"timestamp":"2010-04-09 00:00:00","open":14.21,"high":14.23,"low":14.11,"close":14.17,"volume":82193660}
-{"timestamp":"2010-04-12 00:00:00","open":14.2,"high":14.36,"low":14.17,"close":14.33,"volume":94050800}
-{"timestamp":"2010-04-13 00:00:00","open":14.33,"high":14.74,"low":14.29,"close":14.68,"volume":156338820}
-{"timestamp":"2010-04-14 00:00:00","open":14.77,"high":14.82,"low":14.61,"close":14.74,"volume":136020060}
-{"timestamp":"2010-04-15 00:00:00","open":14.82,"high":14.96,"low":14.72,"close":14.9,"volume":270206179}
-{"timestamp":"2010-04-16 00:00:00","open":14.09,"high":14.23,"low":13.75,"close":13.77,"volume":489101960}
-{"timestamp":"2010-04-19 00:00:00","open":13.73,"high":13.86,"low":13.64,"close":13.77,"volume":155679860}
-{"timestamp":"2010-04-20 00:00:00","open":13.87,"high":14.0,"low":13.79,"close":13.89,"volume":119057819}
-{"timestamp":"2010-04-21 00:00:00","open":13.92,"high":14.02,"low":13.82,"close":13.87,"volume":95617160}
-{"timestamp":"2010-04-22 00:00:00","open":13.81,"high":13.83,"low":13.6,"close":13.69,"volume":131218739}
-{"timestamp":"2010-04-23 00:00:00","open":13.69,"high":13.75,"low":13.57,"close":13.64,"volume":83514260}
-{"timestamp":"2010-04-26 00:00:00","open":13.64,"high":13.64,"low":13.24,"close":13.3,"volume":174774980}
-{"timestamp":"2010-04-27 00:00:00","open":13.24,"high":13.47,"low":13.19,"close":13.24,"volume":153640040}
-{"timestamp":"2010-04-28 00:00:00","open":13.32,"high":13.38,"low":13.04,"close":13.24,"volume":136235719}
-{"timestamp":"2010-04-29 00:00:00","open":13.35,"high":13.43,"low":13.18,"close":13.31,"volume":122234020}
-{"timestamp":"2010-04-30 00:00:00","open":13.29,"high":13.46,"low":13.15,"close":13.16,"volume":97513680}
-{"timestamp":"2012-05-01 00:00:00","open":15.11,"high":15.3,"low":15.02,"close":15.13,"volume":80019340}
-{"timestamp":"2012-05-02 00:00:00","open":15.04,"high":15.22,"low":15.03,"close":15.2,"volume":64395540}
-{"timestamp":"2012-05-03 00:00:00","open":15.26,"high":15.39,"low":15.24,"close":15.29,"volume":74655059}
-{"timestamp":"2012-05-04 00:00:00","open":15.16,"high":15.21,"low":14.93,"close":14.94,"volume":88208820}
-{"timestamp":"2012-05-07 00:00:00","open":14.89,"high":15.28,"low":14.89,"close":15.2,"volume":79703280}
-{"timestamp":"2012-05-08 00:00:00","open":15.15,"high":15.44,"low":15.03,"close":15.33,"volume":107035560}
-{"timestamp":"2012-05-09 00:00:00","open":15.19,"high":15.42,"low":15.06,"close":15.24,"volume":93091540}
-{"timestamp":"2012-05-10 00:00:00","open":15.34,"high":15.42,"low":15.27,"close":15.36,"volume":61375540}
-{"timestamp":"2012-05-11 00:00:00","open":15.27,"high":15.38,"low":15.13,"close":15.15,"volume":83907640}
-{"timestamp":"2012-05-14 00:00:00","open":15.03,"high":15.23,"low":15.03,"close":15.11,"volume":72918580}
-{"timestamp":"2012-05-15 00:00:00","open":15.15,"high":15.39,"low":15.11,"close":15.29,"volume":84012060}
-{"timestamp":"2012-05-16 00:00:00","open":15.46,"high":15.77,"low":15.41,"close":15.74,"volume":193309520}
-{"timestamp":"2012-05-17 00:00:00","open":15.86,"high":15.96,"low":15.55,"close":15.59,"volume":134050680}
-{"timestamp":"2012-05-18 00:00:00","open":15.64,"high":15.83,"low":14.93,"close":15.02,"volume":238813500}
-{"timestamp":"2012-05-21 00:00:00","open":15.03,"high":15.41,"low":15.01,"close":15.37,"volume":122913920}
-{"timestamp":"2012-05-22 00:00:00","open":15.35,"high":15.36,"low":14.91,"close":15.03,"volume":121991580}
-{"timestamp":"2012-05-23 00:00:00","open":15.06,"high":15.25,"low":14.94,"close":15.25,"volume":126997439}
-{"timestamp":"2012-05-24 00:00:00","open":15.24,"high":15.31,"low":14.99,"close":15.11,"volume":75614040}
-{"timestamp":"2012-05-25 00:00:00","open":15.04,"high":15.06,"low":14.72,"close":14.8,"volume":143160000}
-{"timestamp":"2012-05-29 00:00:00","open":14.91,"high":14.99,"low":14.72,"close":14.87,"volume":104164980}
-{"timestamp":"2012-05-30 00:00:00","open":14.72,"high":14.81,"low":14.6,"close":14.72,"volume":76191732}
-{"timestamp":"2012-05-31 00:00:00","open":14.73,"high":14.76,"low":14.49,"close":14.54,"volume":118663079}
-{"timestamp":"2012-06-01 00:00:00","open":14.31,"high":14.33,"low":14.22,"close":14.29,"volume":122213999}
-{"timestamp":"2012-06-04 00:00:00","open":14.27,"high":14.53,"low":14.26,"close":14.48,"volume":97257100}
-{"timestamp":"2012-06-05 00:00:00","open":14.4,"high":14.47,"low":14.18,"close":14.27,"volume":93528340}
-{"timestamp":"2012-06-06 00:00:00","open":14.43,"high":14.56,"low":14.35,"close":14.53,"volume":83765660}
-{"timestamp":"2012-06-07 00:00:00","open":14.7,"high":14.71,"low":14.45,"close":14.47,"volume":70313060}
-{"timestamp":"2012-06-08 00:00:00","open":14.41,"high":14.54,"low":14.38,"close":14.53,"volume":56359959}
-{"timestamp":"2012-06-11 00:00:00","open":14.62,"high":14.65,"low":14.18,"close":14.23,"volume":106387560}
-{"timestamp":"2012-06-12 00:00:00","open":14.26,"high":14.27,"low":13.98,"close":14.14,"volume":128840699}
-{"timestamp":"2012-06-13 00:00:00","open":14.06,"high":14.19,"low":13.98,"close":14.04,"volume":78108500}
-{"timestamp":"2012-06-14 00:00:00","open":14.05,"high":14.14,"low":13.93,"close":13.99,"volume":93713360}
-{"timestamp":"2012-06-15 00:00:00","open":14.02,"high":14.13,"low":13.94,"close":14.13,"volume":119984039}
-{"timestamp":"2012-06-18 00:00:00","open":14.08,"high":14.37,"low":13.99,"close":14.29,"volume":99817720}
-{"timestamp":"2012-06-19 00:00:00","open":14.35,"high":14.62,"low":14.34,"close":14.55,"volume":82984660}
-{"timestamp":"2012-06-20 00:00:00","open":14.51,"high":14.51,"low":14.35,"close":14.45,"volume":93776940}
-{"timestamp":"2012-06-21 00:00:00","open":14.51,"high":14.51,"low":14.11,"close":14.14,"volume":80374900}
-{"timestamp":"2012-06-22 00:00:00","open":14.21,"high":14.3,"low":14.16,"close":14.3,"volume":89078580}
-{"timestamp":"2012-06-25 00:00:00","open":14.2,"high":14.22,"low":13.95,"close":14.03,"volume":63220100}
-{"timestamp":"2012-06-26 00:00:00","open":14.08,"high":14.18,"low":14.0,"close":14.13,"volume":53993660}
-{"timestamp":"2012-06-27 00:00:00","open":14.21,"high":14.36,"low":14.16,"close":14.25,"volume":67632220}
-{"timestamp":"2012-06-28 00:00:00","open":14.16,"high":14.17,"low":13.94,"close":14.12,"volume":76808039}
-{"timestamp":"2012-06-29 00:00:00","open":14.39,"high":14.52,"low":14.32,"close":14.52,"volume":100804680}
-{"timestamp":"2012-07-02 00:00:00","open":14.56,"high":14.59,"low":14.43,"close":14.53,"volume":66158340}
-{"timestamp":"2012-07-03 00:00:00","open":14.51,"high":14.72,"low":14.46,"close":14.71,"volume":47574840}
-{"timestamp":"2012-07-05 00:00:00","open":14.73,"high":15.02,"low":14.73,"close":14.91,"volume":93745100}
-{"timestamp":"2012-07-06 00:00:00","open":14.83,"high":14.85,"low":14.58,"close":14.66,"volume":86409300}
-{"timestamp":"2012-07-09 00:00:00","open":14.64,"high":14.73,"low":14.55,"close":14.66,"volume":68535396}
-{"timestamp":"2012-07-10 00:00:00","open":14.77,"high":14.83,"low":14.48,"close":14.56,"volume":76847076}
-{"timestamp":"2012-07-11 00:00:00","open":14.42,"high":14.46,"low":14.14,"close":14.29,"volume":139902120}
-{"timestamp":"2012-07-12 00:00:00","open":14.19,"high":14.31,"low":14.07,"close":14.28,"volume":92314200}
-{"timestamp":"2012-07-13 00:00:00","open":14.32,"high":14.49,"low":14.23,"close":14.43,"volume":78985700}
-{"timestamp":"2012-07-16 00:00:00","open":14.42,"high":14.49,"low":14.31,"close":14.39,"volume":58457719}
-{"timestamp":"2012-07-17 00:00:00","open":14.47,"high":14.53,"low":14.22,"close":14.43,"volume":67197520}
-{"timestamp":"2012-07-18 00:00:00","open":14.44,"high":14.61,"low":14.42,"close":14.53,"volume":61977879}
-{"timestamp":"2012-07-19 00:00:00","open":14.67,"high":14.98,"low":14.66,"close":14.84,"volume":186804260}
-{"timestamp":"2012-07-20 00:00:00","open":15.23,"high":15.34,"low":14.97,"close":15.29,"volume":258299280}
-{"timestamp":"2012-07-23 00:00:00","open":15.03,"high":15.47,"low":14.97,"close":15.4,"volume":142334640}
-{"timestamp":"2012-07-24 00:00:00","open":15.39,"high":15.46,"low":15.12,"close":15.2,"volume":80409560}
-{"timestamp":"2012-07-25 00:00:00","open":15.22,"high":15.35,"low":15.15,"close":15.21,"volume":72848240}
-{"timestamp":"2012-07-26 00:00:00","open":15.39,"high":15.44,"low":15.27,"close":15.35,"volume":67433980}
-{"timestamp":"2012-07-27 00:00:00","open":15.49,"high":15.89,"low":15.45,"close":15.89,"volume":141869340}
-{"timestamp":"2012-07-30 00:00:00","open":15.92,"high":16.08,"low":15.75,"close":15.82,"volume":87383900}
-{"timestamp":"2012-07-31 00:00:00","open":15.72,"high":15.93,"low":15.72,"close":15.84,"volume":74563260}
-{"timestamp":"2012-08-01 00:00:00","open":15.95,"high":16.0,"low":15.8,"close":15.83,"volume":73710740}
-{"timestamp":"2012-08-02 00:00:00","open":15.65,"high":15.97,"low":15.6,"close":15.73,"volume":79030920}
-{"timestamp":"2012-08-03 00:00:00","open":16.02,"high":16.11,"low":15.92,"close":16.05,"volume":75824280}
-{"timestamp":"2012-08-06 00:00:00","open":16.01,"high":16.25,"low":16.0,"close":16.09,"volume":71230660}
-{"timestamp":"2012-08-07 00:00:00","open":16.06,"high":16.12,"low":15.93,"close":16.03,"volume":79230940}
-{"timestamp":"2012-08-08 00:00:00","open":15.99,"high":16.16,"low":15.98,"close":16.07,"volume":52844180}
-{"timestamp":"2012-08-09 00:00:00","open":16.13,"high":16.17,"low":16.05,"close":16.07,"volume":42770020}
-{"timestamp":"2012-08-10 00:00:00","open":15.98,"high":16.07,"low":15.92,"close":16.07,"volume":57326616}
-{"timestamp":"2012-08-13 00:00:00","open":16.2,"high":16.52,"low":16.18,"close":16.52,"volume":130596240}
-{"timestamp":"2012-08-14 00:00:00","open":16.5,"high":16.84,"low":16.49,"close":16.73,"volume":146345160}
-{"timestamp":"2012-08-15 00:00:00","open":16.77,"high":16.87,"low":16.62,"close":16.7,"volume":96350520}
-{"timestamp":"2012-08-16 00:00:00","open":16.7,"high":16.88,"low":16.69,"close":16.84,"volume":68641039}
-{"timestamp":"2012-08-17 00:00:00","open":16.87,"high":16.95,"low":16.81,"close":16.94,"volume":87031400}
-{"timestamp":"2012-08-20 00:00:00","open":16.9,"high":16.99,"low":16.83,"close":16.9,"volume":70268660}
-{"timestamp":"2012-08-21 00:00:00","open":16.84,"high":16.97,"low":16.57,"close":16.75,"volume":88826020}
-{"timestamp":"2012-08-22 00:00:00","open":16.7,"high":17.03,"low":16.68,"close":16.95,"volume":76296459}
-{"timestamp":"2012-08-23 00:00:00","open":16.87,"high":17.03,"low":16.79,"close":16.94,"volume":71308939}
-{"timestamp":"2012-08-24 00:00:00","open":16.91,"high":17.03,"low":16.87,"close":16.98,"volume":57115260}
-{"timestamp":"2012-08-27 00:00:00","open":16.59,"high":16.82,"low":16.5,"close":16.75,"volume":104463900}
-{"timestamp":"2012-08-28 00:00:00","open":16.64,"high":16.96,"low":16.63,"close":16.95,"volume":82277699}
-{"timestamp":"2012-08-29 00:00:00","open":16.95,"high":17.24,"low":16.92,"close":17.22,"volume":119525540}
-{"timestamp":"2012-08-30 00:00:00","open":17.12,"high":17.2,"low":17.02,"close":17.06,"volume":65045059}
-{"timestamp":"2012-08-31 00:00:00","open":17.12,"high":17.23,"low":17.02,"close":17.14,"volume":85002540}
-{"timestamp":"2012-09-04 00:00:00","open":17.13,"high":17.14,"low":16.85,"close":17.04,"volume":75511260}
-{"timestamp":"2012-09-05 00:00:00","open":17.02,"high":17.18,"low":16.99,"close":17.03,"volume":68260540}
-{"timestamp":"2012-09-06 00:00:00","open":17.17,"high":17.51,"low":17.13,"close":17.5,"volume":121659980}
-{"timestamp":"2012-09-07 00:00:00","open":17.52,"high":17.82,"low":17.46,"close":17.67,"volume":129326859}
-{"timestamp":"2012-09-10 00:00:00","open":17.76,"high":17.84,"low":17.48,"close":17.54,"volume":102303440}
-{"timestamp":"2012-09-11 00:00:00","open":17.47,"high":17.53,"low":17.29,"close":17.32,"volume":74887500}
-{"timestamp":"2012-09-12 00:00:00","open":17.25,"high":17.39,"low":17.04,"close":17.29,"volume":105587960}
-{"timestamp":"2012-09-13 00:00:00","open":17.34,"high":17.74,"low":17.28,"close":17.67,"volume":106268980}
-{"timestamp":"2012-09-14 00:00:00","open":17.76,"high":17.84,"low":17.69,"close":17.76,"volume":104653440}
-{"timestamp":"2012-09-17 00:00:00","open":17.72,"high":17.84,"low":17.64,"close":17.77,"volume":60273799}
-{"timestamp":"2012-09-18 00:00:00","open":17.71,"high":17.98,"low":17.69,"close":17.97,"volume":82609820}
-{"timestamp":"2012-09-19 00:00:00","open":17.95,"high":18.23,"low":17.93,"close":18.21,"volume":123831159}
-{"timestamp":"2012-09-20 00:00:00","open":18.13,"high":18.3,"low":18.05,"close":18.22,"volume":116201440}
-{"timestamp":"2012-09-21 00:00:00","open":18.32,"high":18.39,"low":18.27,"close":18.37,"volume":254168439}
-{"timestamp":"2012-09-24 00:00:00","open":18.29,"high":18.77,"low":18.27,"close":18.75,"volume":142495239}
-{"timestamp":"2012-09-25 00:00:00","open":18.84,"high":19.14,"low":18.71,"close":18.75,"volume":242206280}
-{"timestamp":"2012-09-26 00:00:00","open":18.76,"high":19.05,"low":18.54,"close":18.85,"volume":226753480}
-{"timestamp":"2012-09-27 00:00:00","open":19.02,"high":19.09,"low":18.81,"close":18.93,"volume":157138440}
-{"timestamp":"2012-09-28 00:00:00","open":18.87,"high":19.0,"low":18.8,"close":18.88,"volume":111255720}
-{"timestamp":"2012-10-01 00:00:00","open":18.99,"high":19.14,"low":18.92,"close":19.06,"volume":126616259}
-{"timestamp":"2012-10-02 00:00:00","open":19.15,"high":19.17,"low":18.77,"close":18.94,"volume":111506820}
-{"timestamp":"2012-10-03 00:00:00","open":18.91,"high":19.12,"low":18.82,"close":19.08,"volume":88259940}
-{"timestamp":"2012-10-04 00:00:00","open":19.09,"high":19.27,"low":19.0,"close":19.22,"volume":98084680}
-{"timestamp":"2012-10-05 00:00:00","open":19.29,"high":19.38,"low":19.14,"close":19.21,"volume":109403900}
-{"timestamp":"2012-10-08 00:00:00","open":19.04,"high":19.11,"low":18.87,"close":18.96,"volume":78269060}
-{"timestamp":"2012-10-09 00:00:00","open":19.01,"high":19.05,"low":18.58,"close":18.62,"volume":120038919}
-{"timestamp":"2012-10-10 00:00:00","open":18.56,"high":18.71,"low":18.48,"close":18.63,"volume":81568980}
-{"timestamp":"2012-10-11 00:00:00","open":18.84,"high":18.98,"low":18.78,"close":18.81,"volume":95267060}
-{"timestamp":"2012-10-12 00:00:00","open":18.81,"high":18.89,"low":18.62,"close":18.64,"volume":96178180}
-{"timestamp":"2012-10-15 00:00:00","open":18.57,"high":18.61,"low":18.29,"close":18.54,"volume":120686840}
-{"timestamp":"2012-10-16 00:00:00","open":18.52,"high":18.69,"low":18.43,"close":18.64,"volume":82258919}
-{"timestamp":"2012-10-17 00:00:00","open":18.62,"high":18.93,"low":18.52,"close":18.91,"volume":91624284}
-{"timestamp":"2012-10-18 00:00:00","open":18.91,"high":19.0,"low":16.92,"close":17.39,"volume":497211620}
-{"timestamp":"2012-10-19 00:00:00","open":17.66,"high":17.68,"low":16.82,"close":17.06,"volume":458892059}
-{"timestamp":"2012-10-22 00:00:00","open":17.04,"high":17.13,"low":16.76,"close":16.98,"volume":162157580}
-{"timestamp":"2012-10-23 00:00:00","open":16.82,"high":17.2,"low":16.82,"close":17.03,"volume":116566040}
-{"timestamp":"2012-10-24 00:00:00","open":17.19,"high":17.19,"low":16.9,"close":16.95,"volume":99760140}
-{"timestamp":"2012-10-25 00:00:00","open":17.02,"high":17.07,"low":16.85,"close":16.96,"volume":96054660}
-{"timestamp":"2012-10-26 00:00:00","open":16.93,"high":17.09,"low":16.8,"close":16.9,"volume":77958959}
-{"timestamp":"2012-10-31 00:00:00","open":17.01,"high":17.04,"low":16.89,"close":17.02,"volume":61420460}
-{"timestamp":"2012-11-01 00:00:00","open":17.0,"high":17.29,"low":16.98,"close":17.21,"volume":81939340}
-{"timestamp":"2012-11-02 00:00:00","open":17.39,"high":17.41,"low":17.2,"close":17.21,"volume":92892640}
-{"timestamp":"2012-11-05 00:00:00","open":17.13,"high":17.19,"low":16.91,"close":17.09,"volume":65372339}
-{"timestamp":"2012-11-06 00:00:00","open":17.15,"high":17.18,"low":16.96,"close":17.06,"volume":63256079}
-{"timestamp":"2012-11-07 00:00:00","open":16.89,"high":16.97,"low":16.68,"close":16.69,"volume":89210980}
-{"timestamp":"2012-11-08 00:00:00","open":16.77,"high":16.8,"low":16.3,"close":16.32,"volume":103846300}
-{"timestamp":"2012-11-09 00:00:00","open":16.38,"high":16.72,"low":16.27,"close":16.59,"volume":124442639}
-{"timestamp":"2012-11-12 00:00:00","open":16.61,"high":16.76,"low":16.54,"close":16.66,"volume":56180299}
-{"timestamp":"2012-11-13 00:00:00","open":16.59,"high":16.71,"low":16.47,"close":16.49,"volume":63723739}
-{"timestamp":"2012-11-14 00:00:00","open":16.53,"high":16.57,"low":16.28,"close":16.33,"volume":66669264}
-{"timestamp":"2012-11-15 00:00:00","open":16.27,"high":16.52,"low":16.11,"close":16.2,"volume":73885880}
-{"timestamp":"2012-11-16 00:00:00","open":16.17,"high":16.34,"low":15.92,"close":16.2,"volume":137406700}
-{"timestamp":"2012-11-19 00:00:00","open":16.41,"high":16.74,"low":16.4,"close":16.72,"volume":94696780}
-{"timestamp":"2012-11-20 00:00:00","open":16.75,"high":16.97,"low":16.63,"close":16.77,"volume":83482459}
-{"timestamp":"2012-11-21 00:00:00","open":16.74,"high":16.76,"low":16.53,"close":16.66,"volume":84438520}
-{"timestamp":"2012-11-23 00:00:00","open":16.77,"high":16.77,"low":16.67,"close":16.72,"volume":36863319}
-{"timestamp":"2012-11-26 00:00:00","open":16.68,"high":16.69,"low":16.49,"close":16.54,"volume":88135580}
-{"timestamp":"2012-11-27 00:00:00","open":16.52,"high":16.89,"low":16.47,"close":16.78,"volume":100286640}
-{"timestamp":"2012-11-28 00:00:00","open":16.72,"high":17.14,"low":16.61,"close":17.11,"volume":121559679}
-{"timestamp":"2012-11-29 00:00:00","open":17.21,"high":17.36,"low":17.07,"close":17.31,"volume":111113960}
-{"timestamp":"2012-11-30 00:00:00","open":17.3,"high":17.5,"low":17.16,"close":17.48,"volume":126454960}
-{"timestamp":"2012-12-03 00:00:00","open":17.57,"high":17.66,"low":17.37,"close":17.4,"volume":87672860}
-{"timestamp":"2012-12-04 00:00:00","open":17.39,"high":17.4,"low":17.16,"close":17.29,"volume":79588332}
-{"timestamp":"2012-12-05 00:00:00","open":17.32,"high":17.38,"low":17.07,"close":17.21,"volume":74437180}
-{"timestamp":"2012-12-06 00:00:00","open":17.21,"high":17.41,"low":17.13,"close":17.3,"volume":58433508}
-{"timestamp":"2012-12-07 00:00:00","open":17.39,"high":17.44,"low":17.08,"close":17.12,"volume":76704619}
-{"timestamp":"2012-12-10 00:00:00","open":17.15,"high":17.31,"low":17.11,"close":17.15,"volume":54621640}
-{"timestamp":"2012-12-11 00:00:00","open":17.27,"high":17.57,"low":17.21,"close":17.44,"volume":107414040}
-{"timestamp":"2012-12-12 00:00:00","open":17.5,"high":17.6,"low":17.35,"close":17.46,"volume":96957900}
-{"timestamp":"2012-12-13 00:00:00","open":17.92,"high":17.93,"low":17.51,"close":17.58,"volume":137718640}
-{"timestamp":"2012-12-14 00:00:00","open":17.5,"high":17.71,"low":17.48,"close":17.57,"volume":85141200}
-{"timestamp":"2012-12-17 00:00:00","open":17.65,"high":18.47,"low":17.62,"close":18.04,"volume":121352799}
-{"timestamp":"2012-12-18 00:00:00","open":17.93,"high":18.25,"low":17.89,"close":18.04,"volume":120089019}
-{"timestamp":"2012-12-19 00:00:00","open":18.04,"high":18.09,"low":17.93,"close":18.02,"volume":76717540}
-{"timestamp":"2012-12-20 00:00:00","open":18.1,"high":18.13,"low":17.94,"close":18.08,"volume":66221879}
-{"timestamp":"2012-12-21 00:00:00","open":17.87,"high":17.99,"low":17.78,"close":17.91,"volume":140977200}
-{"timestamp":"2012-12-24 00:00:00","open":17.88,"high":17.9,"low":17.7,"close":17.75,"volume":33644600}
-{"timestamp":"2012-12-26 00:00:00","open":17.72,"high":17.84,"low":17.58,"close":17.74,"volume":47257040}
-{"timestamp":"2012-12-27 00:00:00","open":17.7,"high":17.74,"low":17.48,"close":17.67,"volume":65831820}
-{"timestamp":"2012-12-28 00:00:00","open":17.56,"high":17.69,"low":17.52,"close":17.52,"volume":56102619}
-{"timestamp":"2012-12-31 00:00:00","open":17.52,"high":17.78,"low":17.42,"close":17.7,"volume":79831880}
-{"timestamp":"2013-01-02 00:00:00","open":18.0,"high":18.19,"low":17.93,"close":18.1,"volume":101592160}
-{"timestamp":"2013-01-03 00:00:00","open":18.14,"high":18.32,"low":18.04,"close":18.11,"volume":92635740}
-{"timestamp":"2013-01-04 00:00:00","open":18.25,"high":18.55,"low":18.21,"close":18.47,"volume":110434940}
-{"timestamp":"2013-01-07 00:00:00","open":18.4,"high":18.5,"low":18.28,"close":18.39,"volume":66174479}
-{"timestamp":"2013-01-08 00:00:00","open":18.41,"high":18.43,"low":18.13,"close":18.35,"volume":67004599}
-{"timestamp":"2013-01-09 00:00:00","open":18.32,"high":18.48,"low":18.23,"close":18.47,"volume":80951499}
-{"timestamp":"2013-01-10 00:00:00","open":18.59,"high":18.64,"low":18.36,"close":18.55,"volume":73360040}
-{"timestamp":"2013-01-11 00:00:00","open":18.57,"high":18.58,"low":18.43,"close":18.52,"volume":51356592}
-{"timestamp":"2013-01-14 00:00:00","open":18.44,"high":18.57,"low":18.08,"close":18.1,"volume":114453220}
-{"timestamp":"2013-01-15 00:00:00","open":18.0,"high":18.39,"low":17.82,"close":18.14,"volume":156967339}
-{"timestamp":"2013-01-16 00:00:00","open":18.08,"high":18.13,"low":17.86,"close":17.9,"volume":80921139}
-{"timestamp":"2013-01-17 00:00:00","open":17.96,"high":18.01,"low":17.79,"close":17.8,"volume":88408520}
-{"timestamp":"2013-01-18 00:00:00","open":17.78,"high":17.84,"low":17.55,"close":17.63,"volume":128950819}
-{"timestamp":"2013-01-22 00:00:00","open":17.63,"high":17.65,"low":17.4,"close":17.59,"volume":151546420}
-{"timestamp":"2013-01-23 00:00:00","open":18.42,"high":18.74,"low":18.41,"close":18.56,"volume":236245359}
-{"timestamp":"2013-01-24 00:00:00","open":18.55,"high":18.94,"low":18.53,"close":18.86,"volume":135212679}
-{"timestamp":"2013-01-25 00:00:00","open":18.79,"high":18.98,"low":18.77,"close":18.86,"volume":88946964}
-{"timestamp":"2013-01-28 00:00:00","open":18.81,"high":18.91,"low":18.72,"close":18.79,"volume":65050220}
-{"timestamp":"2013-01-29 00:00:00","open":18.69,"high":18.94,"low":18.68,"close":18.86,"volume":69841599}
-{"timestamp":"2013-01-30 00:00:00","open":18.86,"high":19.04,"low":18.84,"close":18.86,"volume":69251700}
-{"timestamp":"2013-01-31 00:00:00","open":18.78,"high":18.96,"low":18.77,"close":18.91,"volume":65318880}
-{"timestamp":"2013-02-01 00:00:00","open":18.97,"high":19.43,"low":18.97,"close":19.41,"volume":149701380}
-{"timestamp":"2013-02-04 00:00:00","open":19.21,"high":19.28,"low":18.98,"close":18.99,"volume":121531779}
-{"timestamp":"2013-02-05 00:00:00","open":19.05,"high":19.3,"low":19.01,"close":19.16,"volume":74756119}
-{"timestamp":"2013-02-06 00:00:00","open":19.0,"high":19.34,"low":18.98,"close":19.27,"volume":83106860}
-{"timestamp":"2013-02-07 00:00:00","open":19.26,"high":19.49,"low":19.16,"close":19.37,"volume":113510119}
-{"timestamp":"2013-02-08 00:00:00","open":19.52,"high":19.69,"low":19.51,"close":19.65,"volume":120876860}
-{"timestamp":"2013-02-11 00:00:00","open":19.48,"high":19.59,"low":19.36,"close":19.58,"volume":86625288}
-{"timestamp":"2013-02-12 00:00:00","open":19.56,"high":19.72,"low":19.5,"close":19.54,"volume":74285740}
-{"timestamp":"2013-02-13 00:00:00","open":19.52,"high":19.65,"low":19.52,"close":19.59,"volume":47880340}
-{"timestamp":"2013-02-14 00:00:00","open":19.51,"high":19.74,"low":19.46,"close":19.71,"volume":69342588}
-{"timestamp":"2013-02-15 00:00:00","open":19.7,"high":19.85,"low":19.7,"close":19.84,"volume":109090860}
-{"timestamp":"2013-02-19 00:00:00","open":19.92,"high":20.19,"low":19.9,"close":20.19,"volume":117203259}
-{"timestamp":"2013-02-20 00:00:00","open":20.15,"high":20.24,"low":19.81,"close":19.83,"volume":110493980}
-{"timestamp":"2013-02-21 00:00:00","open":19.97,"high":20.16,"low":19.8,"close":19.91,"volume":140305340}
-{"timestamp":"2013-02-22 00:00:00","open":20.0,"high":20.05,"low":19.86,"close":20.01,"volume":82082380}
-{"timestamp":"2013-02-25 00:00:00","open":20.08,"high":20.23,"low":19.78,"close":19.79,"volume":92190880}
-{"timestamp":"2013-02-26 00:00:00","open":19.89,"high":19.92,"low":19.63,"close":19.77,"volume":88116880}
-{"timestamp":"2013-02-27 00:00:00","open":19.89,"high":20.14,"low":19.8,"close":20.01,"volume":81061959}
-{"timestamp":"2013-02-28 00:00:00","open":20.05,"high":20.19,"low":20.05,"close":20.05,"volume":90547120}
-{"timestamp":"2013-03-01 00:00:00","open":19.96,"high":20.2,"low":19.92,"close":20.17,"volume":86932660}
-{"timestamp":"2013-03-04 00:00:00","open":20.15,"high":20.59,"low":20.14,"close":20.56,"volume":110939780}
-{"timestamp":"2013-03-05 00:00:00","open":20.74,"high":21.02,"low":20.74,"close":20.99,"volume":161644560}
-{"timestamp":"2013-03-06 00:00:00","open":21.05,"high":21.12,"low":20.74,"close":20.8,"volume":114848500}
-{"timestamp":"2013-03-07 00:00:00","open":20.87,"high":20.94,"low":20.76,"close":20.84,"volume":82089880}
-{"timestamp":"2013-03-08 00:00:00","open":20.88,"high":20.89,"low":20.65,"close":20.81,"volume":116378420}
-{"timestamp":"2013-03-11 00:00:00","open":20.81,"high":21.01,"low":20.81,"close":20.89,"volume":63765260}
-{"timestamp":"2013-03-12 00:00:00","open":20.79,"high":20.82,"low":20.61,"close":20.71,"volume":80281280}
-{"timestamp":"2013-03-13 00:00:00","open":20.72,"high":20.79,"low":20.58,"close":20.65,"volume":65592879}
-{"timestamp":"2013-03-14 00:00:00","open":20.69,"high":20.69,"low":20.45,"close":20.56,"volume":65981952}
-{"timestamp":"2013-03-15 00:00:00","open":20.48,"high":20.53,"low":20.35,"close":20.38,"volume":123871479}
-{"timestamp":"2013-03-18 00:00:00","open":20.14,"high":20.34,"low":20.06,"close":20.21,"volume":73470800}
-{"timestamp":"2013-03-19 00:00:00","open":20.3,"high":20.5,"low":20.18,"close":20.3,"volume":83845700}
-{"timestamp":"2013-03-20 00:00:00","open":20.44,"high":20.46,"low":20.31,"close":20.39,"volume":58508120}
-{"timestamp":"2013-03-21 00:00:00","open":20.3,"high":20.44,"low":20.27,"close":20.3,"volume":59046319}
-{"timestamp":"2013-03-22 00:00:00","open":20.39,"high":20.4,"low":20.26,"close":20.28,"volume":59609280}
-{"timestamp":"2013-03-25 00:00:00","open":20.33,"high":20.5,"low":20.19,"close":20.26,"volume":68440960}
-{"timestamp":"2013-03-26 00:00:00","open":20.36,"high":20.37,"low":20.21,"close":20.33,"volume":47630260}
-{"timestamp":"2013-03-27 00:00:00","open":20.19,"high":20.19,"low":20.05,"close":20.09,"volume":86447940}
-{"timestamp":"2013-03-28 00:00:00","open":20.12,"high":20.15,"low":19.85,"close":19.87,"volume":91420488}
-{"timestamp":"2013-04-01 00:00:00","open":19.89,"high":20.08,"low":19.85,"close":20.05,"volume":72233119}
-{"timestamp":"2013-04-02 00:00:00","open":20.13,"high":20.39,"low":20.12,"close":20.35,"volume":81589360}
-{"timestamp":"2013-04-03 00:00:00","open":20.36,"high":20.37,"low":20.04,"close":20.17,"volume":69482720}
-{"timestamp":"2013-04-04 00:00:00","open":20.13,"high":20.16,"low":19.8,"close":19.9,"volume":97829180}
-{"timestamp":"2013-04-05 00:00:00","open":19.67,"high":19.69,"low":19.43,"close":19.6,"volume":137226639}
-{"timestamp":"2013-04-08 00:00:00","open":19.49,"high":19.51,"low":19.23,"close":19.39,"volume":113198899}
-{"timestamp":"2013-04-09 00:00:00","open":19.41,"high":19.61,"low":19.35,"close":19.46,"volume":86233460}
-{"timestamp":"2013-04-10 00:00:00","open":19.59,"high":19.83,"low":19.42,"close":19.77,"volume":79077760}
-{"timestamp":"2013-04-11 00:00:00","open":19.84,"high":19.85,"low":19.62,"close":19.78,"volume":81071999}
-{"timestamp":"2013-04-12 00:00:00","open":19.82,"high":19.82,"low":19.59,"close":19.77,"volume":65409699}
-{"timestamp":"2013-04-15 00:00:00","open":19.67,"high":19.94,"low":19.44,"close":19.57,"volume":98095520}
-{"timestamp":"2013-04-16 00:00:00","open":19.68,"high":19.92,"low":19.62,"close":19.85,"volume":69627419}
-{"timestamp":"2013-04-17 00:00:00","open":19.69,"high":19.79,"low":19.47,"close":19.58,"volume":81415220}
-{"timestamp":"2013-04-18 00:00:00","open":19.65,"high":19.66,"low":19.05,"close":19.17,"volume":133022039}
-{"timestamp":"2013-04-19 00:00:00","open":19.25,"high":20.11,"low":19.18,"close":20.02,"volume":231947639}
-{"timestamp":"2013-04-22 00:00:00","open":20.03,"high":20.12,"low":19.39,"close":20.02,"volume":115224499}
-{"timestamp":"2013-04-23 00:00:00","open":20.04,"high":20.41,"low":20.03,"close":20.22,"volume":91906840}
-{"timestamp":"2013-04-24 00:00:00","open":20.22,"high":20.47,"low":20.22,"close":20.36,"volume":73095120}
-{"timestamp":"2013-04-25 00:00:00","open":20.43,"high":20.43,"low":20.21,"close":20.25,"volume":79614800}
-{"timestamp":"2013-04-26 00:00:00","open":20.21,"high":20.21,"low":19.93,"close":20.05,"volume":99433020}
-{"timestamp":"2013-04-29 00:00:00","open":20.1,"high":20.59,"low":20.09,"close":20.5,"volume":91989440}
-{"timestamp":"2013-04-30 00:00:00","open":20.49,"high":20.71,"low":20.46,"close":20.63,"volume":92184020}
-{"timestamp":"2013-05-01 00:00:00","open":20.6,"high":20.64,"low":20.43,"close":20.53,"volume":58168920}
-{"timestamp":"2013-05-02 00:00:00","open":20.52,"high":20.88,"low":20.5,"close":20.76,"volume":80663579}
-{"timestamp":"2013-05-03 00:00:00","open":20.94,"high":21.19,"low":20.92,"close":21.16,"volume":100409040}
-{"timestamp":"2013-05-06 00:00:00","open":21.23,"high":21.57,"low":21.23,"close":21.56,"volume":85590320}
-{"timestamp":"2013-05-07 00:00:00","open":21.6,"high":21.62,"low":21.29,"close":21.45,"volume":78643140}
-{"timestamp":"2013-05-08 00:00:00","open":21.45,"high":21.87,"low":21.34,"close":21.86,"volume":98640420}
-{"timestamp":"2013-05-09 00:00:00","open":21.79,"high":22.01,"low":21.73,"close":21.81,"volume":87945000}
-{"timestamp":"2013-05-10 00:00:00","open":21.9,"high":22.03,"low":21.83,"close":22.03,"volume":75954999}
-{"timestamp":"2013-05-13 00:00:00","open":21.99,"high":22.08,"low":21.86,"close":21.96,"volume":57893039}
-{"timestamp":"2013-05-14 00:00:00","open":21.96,"high":22.24,"low":21.95,"close":22.2,"volume":63190539}
-{"timestamp":"2013-05-15 00:00:00","open":22.41,"high":22.93,"low":22.37,"close":22.92,"volume":159657879}
-{"timestamp":"2013-05-16 00:00:00","open":23.0,"high":23.02,"low":22.57,"close":22.62,"volume":128345019}
-{"timestamp":"2013-05-17 00:00:00","open":22.77,"high":22.86,"low":22.53,"close":22.75,"volume":111598260}
-{"timestamp":"2013-05-20 00:00:00","open":22.65,"high":23.04,"low":22.65,"close":22.74,"volume":90829560}
-{"timestamp":"2013-05-21 00:00:00","open":22.72,"high":22.81,"low":22.46,"close":22.7,"volume":79258499}
-{"timestamp":"2013-05-22 00:00:00","open":22.59,"high":22.75,"low":22.19,"close":22.26,"volume":102352460}
-{"timestamp":"2013-05-23 00:00:00","open":21.95,"high":22.27,"low":21.87,"close":22.09,"volume":91085520}
-{"timestamp":"2013-05-24 00:00:00","open":21.9,"high":21.99,"low":21.8,"close":21.85,"volume":91781360}
-{"timestamp":"2013-05-28 00:00:00","open":22.11,"high":22.33,"low":22.03,"close":22.05,"volume":90221040}
-{"timestamp":"2013-05-29 00:00:00","open":21.91,"high":21.97,"low":21.63,"close":21.73,"volume":80491760}
-{"timestamp":"2013-05-30 00:00:00","open":21.77,"high":21.99,"low":21.68,"close":21.79,"volume":84757260}
-{"timestamp":"2013-05-31 00:00:00","open":21.72,"high":21.95,"low":21.71,"close":21.8,"volume":78717920}
-{"timestamp":"2013-06-03 00:00:00","open":21.85,"high":21.87,"low":21.4,"close":21.71,"volume":98983820}
-{"timestamp":"2013-06-04 00:00:00","open":21.72,"high":21.79,"low":21.37,"close":21.5,"volume":74677360}
-{"timestamp":"2013-06-05 00:00:00","open":21.58,"high":21.76,"low":21.45,"close":21.51,"volume":84199960}
-{"timestamp":"2013-06-06 00:00:00","open":21.63,"high":21.68,"low":21.2,"close":21.64,"volume":103084200}
-{"timestamp":"2013-06-07 00:00:00","open":21.78,"high":22.02,"low":21.65,"close":22.01,"volume":106907060}
-{"timestamp":"2013-06-10 00:00:00","open":22.07,"high":22.3,"low":22.02,"close":22.28,"volume":93436720}
-{"timestamp":"2013-06-11 00:00:00","open":22.12,"high":22.2,"low":22.01,"close":22.02,"volume":70239580}
-{"timestamp":"2013-06-12 00:00:00","open":22.16,"high":22.17,"low":21.76,"close":21.82,"volume":88116480}
-{"timestamp":"2013-06-13 00:00:00","open":21.75,"high":22.01,"low":21.66,"close":21.95,"volume":82770059}
-{"timestamp":"2013-06-14 00:00:00","open":22.02,"high":22.14,"low":21.87,"close":21.9,"volume":89720000}
-{"timestamp":"2013-06-17 00:00:00","open":22.0,"high":22.26,"low":21.98,"close":22.18,"volume":85808680}
-{"timestamp":"2013-06-18 00:00:00","open":22.24,"high":22.55,"low":22.23,"close":22.54,"volume":86631080}
-{"timestamp":"2013-06-19 00:00:00","open":22.56,"high":22.79,"low":22.46,"close":22.54,"volume":116571400}
-{"timestamp":"2013-06-20 00:00:00","open":22.37,"high":22.55,"low":22.1,"close":22.14,"volume":134972180}
-{"timestamp":"2013-06-21 00:00:00","open":22.23,"high":22.27,"low":21.85,"close":22.04,"volume":159139780}
-{"timestamp":"2013-06-24 00:00:00","open":21.82,"high":21.93,"low":21.6,"close":21.77,"volume":120692600}
-{"timestamp":"2013-06-25 00:00:00","open":21.95,"high":22.01,"low":21.63,"close":21.68,"volume":102056560}
-{"timestamp":"2013-06-26 00:00:00","open":21.86,"high":21.97,"low":21.79,"close":21.86,"volume":73238339}
-{"timestamp":"2013-06-27 00:00:00","open":21.99,"high":22.14,"low":21.94,"close":21.95,"volume":76987479}
-{"timestamp":"2013-06-28 00:00:00","open":21.89,"high":22.07,"low":21.88,"close":22.03,"volume":93910860}
-{"timestamp":"2013-07-01 00:00:00","open":22.18,"high":22.32,"low":22.15,"close":22.22,"volume":69004260}
-{"timestamp":"2013-07-02 00:00:00","open":22.28,"high":22.3,"low":21.95,"close":22.08,"volume":75599140}
-{"timestamp":"2013-07-03 00:00:00","open":22.02,"high":22.25,"low":21.98,"close":22.18,"volume":41904459}
-{"timestamp":"2013-07-05 00:00:00","open":22.27,"high":22.41,"low":22.21,"close":22.36,"volume":68007924}
-{"timestamp":"2013-07-08 00:00:00","open":22.5,"high":22.68,"low":22.45,"close":22.65,"volume":78729900}
-{"timestamp":"2013-07-09 00:00:00","open":22.8,"high":22.85,"low":22.47,"close":22.65,"volume":79096824}
-{"timestamp":"2013-07-10 00:00:00","open":22.61,"high":22.8,"low":22.53,"close":22.67,"volume":68572400}
-{"timestamp":"2013-07-11 00:00:00","open":22.85,"high":23.04,"low":22.74,"close":23.03,"volume":103413480}
-{"timestamp":"2013-07-12 00:00:00","open":23.02,"high":23.1,"low":22.9,"close":23.1,"volume":102658100}
-{"timestamp":"2013-07-15 00:00:00","open":23.13,"high":23.22,"low":22.93,"close":23.14,"volume":78378399}
-{"timestamp":"2013-07-16 00:00:00","open":23.2,"high":23.22,"low":22.87,"close":23.01,"volume":79264180}
-{"timestamp":"2013-07-17 00:00:00","open":23.05,"high":23.19,"low":22.93,"close":22.99,"volume":60188320}
-{"timestamp":"2013-07-18 00:00:00","open":23.0,"high":23.02,"low":22.6,"close":22.79,"volume":145236320}
-{"timestamp":"2013-07-19 00:00:00","open":22.19,"high":22.6,"low":21.91,"close":22.44,"volume":294250480}
-{"timestamp":"2013-07-22 00:00:00","open":22.57,"high":22.84,"low":22.45,"close":22.79,"volume":116054579}
-{"timestamp":"2013-07-23 00:00:00","open":22.79,"high":22.85,"low":22.51,"close":22.62,"volume":81790460}
-{"timestamp":"2013-07-24 00:00:00","open":22.7,"high":22.78,"low":22.54,"close":22.59,"volume":83150460}
-{"timestamp":"2013-07-25 00:00:00","open":22.37,"high":22.44,"low":22.17,"close":22.21,"volume":120092580}
-{"timestamp":"2013-07-26 00:00:00","open":22.2,"high":22.27,"low":22.07,"close":22.16,"volume":71060820}
-{"timestamp":"2013-07-29 00:00:00","open":22.14,"high":22.39,"low":22.04,"close":22.08,"volume":75648299}
-{"timestamp":"2013-07-30 00:00:00","open":22.16,"high":22.41,"low":22.04,"close":22.29,"volume":70176560}
-{"timestamp":"2013-07-31 00:00:00","open":22.35,"high":22.43,"low":22.18,"close":22.22,"volume":86853580}
-{"timestamp":"2013-08-01 00:00:00","open":22.4,"high":22.64,"low":22.4,"close":22.63,"volume":85450464}
-{"timestamp":"2013-08-02 00:00:00","open":22.61,"high":22.7,"low":22.54,"close":22.69,"volume":68644000}
-{"timestamp":"2013-08-05 00:00:00","open":22.66,"high":22.66,"low":22.5,"close":22.65,"volume":52346060}
-{"timestamp":"2013-08-06 00:00:00","open":22.64,"high":22.76,"low":22.41,"close":22.44,"volume":60200599}
-{"timestamp":"2013-08-07 00:00:00","open":22.4,"high":22.48,"low":22.25,"close":22.29,"volume":55161760}
-{"timestamp":"2013-08-08 00:00:00","open":22.41,"high":22.42,"low":22.15,"close":22.34,"volume":59464100}
-{"timestamp":"2013-08-09 00:00:00","open":22.29,"high":22.41,"low":22.27,"close":22.28,"volume":52899120}
-{"timestamp":"2013-08-12 00:00:00","open":22.19,"high":22.2,"low":22.06,"close":22.16,"volume":55040760}
-{"timestamp":"2013-08-13 00:00:00","open":22.19,"high":22.23,"low":21.93,"close":22.05,"volume":56763399}
-{"timestamp":"2013-08-14 00:00:00","open":21.98,"high":22.03,"low":21.7,"close":21.77,"volume":83248400}
-{"timestamp":"2013-08-15 00:00:00","open":21.63,"high":21.64,"low":21.47,"close":21.51,"volume":74759960}
-{"timestamp":"2013-08-16 00:00:00","open":21.55,"high":21.58,"low":21.43,"close":21.44,"volume":66950519}
-{"timestamp":"2013-08-19 00:00:00","open":21.46,"high":21.82,"low":21.46,"close":21.66,"volume":72386780}
-{"timestamp":"2013-08-20 00:00:00","open":21.73,"high":21.82,"low":21.61,"close":21.66,"volume":49402420}
-{"timestamp":"2013-08-21 00:00:00","open":21.79,"high":21.94,"low":21.68,"close":21.75,"volume":70395540}
-{"timestamp":"2013-08-22 00:00:00","open":21.84,"high":21.89,"low":21.78,"close":21.86,"volume":34785880}
-{"timestamp":"2013-08-23 00:00:00","open":21.97,"high":21.97,"low":21.76,"close":21.78,"volume":43041960}
-{"timestamp":"2013-08-26 00:00:00","open":21.77,"high":21.89,"low":21.67,"close":21.68,"volume":42206400}
-{"timestamp":"2013-08-27 00:00:00","open":21.51,"high":21.61,"low":21.22,"close":21.27,"volume":69294636}
-{"timestamp":"2013-08-28 00:00:00","open":21.28,"high":21.41,"low":21.21,"close":21.23,"volume":53161380}
-{"timestamp":"2013-08-29 00:00:00","open":21.25,"high":21.53,"low":21.24,"close":21.41,"volume":59082440}
-{"timestamp":"2013-08-30 00:00:00","open":21.41,"high":21.47,"low":21.16,"close":21.19,"volume":74389999}
-{"timestamp":"2013-09-03 00:00:00","open":21.38,"high":21.68,"low":21.37,"close":21.53,"volume":81830060}
-{"timestamp":"2013-09-04 00:00:00","open":21.53,"high":21.86,"low":21.4,"close":21.81,"volume":81586460}
-{"timestamp":"2013-09-05 00:00:00","open":21.86,"high":22.02,"low":21.81,"close":22.01,"volume":51653920}
-{"timestamp":"2013-09-06 00:00:00","open":22.08,"high":22.12,"low":21.86,"close":22.01,"volume":62409659}
-{"timestamp":"2013-09-09 00:00:00","open":22.11,"high":22.27,"low":22.08,"close":22.22,"volume":49354680}
-{"timestamp":"2013-09-10 00:00:00","open":22.27,"high":22.32,"low":22.12,"close":22.24,"volume":51463520}
-{"timestamp":"2013-09-11 00:00:00","open":22.24,"high":22.45,"low":22.17,"close":22.43,"volume":64364639}
-{"timestamp":"2013-09-12 00:00:00","open":22.46,"high":22.47,"low":22.27,"close":22.35,"volume":43776180}
-{"timestamp":"2013-09-13 00:00:00","open":22.38,"high":22.41,"low":22.14,"close":22.25,"volume":53024000}
-{"timestamp":"2013-09-16 00:00:00","open":22.43,"high":22.45,"low":22.14,"close":22.22,"volume":53600440}
-{"timestamp":"2013-09-17 00:00:00","open":22.21,"high":22.23,"low":22.05,"close":22.17,"volume":50361420}
-{"timestamp":"2013-09-18 00:00:00","open":22.18,"high":22.62,"low":22.1,"close":22.6,"volume":77415540}
-{"timestamp":"2013-09-19 00:00:00","open":22.67,"high":22.67,"low":22.41,"close":22.48,"volume":63866079}
-{"timestamp":"2013-09-20 00:00:00","open":22.48,"high":22.63,"low":22.41,"close":22.6,"volume":173765360}
-{"timestamp":"2013-09-23 00:00:00","open":22.43,"high":22.56,"low":22.15,"close":22.18,"volume":71066180}
-{"timestamp":"2013-09-24 00:00:00","open":22.18,"high":22.27,"low":22.06,"close":22.19,"volume":59413680}
-{"timestamp":"2013-09-25 00:00:00","open":22.19,"high":22.19,"low":21.91,"close":21.95,"volume":66100399}
-{"timestamp":"2013-09-26 00:00:00","open":21.98,"high":22.09,"low":21.9,"close":21.98,"volume":50363420}
-{"timestamp":"2013-09-27 00:00:00","open":21.89,"high":21.96,"low":21.8,"close":21.93,"volume":50304080}
-{"timestamp":"2013-09-30 00:00:00","open":21.75,"high":22.04,"low":21.73,"close":21.92,"volume":68883699}
-{"timestamp":"2013-10-01 00:00:00","open":22.03,"high":22.21,"low":22.02,"close":22.2,"volume":67342980}
-{"timestamp":"2013-10-02 00:00:00","open":22.09,"high":22.26,"low":21.97,"close":22.22,"volume":59795339}
-{"timestamp":"2013-10-03 00:00:00","open":22.22,"high":22.37,"low":21.82,"close":21.92,"volume":84686320}
-{"timestamp":"2013-10-04 00:00:00","open":21.9,"high":21.96,"low":21.77,"close":21.83,"volume":54285500}
-{"timestamp":"2013-10-07 00:00:00","open":21.71,"high":21.87,"low":21.62,"close":21.66,"volume":51710520}
-{"timestamp":"2013-10-08 00:00:00","open":21.65,"high":21.67,"low":21.31,"close":21.36,"volume":77741300}
-{"timestamp":"2013-10-09 00:00:00","open":21.43,"high":21.59,"low":21.09,"close":21.42,"volume":106021860}
-{"timestamp":"2013-10-10 00:00:00","open":21.62,"high":21.74,"low":21.53,"close":21.73,"volume":90269660}
-{"timestamp":"2013-10-11 00:00:00","open":21.67,"high":21.86,"low":21.65,"close":21.82,"volume":56301860}
-{"timestamp":"2013-10-14 00:00:00","open":21.69,"high":21.93,"low":21.66,"close":21.92,"volume":49698700}
-{"timestamp":"2013-10-15 00:00:00","open":21.92,"high":22.16,"low":21.87,"close":22.07,"volume":63729260}
-{"timestamp":"2013-10-16 00:00:00","open":22.17,"high":22.48,"low":22.12,"close":22.47,"volume":80393440}
-{"timestamp":"2013-10-17 00:00:00","open":22.35,"high":22.44,"low":22.16,"close":22.24,"volume":170099840}
-{"timestamp":"2013-10-18 00:00:00","open":24.44,"high":25.41,"low":24.37,"close":25.31,"volume":462921279}
-{"timestamp":"2013-10-21 00:00:00","open":25.31,"high":25.5,"low":25.01,"close":25.11,"volume":145185799}
-{"timestamp":"2013-10-22 00:00:00","open":25.15,"high":25.35,"low":24.92,"close":25.2,"volume":88373420}
-{"timestamp":"2013-10-23 00:00:00","open":25.05,"high":25.89,"low":25.04,"close":25.81,"volume":106600020}
-{"timestamp":"2013-10-24 00:00:00","open":25.82,"high":26.04,"low":25.64,"close":25.66,"volume":83645020}
-{"timestamp":"2013-10-25 00:00:00","open":25.75,"high":25.75,"low":25.29,"close":25.4,"volume":81154780}
-{"timestamp":"2013-10-28 00:00:00","open":25.4,"high":25.61,"low":25.35,"close":25.4,"volume":46610780}
-{"timestamp":"2013-10-29 00:00:00","open":25.5,"high":25.95,"low":25.36,"close":25.93,"volume":64269480}
-{"timestamp":"2013-10-30 00:00:00","open":25.96,"high":25.96,"low":25.67,"close":25.79,"volume":53032540}
-{"timestamp":"2013-10-31 00:00:00","open":25.75,"high":26.06,"low":25.62,"close":25.79,"volume":65537819}
-{"timestamp":"2013-11-01 00:00:00","open":25.82,"high":25.93,"low":25.65,"close":25.7,"volume":51307740}
-{"timestamp":"2013-11-04 00:00:00","open":25.81,"high":25.83,"low":25.58,"close":25.68,"volume":45523240}
-{"timestamp":"2013-11-05 00:00:00","open":25.53,"high":25.82,"low":25.46,"close":25.56,"volume":47213720}
-{"timestamp":"2013-11-06 00:00:00","open":25.66,"high":25.7,"low":25.41,"close":25.59,"volume":36549500}
-{"timestamp":"2013-11-07 00:00:00","open":25.59,"high":25.62,"low":25.22,"close":25.22,"volume":67137700}
-{"timestamp":"2013-11-08 00:00:00","open":25.24,"high":25.49,"low":25.24,"close":25.43,"volume":51730140}
-{"timestamp":"2013-11-11 00:00:00","open":25.26,"high":25.42,"low":25.22,"close":25.29,"volume":44467980}
-{"timestamp":"2013-11-12 00:00:00","open":25.22,"high":25.46,"low":25.15,"close":25.32,"volume":48711140}
-{"timestamp":"2013-11-13 00:00:00","open":25.19,"high":25.85,"low":25.19,"close":25.84,"volume":63298760}
-{"timestamp":"2013-11-14 00:00:00","open":25.87,"high":26.02,"low":25.78,"close":25.91,"volume":46693460}
-{"timestamp":"2013-11-15 00:00:00","open":25.9,"high":25.98,"low":25.78,"close":25.86,"volume":51061340}
-{"timestamp":"2013-11-18 00:00:00","open":25.92,"high":26.24,"low":25.76,"close":25.81,"volume":70341719}
-{"timestamp":"2013-11-19 00:00:00","open":25.82,"high":25.89,"low":25.6,"close":25.65,"volume":45220880}
-{"timestamp":"2013-11-20 00:00:00","open":25.77,"high":25.86,"low":25.53,"close":25.58,"volume":38583960}
-{"timestamp":"2013-11-21 00:00:00","open":25.7,"high":25.98,"low":25.67,"close":25.88,"volume":43657520}
-{"timestamp":"2013-11-22 00:00:00","open":25.86,"high":25.93,"low":25.76,"close":25.82,"volume":50123760}
-{"timestamp":"2013-11-25 00:00:00","open":25.95,"high":26.36,"low":25.9,"close":26.17,"volume":64457819}
-{"timestamp":"2013-11-26 00:00:00","open":26.24,"high":26.56,"low":26.1,"close":26.49,"volume":91398620}
-{"timestamp":"2013-11-27 00:00:00","open":26.58,"high":26.73,"low":26.53,"close":26.6,"volume":44899056}
-{"timestamp":"2013-11-29 00:00:00","open":26.58,"high":26.69,"low":26.51,"close":26.52,"volume":47664680}
-{"timestamp":"2013-12-02 00:00:00","open":26.61,"high":26.68,"low":26.29,"close":26.39,"volume":54956040}
-{"timestamp":"2013-12-03 00:00:00","open":26.3,"high":26.61,"low":26.25,"close":26.36,"volume":67057099}
-{"timestamp":"2013-12-04 00:00:00","open":26.31,"high":26.63,"low":26.28,"close":26.48,"volume":47639340}
-{"timestamp":"2013-12-05 00:00:00","open":26.46,"high":26.52,"low":26.3,"close":26.46,"volume":45352760}
-{"timestamp":"2013-12-06 00:00:00","open":26.77,"high":26.78,"low":26.53,"close":26.77,"volume":57193920}
-{"timestamp":"2013-12-09 00:00:00","open":26.8,"high":27.08,"low":26.73,"close":26.98,"volume":59306579}
-{"timestamp":"2013-12-10 00:00:00","open":26.93,"high":27.33,"low":26.92,"close":27.14,"volume":74172520}
-{"timestamp":"2013-12-11 00:00:00","open":27.21,"high":27.31,"low":26.91,"close":26.96,"volume":68407040}
-{"timestamp":"2013-12-12 00:00:00","open":27.02,"high":27.1,"low":26.75,"close":26.77,"volume":63798019}
-{"timestamp":"2013-12-13 00:00:00","open":26.91,"high":26.93,"low":26.47,"close":26.55,"volume":86506440}
-{"timestamp":"2013-12-16 00:00:00","open":26.63,"high":26.89,"low":26.58,"close":26.85,"volume":64184739}
-{"timestamp":"2013-12-17 00:00:00","open":26.85,"high":27.05,"low":26.74,"close":26.77,"volume":61536980}
-{"timestamp":"2013-12-18 00:00:00","open":26.82,"high":27.15,"low":26.5,"close":27.15,"volume":88416060}
-{"timestamp":"2013-12-19 00:00:00","open":27.05,"high":27.33,"low":27.0,"close":27.18,"volume":66575660}
-{"timestamp":"2013-12-20 00:00:00","open":27.23,"high":27.56,"low":27.23,"close":27.54,"volume":130570019}
-{"timestamp":"2013-12-23 00:00:00","open":27.72,"high":27.92,"low":27.65,"close":27.9,"volume":68870379}
-{"timestamp":"2013-12-24 00:00:00","open":27.9,"high":27.91,"low":27.73,"close":27.82,"volume":29338632}
-{"timestamp":"2013-12-26 00:00:00","open":27.88,"high":28.0,"low":27.74,"close":27.96,"volume":53488380}
-{"timestamp":"2013-12-27 00:00:00","open":28.03,"high":28.03,"low":27.85,"close":27.99,"volume":62744719}
-{"timestamp":"2013-12-30 00:00:00","open":28.04,"high":28.04,"low":27.75,"close":27.76,"volume":49420420}
-{"timestamp":"2013-12-31 00:00:00","open":27.83,"high":28.05,"low":27.68,"close":28.04,"volume":54279340}
-{"timestamp":"2014-01-02 00:00:00","open":27.91,"high":27.97,"low":27.73,"close":27.85,"volume":72838099}
-{"timestamp":"2014-01-03 00:00:00","open":27.9,"high":27.95,"low":27.65,"close":27.65,"volume":66704439}
-{"timestamp":"2014-01-06 00:00:00","open":27.85,"high":28.0,"low":27.69,"close":27.96,"volume":70762640}
-{"timestamp":"2014-01-07 00:00:00","open":28.15,"high":28.52,"low":28.06,"close":28.5,"volume":102060960}
-{"timestamp":"2014-01-08 00:00:00","open":28.68,"high":28.71,"low":28.36,"close":28.56,"volume":89650780}
-{"timestamp":"2014-01-09 00:00:00","open":28.61,"high":28.63,"low":28.17,"close":28.28,"volume":83341740}
-{"timestamp":"2014-01-10 00:00:00","open":28.5,"high":28.5,"low":28.08,"close":28.28,"volume":85739220}
-{"timestamp":"2014-01-13 00:00:00","open":28.19,"high":28.7,"low":27.96,"close":28.1,"volume":96930560}
-{"timestamp":"2014-01-14 00:00:00","open":28.48,"high":28.8,"low":28.23,"close":28.76,"volume":99284240}
-{"timestamp":"2014-01-15 00:00:00","open":28.85,"high":28.9,"low":28.62,"close":28.74,"volume":77964839}
-{"timestamp":"2014-01-16 00:00:00","open":28.76,"high":28.98,"low":28.73,"close":28.93,"volume":67362600}
-{"timestamp":"2014-01-17 00:00:00","open":28.95,"high":29.04,"low":28.63,"close":28.79,"volume":110538360}
-{"timestamp":"2014-01-21 00:00:00","open":29.05,"high":29.13,"low":28.81,"close":29.12,"volume":79167160}
-{"timestamp":"2014-01-22 00:00:00","open":29.19,"high":29.23,"low":29.0,"close":29.15,"volume":62892819}
-{"timestamp":"2014-01-23 00:00:00","open":29.03,"high":29.09,"low":28.89,"close":29.03,"volume":77990060}
-{"timestamp":"2014-01-24 00:00:00","open":28.8,"high":28.87,"low":28.1,"close":28.12,"volume":156901680}
-{"timestamp":"2014-01-27 00:00:00","open":28.18,"high":28.19,"low":27.08,"close":27.56,"volume":174350000}
-{"timestamp":"2014-01-28 00:00:00","open":27.78,"high":28.17,"low":27.78,"close":28.1,"volume":88622940}
-{"timestamp":"2014-01-29 00:00:00","open":28.01,"high":28.07,"low":27.51,"close":27.7,"volume":96372140}
-{"timestamp":"2014-01-30 00:00:00","open":28.65,"high":28.84,"low":28.21,"close":28.41,"volume":205444980}
-{"timestamp":"2014-01-31 00:00:00","open":29.31,"high":29.69,"low":28.81,"close":29.55,"volume":222575860}
-{"timestamp":"2014-02-03 00:00:00","open":29.51,"high":29.57,"low":28.33,"close":28.36,"volume":182846700}
-{"timestamp":"2014-02-04 00:00:00","open":28.48,"high":28.9,"low":28.45,"close":28.48,"volume":112520319}
-{"timestamp":"2014-02-05 00:00:00","open":28.61,"high":28.8,"low":28.23,"close":28.61,"volume":95931700}
-{"timestamp":"2014-02-06 00:00:00","open":28.81,"high":29.03,"low":28.72,"close":29.03,"volume":77854640}
-{"timestamp":"2014-02-07 00:00:00","open":29.22,"high":29.48,"low":29.04,"close":29.46,"volume":107388140}
-{"timestamp":"2014-02-10 00:00:00","open":29.32,"high":29.59,"low":29.25,"close":29.35,"volume":77750140}
-{"timestamp":"2014-02-11 00:00:00","open":29.53,"high":29.83,"low":29.33,"close":29.78,"volume":82032940}
-{"timestamp":"2014-02-12 00:00:00","open":29.75,"high":29.78,"low":29.56,"close":29.7,"volume":68960020}
-{"timestamp":"2014-02-13 00:00:00","open":29.55,"high":30.03,"low":29.52,"close":30.03,"volume":73405620}
-{"timestamp":"2014-02-14 00:00:00","open":29.92,"high":30.14,"low":29.85,"close":30.1,"volume":87688140}
-{"timestamp":"2014-02-18 00:00:00","open":30.06,"high":30.35,"low":30.03,"close":30.3,"volume":84347380}
-{"timestamp":"2014-02-19 00:00:00","open":30.16,"high":30.26,"low":29.97,"close":30.09,"volume":84146240}
-{"timestamp":"2014-02-20 00:00:00","open":30.11,"high":30.2,"low":30.03,"close":30.13,"volume":68009780}
-{"timestamp":"2014-02-21 00:00:00","open":30.22,"high":30.28,"low":30.1,"close":30.12,"volume":74453960}
-{"timestamp":"2014-02-24 00:00:00","open":30.16,"high":30.53,"low":30.16,"close":30.34,"volume":66953480}
-{"timestamp":"2014-02-25 00:00:00","open":30.43,"high":30.64,"low":30.29,"close":30.53,"volume":57711219}
-{"timestamp":"2014-02-26 00:00:00","open":30.63,"high":30.75,"low":30.37,"close":30.53,"volume":79275260}
-{"timestamp":"2014-02-27 00:00:00","open":30.49,"high":30.64,"low":30.45,"close":30.51,"volume":50382880}
-{"timestamp":"2014-02-28 00:00:00","open":30.54,"high":30.63,"low":30.18,"close":30.42,"volume":92494120}
-{"timestamp":"2014-03-03 00:00:00","open":30.2,"high":30.23,"low":29.83,"close":30.1,"volume":84267060}
-{"timestamp":"2014-03-04 00:00:00","open":30.4,"high":30.43,"low":30.27,"close":30.4,"volume":58784200}
-{"timestamp":"2014-03-05 00:00:00","open":30.41,"high":30.61,"low":30.31,"close":30.49,"volume":49399680}
-{"timestamp":"2014-03-06 00:00:00","open":30.59,"high":30.68,"low":30.49,"close":30.52,"volume":50734420}
-{"timestamp":"2014-03-07 00:00:00","open":30.7,"high":30.7,"low":30.32,"close":30.4,"volume":60561640}
-{"timestamp":"2014-03-10 00:00:00","open":30.42,"high":30.47,"low":30.13,"close":30.32,"volume":48570600}
-{"timestamp":"2014-03-11 00:00:00","open":30.37,"high":30.39,"low":29.95,"close":30.03,"volume":68550420}
-{"timestamp":"2014-03-12 00:00:00","open":29.94,"high":30.23,"low":29.63,"close":30.21,"volume":78600820}
-{"timestamp":"2014-03-13 00:00:00","open":30.23,"high":30.29,"low":29.65,"close":29.76,"volume":93734660}
-{"timestamp":"2014-03-14 00:00:00","open":29.58,"high":29.8,"low":29.34,"close":29.35,"volume":91982200}
-{"timestamp":"2014-03-17 00:00:00","open":29.51,"high":29.96,"low":29.48,"close":29.83,"volume":86577880}
-{"timestamp":"2014-03-18 00:00:00","open":29.9,"high":30.32,"low":29.86,"close":30.31,"volume":72793620}
-{"timestamp":"2014-03-19 00:00:00","open":30.32,"high":30.33,"low":29.89,"close":30.01,"volume":64453520}
-{"timestamp":"2014-03-20 00:00:00","open":30.03,"high":30.27,"low":29.91,"close":29.96,"volume":67333679}
-{"timestamp":"2014-03-21 00:00:00","open":30.19,"high":30.27,"low":29.59,"close":29.6,"volume":128301779}
-{"timestamp":"2014-03-24 00:00:00","open":29.63,"high":29.65,"low":28.68,"close":28.98,"volume":121448219}
-{"timestamp":"2014-03-25 00:00:00","open":29.18,"high":29.27,"low":28.7,"close":29.0,"volume":96428260}
-{"timestamp":"2014-03-26 00:00:00","open":29.08,"high":29.32,"low":28.31,"close":28.33,"volume":103100900}
-{"timestamp":"2014-03-27 00:00:00","open":28.3,"high":28.33,"low":27.58,"close":27.88,"volume":152918699}
-{"timestamp":"2014-03-28 00:00:00","open":28.0,"high":28.36,"low":27.97,"close":28.03,"volume":90269140}
-{"timestamp":"2014-03-31 00:00:00","open":28.29,"high":28.4,"low":27.85,"close":27.89,"volume":77615780}
-{"timestamp":"2014-04-01 00:00:00","open":28.03,"high":28.47,"low":27.98,"close":28.4,"volume":87220420}
-{"timestamp":"2014-04-02 00:00:00","open":28.58,"high":28.65,"low":28.13,"close":28.41,"volume":83471179}
-{"timestamp":"2014-04-03 00:00:00","open":28.67,"high":29.42,"low":28.3,"close":28.58,"volume":80392520}
-{"timestamp":"2014-04-04 00:00:00","open":28.93,"high":28.99,"low":27.22,"close":27.26,"volume":107339440}
-{"timestamp":"2014-04-07 00:00:00","open":27.24,"high":27.49,"low":26.53,"close":27.03,"volume":79232000}
-{"timestamp":"2014-04-08 00:00:00","open":27.25,"high":27.99,"low":27.24,"close":27.88,"volume":69775360}
-{"timestamp":"2014-04-09 00:00:00","open":28.29,"high":28.39,"low":27.77,"close":28.35,"volume":60671779}
-{"timestamp":"2014-04-10 00:00:00","open":28.4,"high":28.41,"low":27.28,"close":27.33,"volume":65939919}
-{"timestamp":"2014-04-11 00:00:00","open":26.9,"high":27.38,"low":26.67,"close":26.89,"volume":63509199}
-{"timestamp":"2014-04-14 00:00:00","open":27.18,"high":27.65,"low":27.03,"close":27.26,"volume":50827960}
-{"timestamp":"2014-04-15 00:00:00","open":27.55,"high":27.64,"low":26.53,"close":27.44,"volume":79996860}
-{"timestamp":"2014-04-16 00:00:00","open":27.89,"high":28.2,"low":27.66,"close":28.2,"volume":91770820}
-{"timestamp":"2014-04-17 00:00:00","open":27.82,"high":27.85,"low":26.97,"close":27.17,"volume":112337239}
-{"timestamp":"2014-04-21 00:00:00","open":27.2,"high":27.2,"low":26.7,"close":26.97,"volume":48504140}
-{"timestamp":"2014-04-22 00:00:00","open":26.8,"high":27.4,"low":26.8,"close":27.28,"volume":46622420}
-{"timestamp":"2014-04-23 00:00:00","open":27.18,"high":27.24,"low":26.41,"close":26.88,"volume":39186600}
-{"timestamp":"2014-04-24 00:00:00","open":27.08,"high":27.13,"low":26.55,"close":26.72,"volume":41391180}
-{"timestamp":"2014-04-25 00:00:00","open":26.61,"high":26.69,"low":26.13,"close":26.16,"volume":47452080}
-{"timestamp":"2014-04-28 00:00:00","open":26.29,"high":26.3,"low":25.55,"close":26.15,"volume":75056000}
-{"timestamp":"2014-04-29 00:00:00","open":26.19,"high":26.89,"low":26.15,"close":26.82,"volume":50719340}
-{"timestamp":"2014-04-30 00:00:00","open":26.76,"high":26.82,"low":26.45,"close":26.74,"volume":40773160}
-{"timestamp":"2014-05-01 00:00:00","open":26.71,"high":27.0,"low":26.64,"close":26.93,"volume":40087500}
-{"timestamp":"2014-05-02 00:00:00","open":27.07,"high":27.12,"low":26.66,"close":26.69,"volume":35631900}
-{"timestamp":"2014-05-05 00:00:00","open":26.51,"high":26.79,"low":26.38,"close":26.77,"volume":24575940}
-{"timestamp":"2014-05-06 00:00:00","open":26.67,"high":26.73,"low":26.11,"close":26.13,"volume":36706360}
-{"timestamp":"2014-05-07 00:00:00","open":26.16,"high":26.22,"low":25.55,"close":25.9,"volume":61486919}
-{"timestamp":"2014-05-08 00:00:00","open":25.79,"high":26.37,"low":25.72,"close":26.01,"volume":49043940}
-{"timestamp":"2014-05-09 00:00:00","open":25.93,"high":26.37,"low":25.71,"close":26.33,"volume":45228940}
-{"timestamp":"2014-05-12 00:00:00","open":26.59,"high":26.94,"low":26.38,"close":26.92,"volume":38985820}
-{"timestamp":"2014-05-13 00:00:00","open":26.98,"high":27.2,"low":26.9,"close":27.08,"volume":40240000}
-{"timestamp":"2014-05-14 00:00:00","open":27.09,"high":27.09,"low":26.66,"close":26.72,"volume":25622960}
-{"timestamp":"2014-05-15 00:00:00","open":26.66,"high":26.7,"low":26.27,"close":26.46,"volume":36660880}
-{"timestamp":"2014-05-16 00:00:00","open":26.48,"high":26.54,"low":26.18,"close":26.42,"volume":38154660}
-{"timestamp":"2014-05-19 00:00:00","open":26.44,"high":26.97,"low":26.28,"close":26.94,"volume":39557700}
-{"timestamp":"2014-05-20 00:00:00","open":27.0,"high":27.32,"low":26.83,"close":27.02,"volume":48506000}
-{"timestamp":"2014-05-21 00:00:00","open":27.15,"high":27.49,"low":27.11,"close":27.49,"volume":31297080}
-{"timestamp":"2014-05-22 00:00:00","open":27.61,"high":27.9,"low":27.55,"close":27.77,"volume":42995140}
-{"timestamp":"2014-05-23 00:00:00","open":27.91,"high":28.25,"low":27.71,"close":28.19,"volume":53453480}
-{"timestamp":"2014-05-27 00:00:00","open":28.39,"high":28.74,"low":28.21,"close":28.74,"volume":43836560}
-{"timestamp":"2014-05-28 00:00:00","open":28.73,"high":28.88,"low":28.5,"close":28.52,"volume":31632000}
-{"timestamp":"2014-05-29 00:00:00","open":28.67,"high":28.67,"low":28.42,"close":28.53,"volume":28225920}
-{"timestamp":"2014-05-30 00:00:00","open":28.58,"high":28.63,"low":28.29,"close":28.58,"volume":37434740}
-{"timestamp":"2014-06-02 00:00:00","open":28.49,"high":28.52,"low":27.84,"close":28.22,"volume":33272800}
-{"timestamp":"2014-06-03 00:00:00","open":28.05,"high":28.12,"low":27.63,"close":27.73,"volume":40632940}
-{"timestamp":"2014-06-04 00:00:00","open":27.58,"high":27.93,"low":27.43,"close":27.69,"volume":34583840}
-{"timestamp":"2014-06-05 00:00:00","open":27.86,"high":28.25,"low":27.75,"close":28.25,"volume":35927400}
-{"timestamp":"2014-06-06 00:00:00","open":28.41,"high":28.44,"low":27.98,"close":28.3,"volume":34818680}
-{"timestamp":"2014-06-09 00:00:00","open":28.34,"high":28.6,"low":28.26,"close":28.54,"volume":30599180}
-{"timestamp":"2014-06-10 00:00:00","open":28.44,"high":28.6,"low":28.31,"close":28.42,"volume":29702300}
-{"timestamp":"2014-06-11 00:00:00","open":28.3,"high":28.45,"low":28.18,"close":28.38,"volume":22583460}
-{"timestamp":"2014-06-12 00:00:00","open":28.35,"high":28.35,"low":27.86,"close":27.98,"volume":30989740}
-{"timestamp":"2014-06-13 00:00:00","open":28.0,"high":28.03,"low":27.69,"close":28.02,"volume":27066860}
-{"timestamp":"2014-06-16 00:00:00","open":27.86,"high":27.9,"low":27.5,"close":27.62,"volume":39436840}
-{"timestamp":"2014-06-17 00:00:00","open":27.62,"high":27.69,"low":27.37,"close":27.53,"volume":29633380}
-{"timestamp":"2014-06-18 00:00:00","open":27.64,"high":28.07,"low":27.58,"close":28.03,"volume":41213620}
-{"timestamp":"2014-06-19 00:00:00","open":28.06,"high":28.25,"low":27.83,"close":28.25,"volume":52610780}
-{"timestamp":"2014-06-20 00:00:00","open":28.32,"high":28.34,"low":27.97,"close":28.33,"volume":63242939}
-{"timestamp":"2014-06-23 00:00:00","open":28.22,"high":28.72,"low":28.18,"close":28.71,"volume":34481960}
-{"timestamp":"2014-06-24 00:00:00","open":28.71,"high":29.11,"low":28.46,"close":28.63,"volume":56886499}
-{"timestamp":"2014-06-25 00:00:00","open":28.68,"high":29.37,"low":28.66,"close":29.3,"volume":42294860}
-{"timestamp":"2014-06-26 00:00:00","open":29.47,"high":29.48,"low":28.98,"close":29.24,"volume":40248000}
-{"timestamp":"2014-06-27 00:00:00","open":29.27,"high":29.39,"low":29.13,"close":29.28,"volume":40442360}
-{"timestamp":"2014-06-30 00:00:00","open":29.34,"high":29.39,"low":29.16,"close":29.23,"volume":29588220}
-{"timestamp":"2014-07-01 00:00:00","open":29.38,"high":29.68,"low":29.31,"close":29.57,"volume":32892560}
-{"timestamp":"2014-07-02 00:00:00","open":29.61,"high":29.71,"low":29.46,"close":29.54,"volume":23940100}
-{"timestamp":"2014-07-03 00:00:00","open":29.59,"high":29.71,"low":29.45,"close":29.65,"volume":17978000}
-{"timestamp":"2014-07-07 00:00:00","open":29.68,"high":29.78,"low":29.4,"close":29.54,"volume":26741760}
-{"timestamp":"2014-07-08 00:00:00","open":29.32,"high":29.4,"low":28.7,"close":28.92,"volume":42598480}
-{"timestamp":"2014-07-09 00:00:00","open":28.95,"high":29.21,"low":28.85,"close":29.17,"volume":27461120}
-{"timestamp":"2014-07-10 00:00:00","open":28.65,"high":29.26,"low":28.61,"close":29.0,"volume":28726520}
-{"timestamp":"2014-07-11 00:00:00","open":29.05,"high":29.41,"low":29.03,"close":29.33,"volume":30285300}
-{"timestamp":"2014-07-14 00:00:00","open":29.53,"high":29.74,"low":29.33,"close":29.71,"volume":39092240}
-{"timestamp":"2014-07-15 00:00:00","open":29.76,"high":29.76,"low":29.27,"close":29.65,"volume":33479580}
-{"timestamp":"2014-07-16 00:00:00","open":29.84,"high":29.85,"low":29.51,"close":29.53,"volume":28844220}
-{"timestamp":"2014-07-17 00:00:00","open":29.45,"high":29.48,"low":28.84,"close":29.04,"volume":58832959}
-{"timestamp":"2014-07-18 00:00:00","open":30.15,"high":30.34,"low":29.55,"close":30.26,"volume":97485200}
-{"timestamp":"2014-07-21 00:00:00","open":30.07,"high":30.21,"low":29.72,"close":29.92,"volume":44802220}
-{"timestamp":"2014-07-22 00:00:00","open":29.99,"high":30.44,"low":29.96,"close":30.18,"volume":37633300}
-{"timestamp":"2014-07-23 00:00:00","open":30.1,"high":30.35,"low":30.07,"close":30.26,"volume":22122720}
-{"timestamp":"2014-07-24 00:00:00","open":30.28,"high":30.45,"low":30.05,"close":30.15,"volume":27119480}
-{"timestamp":"2014-07-25 00:00:00","open":29.96,"high":30.05,"low":29.79,"close":29.9,"volume":27238220}
-{"timestamp":"2014-07-28 00:00:00","open":29.89,"high":30.05,"low":29.63,"close":29.95,"volume":27162000}
-{"timestamp":"2014-07-29 00:00:00","open":29.89,"high":29.92,"low":29.61,"close":29.7,"volume":27334580}
-{"timestamp":"2014-07-30 00:00:00","open":29.79,"high":29.92,"low":29.64,"close":29.77,"volume":24311520}
-{"timestamp":"2014-07-31 00:00:00","open":29.45,"high":29.6,"low":28.88,"close":28.98,"volume":46209420}
-{"timestamp":"2014-08-01 00:00:00","open":28.93,"high":29.17,"low":28.52,"close":28.68,"volume":44275800}
-{"timestamp":"2014-08-04 00:00:00","open":28.83,"high":29.19,"low":28.61,"close":29.11,"volume":30496360}
-{"timestamp":"2014-08-05 00:00:00","open":28.97,"high":29.01,"low":28.52,"close":28.66,"volume":33026840}
-{"timestamp":"2014-08-06 00:00:00","open":28.48,"high":28.93,"low":28.37,"close":28.72,"volume":26457560}
-{"timestamp":"2014-08-07 00:00:00","open":28.8,"high":28.92,"low":28.47,"close":28.59,"volume":23260540}
-{"timestamp":"2014-08-08 00:00:00","open":28.6,"high":28.98,"low":28.45,"close":28.9,"volume":29900440}
-{"timestamp":"2014-08-11 00:00:00","open":28.95,"high":28.98,"low":28.76,"close":28.86,"volume":24068000}
-{"timestamp":"2014-08-12 00:00:00","open":28.75,"high":28.8,"low":28.5,"close":28.61,"volume":27898780}
-{"timestamp":"2014-08-13 00:00:00","open":28.82,"high":29.31,"low":28.76,"close":29.23,"volume":38065640}
-{"timestamp":"2014-08-14 00:00:00","open":29.33,"high":29.39,"low":29.05,"close":29.23,"volume":25458000}
-{"timestamp":"2014-08-15 00:00:00","open":29.38,"high":29.47,"low":29.04,"close":29.19,"volume":34507160}
-{"timestamp":"2014-08-18 00:00:00","open":29.36,"high":29.75,"low":29.33,"close":29.64,"volume":29415120}
-{"timestamp":"2014-08-19 00:00:00","open":29.78,"high":29.89,"low":29.72,"close":29.86,"volume":20905160}
-{"timestamp":"2014-08-20 00:00:00","open":29.85,"high":29.85,"low":29.65,"close":29.77,"volume":19372340}
-{"timestamp":"2014-08-21 00:00:00","open":29.75,"high":29.76,"low":29.56,"close":29.62,"volume":22671860}
-{"timestamp":"2014-08-22 00:00:00","open":29.66,"high":29.75,"low":29.49,"close":29.63,"volume":17549280}
-{"timestamp":"2014-08-25 00:00:00","open":29.74,"high":29.78,"low":29.46,"close":29.53,"volume":25960980}
-{"timestamp":"2014-08-26 00:00:00","open":29.6,"high":29.6,"low":29.37,"close":29.41,"volume":29439060}
-{"timestamp":"2014-08-27 00:00:00","open":29.39,"high":29.47,"low":29.05,"close":29.15,"volume":27375320}
-{"timestamp":"2014-08-28 00:00:00","open":29.0,"high":29.24,"low":28.89,"close":29.02,"volume":28119000}
-{"timestamp":"2014-08-29 00:00:00","open":29.12,"high":29.14,"low":28.91,"close":29.12,"volume":24137680}
-{"timestamp":"2014-09-02 00:00:00","open":29.15,"high":29.47,"low":29.12,"close":29.43,"volume":31705540}
-{"timestamp":"2014-09-03 00:00:00","open":29.59,"high":29.72,"low":29.33,"close":29.48,"volume":31595580}
-{"timestamp":"2014-09-04 00:00:00","open":29.61,"high":29.9,"low":29.53,"close":29.66,"volume":32691700}
-{"timestamp":"2014-09-05 00:00:00","open":29.76,"high":29.93,"low":29.68,"close":29.89,"volume":35997100}
-{"timestamp":"2014-09-08 00:00:00","open":29.96,"high":30.18,"low":29.9,"close":30.08,"volume":32024880}
-{"timestamp":"2014-09-09 00:00:00","open":30.01,"high":30.03,"low":29.52,"close":29.6,"volume":31491460}
-{"timestamp":"2014-09-10 00:00:00","open":29.59,"high":29.69,"low":29.36,"close":29.67,"volume":23205820}
-{"timestamp":"2014-09-11 00:00:00","open":29.5,"high":29.6,"low":29.3,"close":29.56,"volume":30029020}
-{"timestamp":"2014-09-12 00:00:00","open":29.52,"high":29.57,"low":29.16,"close":29.25,"volume":37045420}
-{"timestamp":"2014-09-15 00:00:00","open":29.11,"high":29.2,"low":28.85,"close":29.08,"volume":31002200}
-{"timestamp":"2014-09-16 00:00:00","open":29.05,"high":29.51,"low":29.05,"close":29.44,"volume":31631780}
-{"timestamp":"2014-09-17 00:00:00","open":29.48,"high":29.8,"low":29.36,"close":29.66,"volume":34418420}
-{"timestamp":"2014-09-18 00:00:00","open":29.75,"high":29.88,"low":29.65,"close":29.86,"volume":29890000}
-{"timestamp":"2014-09-19 00:00:00","open":29.97,"high":30.27,"low":29.89,"close":30.27,"volume":83892600}
-{"timestamp":"2014-09-22 00:00:00","open":30.13,"high":30.19,"low":29.66,"close":29.86,"volume":35702020}
-{"timestamp":"2014-09-23 00:00:00","open":29.75,"high":29.83,"low":29.51,"close":29.56,"volume":28101560}
-{"timestamp":"2014-09-24 00:00:00","open":29.58,"high":30.01,"low":29.52,"close":29.92,"volume":35219060}
-{"timestamp":"2014-09-25 00:00:00","open":29.85,"high":29.9,"low":29.24,"close":29.26,"volume":33529700}
-{"timestamp":"2014-09-26 00:00:00","open":29.3,"high":29.48,"low":29.25,"close":29.4,"volume":25782000}
-{"timestamp":"2014-09-29 00:00:00","open":29.09,"high":29.47,"low":29.08,"close":29.39,"volume":22899640}
-{"timestamp":"2014-09-30 00:00:00","open":29.37,"high":29.55,"low":29.23,"close":29.42,"volume":31433760}
-{"timestamp":"2014-10-01 00:00:00","open":29.34,"high":29.44,"low":28.9,"close":28.98,"volume":28993720}
-{"timestamp":"2014-10-02 00:00:00","open":28.9,"high":29.16,"low":28.7,"close":29.04,"volume":30738700}
-{"timestamp":"2014-10-03 00:00:00","open":29.21,"high":29.41,"low":29.18,"close":29.31,"volume":24291860}
-{"timestamp":"2014-10-06 00:00:00","open":29.5,"high":29.62,"low":29.27,"close":29.39,"volume":25722600}
-{"timestamp":"2014-10-07 00:00:00","open":29.25,"high":29.29,"low":28.71,"close":28.71,"volume":30924560}
-{"timestamp":"2014-10-08 00:00:00","open":28.74,"high":29.23,"low":28.38,"close":29.19,"volume":44207200}
-{"timestamp":"2014-10-09 00:00:00","open":29.08,"high":29.13,"low":28.45,"close":28.54,"volume":48269060}
-{"timestamp":"2014-10-10 00:00:00","open":28.37,"high":28.76,"low":27.75,"close":27.76,"volume":59593459}
-{"timestamp":"2014-10-13 00:00:00","open":27.76,"high":28.04,"low":27.22,"close":27.24,"volume":55130160}
-{"timestamp":"2014-10-14 00:00:00","open":27.51,"high":27.93,"low":27.23,"close":27.43,"volume":52200660}
-{"timestamp":"2014-10-15 00:00:00","open":27.1,"high":27.2,"low":26.42,"close":27.04,"volume":76724440}
-{"timestamp":"2014-10-16 00:00:00","open":26.35,"high":27.05,"low":26.25,"close":26.85,"volume":76100920}
-{"timestamp":"2014-10-17 00:00:00","open":27.02,"high":27.17,"low":25.92,"close":26.15,"volume":119974799}
-{"timestamp":"2014-10-20 00:00:00","open":26.02,"high":26.66,"low":25.96,"close":26.62,"volume":54996600}
-{"timestamp":"2014-10-21 00:00:00","open":26.86,"high":26.94,"low":26.51,"close":26.9,"volume":49202800}
-{"timestamp":"2014-10-22 00:00:00","open":27.05,"high":27.54,"low":27.01,"close":27.13,"volume":59490999}
-{"timestamp":"2014-10-23 00:00:00","open":27.41,"high":27.87,"low":27.28,"close":27.68,"volume":43073560}
-{"timestamp":"2014-10-24 00:00:00","open":27.75,"high":27.75,"low":27.26,"close":27.45,"volume":43515340}
-{"timestamp":"2014-10-27 00:00:00","open":27.39,"high":27.7,"low":27.36,"close":27.49,"volume":31968180}
-{"timestamp":"2014-10-28 00:00:00","open":27.59,"high":27.96,"low":27.52,"close":27.95,"volume":34793320}
-{"timestamp":"2014-10-29 00:00:00","open":28.04,"high":28.25,"low":27.8,"close":27.92,"volume":41067100}
-{"timestamp":"2014-10-30 00:00:00","open":27.91,"high":28.13,"low":27.61,"close":28.01,"volume":32250000}
-{"timestamp":"2014-10-31 00:00:00","open":28.42,"high":28.44,"low":28.24,"close":28.39,"volume":46830780}
-{"timestamp":"2014-11-03 00:00:00","open":28.18,"high":28.36,"low":28.08,"close":28.19,"volume":30886760}
-{"timestamp":"2014-11-04 00:00:00","open":28.06,"high":28.24,"low":27.92,"close":28.21,"volume":27730180}
-{"timestamp":"2014-11-05 00:00:00","open":28.34,"high":28.35,"low":27.71,"close":27.8,"volume":32906000}
-{"timestamp":"2014-11-06 00:00:00","open":27.78,"high":27.84,"low":27.53,"close":27.58,"volume":33014420}
-{"timestamp":"2014-11-07 00:00:00","open":27.78,"high":27.78,"low":27.47,"close":27.59,"volume":31782620}
-{"timestamp":"2014-11-10 00:00:00","open":27.62,"high":28.03,"low":27.58,"close":27.91,"volume":26090000}
-{"timestamp":"2014-11-11 00:00:00","open":27.93,"high":28.13,"low":27.81,"close":28.06,"volume":22003580}
-{"timestamp":"2014-11-12 00:00:00","open":28.06,"high":28.06,"low":27.78,"close":27.91,"volume":21882280}
-{"timestamp":"2014-11-13 00:00:00","open":28.04,"high":28.04,"low":27.7,"close":27.82,"volume":30220000}
-{"timestamp":"2014-11-14 00:00:00","open":27.9,"high":27.9,"low":27.63,"close":27.76,"volume":28502000}
-{"timestamp":"2014-11-17 00:00:00","open":27.76,"high":27.76,"low":27.22,"close":27.33,"volume":33612420}
-{"timestamp":"2014-11-18 00:00:00","open":27.4,"high":27.64,"low":27.19,"close":27.23,"volume":36443320}
-{"timestamp":"2014-11-19 00:00:00","open":27.24,"high":27.41,"low":26.96,"close":27.36,"volume":30346000}
-{"timestamp":"2014-11-20 00:00:00","open":27.1,"high":27.27,"low":27.08,"close":27.19,"volume":35016000}
-{"timestamp":"2014-11-21 00:00:00","open":27.55,"high":27.55,"low":27.25,"close":27.29,"volume":50120000}
-{"timestamp":"2014-11-24 00:00:00","open":27.33,"high":27.56,"low":27.21,"close":27.37,"volume":33076000}
-{"timestamp":"2014-11-25 00:00:00","open":27.36,"high":27.63,"low":27.35,"close":27.46,"volume":38072000}
-{"timestamp":"2014-11-26 00:00:00","open":27.46,"high":27.49,"low":27.26,"close":27.39,"volume":29605880}
-{"timestamp":"2014-11-28 00:00:00","open":27.35,"high":27.48,"low":27.22,"close":27.45,"volume":24202000}
-{"timestamp":"2014-12-01 00:00:00","open":27.25,"high":27.44,"low":26.93,"close":26.98,"volume":39888000}
-{"timestamp":"2014-12-02 00:00:00","open":26.97,"high":27.09,"low":26.73,"close":26.93,"volume":41480000}
-{"timestamp":"2014-12-03 00:00:00","open":26.88,"high":27.07,"low":26.76,"close":26.85,"volume":32479540}
-{"timestamp":"2014-12-04 00:00:00","open":26.88,"high":27.13,"low":26.74,"close":27.13,"volume":32673760}
-{"timestamp":"2014-12-05 00:00:00","open":26.84,"high":26.91,"low":26.36,"close":26.4,"volume":61402359}
-{"timestamp":"2014-12-08 00:00:00","open":26.46,"high":26.69,"low":26.35,"close":26.54,"volume":64636359}
-{"timestamp":"2014-12-09 00:00:00","open":26.29,"high":26.83,"low":26.17,"close":26.81,"volume":43376260}
-{"timestamp":"2014-12-10 00:00:00","open":26.8,"high":26.97,"low":26.37,"close":26.4,"volume":46324080}
-{"timestamp":"2014-12-11 00:00:00","open":26.5,"high":26.85,"low":26.46,"close":26.61,"volume":41465800}
-{"timestamp":"2014-12-12 00:00:00","open":26.37,"high":26.61,"low":26.07,"close":26.08,"volume":47430860}
-{"timestamp":"2014-12-15 00:00:00","open":26.19,"high":26.27,"low":25.77,"close":25.79,"volume":52439540}
-{"timestamp":"2014-12-16 00:00:00","open":25.68,"high":25.78,"low":24.86,"close":24.91,"volume":86998000}
-{"timestamp":"2014-12-17 00:00:00","open":24.99,"high":25.45,"low":24.96,"close":25.32,"volume":72788740}
-{"timestamp":"2014-12-18 00:00:00","open":25.8,"high":25.81,"low":25.33,"close":25.73,"volume":77534640}
-{"timestamp":"2014-12-19 00:00:00","open":25.85,"high":26.04,"low":25.44,"close":26.0,"volume":97442000}
-{"timestamp":"2014-12-22 00:00:00","open":26.03,"high":26.65,"low":26.03,"close":26.62,"volume":66390000}
-{"timestamp":"2014-12-23 00:00:00","open":26.73,"high":27.12,"low":26.69,"close":26.94,"volume":57544439}
-{"timestamp":"2014-12-24 00:00:00","open":26.94,"high":27.01,"low":26.76,"close":26.85,"volume":14756960}
-{"timestamp":"2014-12-26 00:00:00","open":26.85,"high":27.16,"low":26.77,"close":27.08,"volume":22270000}
-{"timestamp":"2014-12-29 00:00:00","open":27.03,"high":27.2,"low":26.86,"close":26.87,"volume":44372640}
-{"timestamp":"2014-12-30 00:00:00","open":26.75,"high":26.89,"low":26.68,"close":26.76,"volume":20972620}
-{"timestamp":"2014-12-31 00:00:00","open":26.89,"high":26.92,"low":26.51,"close":26.53,"volume":24728900}
-{"timestamp":"2015-01-02 00:00:00","open":26.63,"high":26.79,"low":26.39,"close":26.48,"volume":26557400}
-{"timestamp":"2015-01-05 00:00:00","open":26.36,"high":26.4,"low":25.89,"close":25.97,"volume":41182380}
-{"timestamp":"2015-01-06 00:00:00","open":26.03,"high":26.06,"low":25.28,"close":25.33,"volume":54636260}
-{"timestamp":"2015-01-07 00:00:00","open":25.55,"high":25.57,"low":25.18,"close":25.26,"volume":46918000}
-{"timestamp":"2015-01-08 00:00:00","open":25.08,"high":25.38,"low":24.75,"close":25.35,"volume":73244480}
-{"timestamp":"2015-01-09 00:00:00","open":25.41,"high":25.43,"low":24.93,"close":25.04,"volume":42000480}
-{"timestamp":"2015-01-12 00:00:00","open":24.96,"high":25.01,"low":24.55,"close":24.85,"volume":57138759}
-{"timestamp":"2015-01-13 00:00:00","open":25.13,"high":25.43,"low":24.86,"close":25.09,"volume":61005899}
-{"timestamp":"2015-01-14 00:00:00","open":25.02,"high":25.41,"low":24.91,"close":25.3,"volume":52800000}
-{"timestamp":"2015-01-15 00:00:00","open":25.44,"high":25.49,"low":25.1,"close":25.2,"volume":51133640}
-{"timestamp":"2015-01-16 00:00:00","open":25.16,"high":25.54,"low":25.15,"close":25.52,"volume":49658000}
-{"timestamp":"2015-01-20 00:00:00","open":25.64,"high":25.78,"low":25.47,"close":25.5,"volume":46872240}
-{"timestamp":"2015-01-21 00:00:00","open":25.54,"high":26.09,"low":25.48,"close":26.02,"volume":46356000}
-{"timestamp":"2015-01-22 00:00:00","open":26.15,"high":26.94,"low":26.1,"close":26.87,"volume":56068019}
-{"timestamp":"2015-01-23 00:00:00","open":26.9,"high":27.27,"low":26.79,"close":27.1,"volume":45966000}
-{"timestamp":"2015-01-26 00:00:00","open":27.08,"high":27.08,"low":26.6,"close":26.84,"volume":30932000}
-{"timestamp":"2015-01-27 00:00:00","open":26.57,"high":26.64,"low":26.04,"close":26.06,"volume":39148800}
-{"timestamp":"2015-01-28 00:00:00","open":26.25,"high":26.28,"low":25.62,"close":25.62,"volume":35822000}
-{"timestamp":"2015-01-29 00:00:00","open":25.65,"high":25.76,"low":25.17,"close":25.66,"volume":79018000}
-{"timestamp":"2015-01-30 00:00:00","open":25.95,"high":27.16,"low":25.91,"close":26.88,"volume":121108899}
-{"timestamp":"2015-02-02 00:00:00","open":26.72,"high":26.83,"low":26.09,"close":26.61,"volume":75378000}
-{"timestamp":"2015-02-03 00:00:00","open":26.5,"high":26.87,"low":26.34,"close":26.67,"volume":47062000}
-{"timestamp":"2015-02-04 00:00:00","open":26.66,"high":26.84,"low":26.25,"close":26.31,"volume":33896640}
-{"timestamp":"2015-02-05 00:00:00","open":26.4,"high":26.53,"low":26.28,"close":26.49,"volume":33176000}
-{"timestamp":"2015-02-06 00:00:00","open":26.55,"high":27.01,"low":26.43,"close":26.69,"volume":42938440}
-{"timestamp":"2015-02-09 00:00:00","open":26.55,"high":26.69,"low":26.38,"close":26.46,"volume":30314000}
-{"timestamp":"2015-02-10 00:00:00","open":26.61,"high":27.05,"low":26.46,"close":27.01,"volume":47430000}
-{"timestamp":"2015-02-11 00:00:00","open":26.99,"high":27.1,"low":26.8,"close":26.9,"volume":38306720}
-{"timestamp":"2015-02-12 00:00:00","open":26.98,"high":27.42,"low":26.85,"close":27.3,"volume":48590400}
-{"timestamp":"2015-02-13 00:00:00","open":27.38,"high":27.63,"low":27.33,"close":27.56,"volume":47382300}
-{"timestamp":"2015-02-17 00:00:00","open":27.56,"high":27.65,"low":27.16,"close":27.25,"volume":39174000}
-{"timestamp":"2015-02-18 00:00:00","open":27.19,"high":27.38,"low":26.98,"close":27.13,"volume":31164000}
-{"timestamp":"2015-02-19 00:00:00","open":27.12,"high":27.34,"low":27.04,"close":27.32,"volume":30834000}
-{"timestamp":"2015-02-20 00:00:00","open":27.38,"high":27.38,"low":26.91,"close":27.09,"volume":38234640}
-{"timestamp":"2015-02-23 00:00:00","open":26.95,"high":26.97,"low":26.6,"close":26.75,"volume":32906000}
-{"timestamp":"2015-02-24 00:00:00","open":26.58,"high":26.97,"low":26.55,"close":26.93,"volume":28427460}
-{"timestamp":"2015-02-25 00:00:00","open":26.92,"high":27.48,"low":26.9,"close":27.37,"volume":40836540}
-{"timestamp":"2015-02-26 00:00:00","open":27.29,"high":28.01,"low":27.25,"close":27.96,"volume":54032000}
-{"timestamp":"2015-02-27 00:00:00","open":27.91,"high":28.47,"low":27.85,"close":28.13,"volume":68328900}
-{"timestamp":"2015-03-02 00:00:00","open":28.35,"high":28.8,"low":28.16,"close":28.75,"volume":50406080}
-{"timestamp":"2015-03-03 00:00:00","open":28.82,"high":29.04,"low":28.53,"close":28.94,"volume":50526000}
-{"timestamp":"2015-03-04 00:00:00","open":28.85,"high":29.08,"low":28.63,"close":28.92,"volume":37964000}
-{"timestamp":"2015-03-05 00:00:00","open":28.98,"high":29.16,"low":28.91,"close":29.07,"volume":35918000}
-{"timestamp":"2015-03-06 00:00:00","open":29.1,"high":29.14,"low":28.6,"close":28.65,"volume":37592380}
-{"timestamp":"2015-03-09 00:00:00","open":28.55,"high":28.77,"low":28.45,"close":28.71,"volume":23484880}
-{"timestamp":"2015-03-10 00:00:00","open":28.42,"high":28.49,"low":27.99,"close":27.99,"volume":40080480}
-{"timestamp":"2015-03-11 00:00:00","open":27.99,"high":28.21,"low":27.77,"close":27.78,"volume":40524000}
-{"timestamp":"2015-03-12 00:00:00","open":27.92,"high":28.09,"low":27.78,"close":28.06,"volume":35602000}
-{"timestamp":"2015-03-13 00:00:00","open":27.96,"high":28.22,"low":27.52,"close":27.65,"volume":35428000}
-{"timestamp":"2015-03-16 00:00:00","open":27.85,"high":28.19,"low":27.57,"close":28.08,"volume":36856000}
-{"timestamp":"2015-03-17 00:00:00","open":27.91,"high":28.03,"low":27.72,"close":27.88,"volume":28892000}
-{"timestamp":"2015-03-18 00:00:00","open":27.89,"high":28.33,"low":27.68,"close":28.31,"volume":35324420}
-{"timestamp":"2015-03-19 00:00:00","open":28.23,"high":28.35,"low":28.11,"close":28.18,"volume":24660000}
-{"timestamp":"2015-03-20 00:00:00","open":28.34,"high":28.36,"low":28.22,"close":28.25,"volume":44320760}
-{"timestamp":"2015-03-23 00:00:00","open":28.3,"high":28.48,"low":28.15,"close":28.27,"volume":30234000}
-{"timestamp":"2015-03-24 00:00:00","open":28.43,"high":29.09,"low":28.4,"close":28.88,"volume":79156880}
-{"timestamp":"2015-03-25 00:00:00","open":28.88,"high":29.0,"low":28.35,"close":28.35,"volume":53070000}
-{"timestamp":"2015-03-26 00:00:00","open":28.23,"high":28.36,"low":27.92,"close":28.18,"volume":49842820}
-{"timestamp":"2015-03-27 00:00:00","open":28.09,"high":28.2,"low":27.85,"close":27.88,"volume":34552580}
-{"timestamp":"2015-03-30 00:00:00","open":28.01,"high":28.11,"low":27.84,"close":28.06,"volume":24788000}
-{"timestamp":"2015-03-31 00:00:00","open":27.9,"high":28.12,"low":27.73,"close":27.74,"volume":34932440}
-{"timestamp":"2015-04-01 00:00:00","open":27.74,"high":27.93,"low":27.3,"close":27.47,"volume":38902000}
-{"timestamp":"2015-04-02 00:00:00","open":27.37,"high":27.4,"low":27.02,"close":27.07,"volume":47760380}
-{"timestamp":"2015-04-06 00:00:00","open":26.94,"high":27.28,"low":26.79,"close":27.2,"volume":33718000}
-{"timestamp":"2015-04-07 00:00:00","open":27.25,"high":27.51,"low":27.18,"close":27.24,"volume":27318320}
-{"timestamp":"2015-04-08 00:00:00","open":27.3,"high":27.58,"low":27.3,"close":27.44,"volume":28386320}
-{"timestamp":"2015-04-09 00:00:00","open":27.46,"high":27.47,"low":27.1,"close":27.4,"volume":32366000}
-{"timestamp":"2015-04-10 00:00:00","open":27.48,"high":27.49,"low":27.25,"close":27.43,"volume":26104380}
-{"timestamp":"2015-04-13 00:00:00","open":27.35,"high":27.66,"low":27.32,"close":27.43,"volume":29326000}
-{"timestamp":"2015-04-14 00:00:00","open":27.33,"high":27.33,"low":26.79,"close":26.99,"volume":47206580}
-{"timestamp":"2015-04-15 00:00:00","open":26.9,"high":27.16,"low":26.62,"close":27.05,"volume":46962000}
-{"timestamp":"2015-04-16 00:00:00","open":26.92,"high":27.26,"low":26.91,"close":27.18,"volume":31722000}
-{"timestamp":"2015-04-17 00:00:00","open":26.87,"high":26.99,"low":26.45,"close":26.64,"volume":49234000}
-{"timestamp":"2015-04-20 00:00:00","open":26.69,"high":27.29,"low":26.67,"close":27.23,"volume":38521280}
-{"timestamp":"2015-04-21 00:00:00","open":27.32,"high":27.39,"low":27.11,"close":27.15,"volume":29128000}
-{"timestamp":"2015-04-22 00:00:00","open":27.15,"high":27.55,"low":27.07,"close":27.46,"volume":31806400}
-{"timestamp":"2015-04-23 00:00:00","open":27.52,"high":28.06,"low":27.5,"close":27.87,"volume":78184000}
-{"timestamp":"2015-04-24 00:00:00","open":29.0,"high":29.24,"low":28.42,"close":28.68,"volume":92168060}
-{"timestamp":"2015-04-27 00:00:00","open":28.64,"high":28.78,"low":28.12,"close":28.31,"volume":48062100}
-{"timestamp":"2015-04-28 00:00:00","open":28.22,"high":28.39,"low":28.05,"close":28.22,"volume":37195740}
-{"timestamp":"2015-04-29 00:00:00","open":28.03,"high":28.29,"low":27.95,"close":28.07,"volume":33622000}
-{"timestamp":"2015-04-30 00:00:00","open":27.93,"high":28.06,"low":27.34,"close":27.44,"volume":47240480}
-{"timestamp":"2015-05-01 00:00:00","open":27.53,"high":27.56,"low":27.19,"close":27.56,"volume":36572000}
-{"timestamp":"2015-05-04 00:00:00","open":27.55,"high":27.83,"low":27.37,"close":27.64,"volume":35260000}
-{"timestamp":"2015-05-05 00:00:00","open":27.51,"high":27.63,"low":27.12,"close":27.15,"volume":28528340}
-{"timestamp":"2015-05-06 00:00:00","open":27.13,"high":27.2,"low":26.61,"close":26.75,"volume":39034560}
-{"timestamp":"2015-05-07 00:00:00","open":26.8,"high":27.26,"low":26.67,"close":27.1,"volume":31844400}
-{"timestamp":"2015-05-08 00:00:00","open":27.44,"high":27.64,"low":27.4,"close":27.45,"volume":28226000}
-{"timestamp":"2015-05-11 00:00:00","open":27.42,"high":27.67,"low":27.28,"close":27.29,"volume":21858460}
-{"timestamp":"2015-05-12 00:00:00","open":27.14,"high":27.15,"low":26.75,"close":26.94,"volume":35282460}
-{"timestamp":"2015-05-13 00:00:00","open":27.02,"high":27.19,"low":26.95,"close":26.97,"volume":24238400}
-{"timestamp":"2015-05-14 00:00:00","open":27.2,"high":27.48,"low":27.13,"close":27.46,"volume":31736660}
-{"timestamp":"2015-05-15 00:00:00","open":27.52,"high":27.53,"low":27.13,"close":27.32,"volume":33440000}
-{"timestamp":"2015-05-18 00:00:00","open":27.19,"high":27.42,"low":27.11,"close":27.33,"volume":26706000}
-{"timestamp":"2015-05-19 00:00:00","open":27.4,"high":27.67,"low":27.36,"close":27.46,"volume":47126000}
-{"timestamp":"2015-05-20 00:00:00","open":27.55,"high":27.8,"low":27.26,"close":27.63,"volume":30840000}
-{"timestamp":"2015-05-21 00:00:00","open":27.51,"high":27.88,"low":27.47,"close":27.84,"volume":34170240}
-{"timestamp":"2015-05-22 00:00:00","open":27.72,"high":27.91,"low":27.68,"close":27.73,"volume":24266000}
-{"timestamp":"2015-05-26 00:00:00","open":27.63,"high":27.67,"low":27.15,"close":27.36,"volume":37474180}
-{"timestamp":"2015-05-27 00:00:00","open":27.43,"high":27.76,"low":27.33,"close":27.71,"volume":34844740}
-{"timestamp":"2015-05-28 00:00:00","open":27.69,"high":27.79,"low":27.54,"close":27.71,"volume":23546360}
-{"timestamp":"2015-05-29 00:00:00","open":27.66,"high":27.7,"low":27.25,"close":27.27,"volume":43446000}
-{"timestamp":"2015-06-01 00:00:00","open":27.44,"high":27.53,"low":27.18,"close":27.46,"volume":33210000}
-{"timestamp":"2015-06-02 00:00:00","open":27.37,"high":27.94,"low":27.33,"close":27.7,"volume":31856560}
-{"timestamp":"2015-06-03 00:00:00","open":27.76,"high":27.9,"low":27.61,"close":27.76,"volume":26710000}
-{"timestamp":"2015-06-04 00:00:00","open":27.61,"high":27.8,"low":27.46,"close":27.58,"volume":26866340}
-{"timestamp":"2015-06-05 00:00:00","open":27.6,"high":27.67,"low":27.37,"close":27.48,"volume":24396820}
-{"timestamp":"2015-06-08 00:00:00","open":27.48,"high":27.49,"low":27.15,"close":27.17,"volume":27336320}
-{"timestamp":"2015-06-09 00:00:00","open":27.17,"high":27.24,"low":26.94,"close":27.11,"volume":30016920}
-{"timestamp":"2015-06-10 00:00:00","open":27.29,"high":27.74,"low":27.26,"close":27.63,"volume":30316100}
-{"timestamp":"2015-06-11 00:00:00","open":27.72,"high":27.74,"low":27.46,"close":27.5,"volume":25872000}
-{"timestamp":"2015-06-12 00:00:00","open":27.36,"high":27.44,"low":27.28,"close":27.37,"volume":25468000}
-{"timestamp":"2015-06-15 00:00:00","open":27.14,"high":27.2,"low":26.96,"close":27.15,"volume":27150000}
-{"timestamp":"2015-06-16 00:00:00","open":27.22,"high":27.33,"low":27.08,"close":27.24,"volume":32526980}
-{"timestamp":"2015-06-17 00:00:00","open":27.27,"high":27.42,"low":27.09,"close":27.33,"volume":24440980}
-{"timestamp":"2015-06-18 00:00:00","open":27.4,"high":27.86,"low":27.4,"close":27.81,"volume":41192060}
-{"timestamp":"2015-06-19 00:00:00","open":27.83,"high":27.9,"low":27.61,"close":27.88,"volume":59290000}
-{"timestamp":"2015-06-22 00:00:00","open":27.97,"high":28.28,"low":27.95,"close":27.98,"volume":34752000}
-{"timestamp":"2015-06-23 00:00:00","open":27.99,"high":28.25,"low":27.86,"close":28.17,"volume":31396160}
-{"timestamp":"2015-06-24 00:00:00","open":28.12,"high":28.13,"low":27.84,"close":27.93,"volume":28924000}
-{"timestamp":"2015-06-25 00:00:00","open":28.02,"high":28.16,"low":27.87,"close":27.9,"volume":26705400}
-{"timestamp":"2015-06-26 00:00:00","open":27.99,"high":28.0,"low":27.59,"close":27.65,"volume":43676000}
-{"timestamp":"2015-06-29 00:00:00","open":27.34,"high":27.55,"low":27.01,"close":27.06,"volume":37756320}
-{"timestamp":"2015-06-30 00:00:00","open":27.25,"high":27.3,"low":26.98,"close":27.0,"volume":34510000}
-{"timestamp":"2015-07-01 00:00:00","open":27.18,"high":27.29,"low":26.99,"close":27.17,"volume":30760000}
-{"timestamp":"2015-07-02 00:00:00","open":27.24,"high":27.4,"low":27.18,"close":27.37,"volume":28124260}
-{"timestamp":"2015-07-06 00:00:00","open":27.11,"high":27.43,"low":27.1,"close":27.28,"volume":25614000}
-{"timestamp":"2015-07-07 00:00:00","open":27.37,"high":27.55,"low":26.99,"close":27.5,"volume":33595180}
-{"timestamp":"2015-07-08 00:00:00","open":27.28,"high":27.41,"low":27.06,"close":27.09,"volume":27662000}
-{"timestamp":"2015-07-09 00:00:00","open":27.43,"high":27.44,"low":27.23,"close":27.23,"volume":29766480}
-{"timestamp":"2015-07-10 00:00:00","open":27.69,"high":27.96,"low":27.6,"close":27.81,"volume":43436000}
-{"timestamp":"2015-07-13 00:00:00","open":27.98,"high":28.64,"low":27.94,"close":28.59,"volume":41792820}
-{"timestamp":"2015-07-14 00:00:00","open":28.73,"high":29.49,"low":28.71,"close":29.21,"volume":74832000}
-{"timestamp":"2015-07-15 00:00:00","open":29.19,"high":29.43,"low":29.01,"close":29.2,"volume":41466600}
-{"timestamp":"2015-07-16 00:00:00","open":29.48,"high":30.23,"low":29.4,"close":30.09,"volume":112642000}
-{"timestamp":"2015-07-17 00:00:00","open":34.0,"high":35.15,"low":33.9,"close":34.98,"volume":257162719}
-{"timestamp":"2015-07-20 00:00:00","open":34.45,"high":34.89,"low":34.09,"close":34.64,"volume":102436000}
-{"timestamp":"2015-07-21 00:00:00","open":34.24,"high":35.28,"low":34.21,"close":34.77,"volume":75604600}
-{"timestamp":"2015-07-22 00:00:00","open":34.7,"high":35.67,"low":34.58,"close":34.76,"volume":83100000}
-{"timestamp":"2015-07-23 00:00:00","open":34.59,"high":34.8,"low":33.58,"close":33.74,"volume":76232000}
-{"timestamp":"2015-07-24 00:00:00","open":33.84,"high":33.89,"low":32.66,"close":32.74,"volume":82622740}
-{"timestamp":"2015-07-27 00:00:00","open":32.58,"high":33.35,"low":32.58,"close":32.91,"volume":58382199}
-{"timestamp":"2015-07-28 00:00:00","open":33.09,"high":33.21,"low":32.67,"close":32.98,"volume":34364000}
-{"timestamp":"2015-07-29 00:00:00","open":33.11,"high":33.17,"low":32.64,"close":33.07,"volume":36756100}
-{"timestamp":"2015-07-30 00:00:00","open":32.87,"high":33.4,"low":32.58,"close":33.23,"volume":39606900}
-{"timestamp":"2015-07-31 00:00:00","open":33.24,"high":33.25,"low":32.86,"close":32.88,"volume":34922000}
-{"timestamp":"2015-08-03 00:00:00","open":32.88,"high":33.33,"low":32.88,"close":33.24,"volume":31348140}
-{"timestamp":"2015-08-04 00:00:00","open":33.22,"high":33.4,"low":33.03,"close":33.06,"volume":26188200}
-{"timestamp":"2015-08-05 00:00:00","open":33.29,"high":34.0,"low":33.28,"close":33.66,"volume":36448000}
-{"timestamp":"2015-08-06 00:00:00","open":33.7,"high":33.74,"low":33.04,"close":33.51,"volume":40660000}
-{"timestamp":"2015-08-07 00:00:00","open":33.39,"high":33.44,"low":32.94,"close":33.22,"volume":27544000}
-{"timestamp":"2015-08-10 00:00:00","open":33.35,"high":33.58,"low":33.01,"close":33.16,"volume":34458300}
-{"timestamp":"2015-08-11 00:00:00","open":34.98,"high":35.2,"low":34.22,"close":34.52,"volume":109880220}
-{"timestamp":"2015-08-12 00:00:00","open":34.72,"high":34.8,"low":34.03,"close":34.57,"volume":58646559}
-{"timestamp":"2015-08-13 00:00:00","open":34.46,"high":34.7,"low":34.11,"close":34.33,"volume":36354960}
-{"timestamp":"2015-08-14 00:00:00","open":34.2,"high":34.61,"low":34.15,"close":34.47,"volume":27598000}
-{"timestamp":"2015-08-17 00:00:00","open":34.4,"high":34.74,"low":34.15,"close":34.71,"volume":24680000}
-{"timestamp":"2015-08-18 00:00:00","open":34.55,"high":34.79,"low":34.27,"close":34.44,"volume":27710880}
-{"timestamp":"2015-08-19 00:00:00","open":34.51,"high":35.01,"low":34.34,"close":34.7,"volume":50194000}
-{"timestamp":"2015-08-20 00:00:00","open":34.46,"high":34.81,"low":33.76,"close":33.97,"volume":57798000}
-{"timestamp":"2015-08-21 00:00:00","open":33.55,"high":33.64,"low":32.16,"close":32.2,"volume":91880000}
-{"timestamp":"2015-08-24 00:00:00","open":30.03,"high":32.22,"low":29.65,"close":30.91,"volume":129788599}
-{"timestamp":"2015-08-25 00:00:00","open":32.32,"high":32.35,"low":30.58,"close":30.62,"volume":71430000}
-{"timestamp":"2015-08-26 00:00:00","open":32.16,"high":33.12,"low":31.52,"close":32.99,"volume":87740000}
-{"timestamp":"2015-08-27 00:00:00","open":33.6,"high":33.7,"low":32.56,"close":33.4,"volume":58974719}
-{"timestamp":"2015-08-28 00:00:00","open":33.29,"high":33.35,"low":32.69,"close":32.98,"volume":38836660}
-{"timestamp":"2015-08-31 00:00:00","open":32.72,"high":33.22,"low":32.32,"close":32.39,"volume":38936880}
-{"timestamp":"2015-09-01 00:00:00","open":31.69,"high":32.22,"low":31.25,"close":31.48,"volume":51458000}
-{"timestamp":"2015-09-02 00:00:00","open":31.9,"high":32.25,"low":31.53,"close":32.25,"volume":37630000}
-{"timestamp":"2015-09-03 00:00:00","open":32.4,"high":32.56,"low":31.69,"close":31.85,"volume":34572000}
-{"timestamp":"2015-09-04 00:00:00","open":31.49,"high":31.73,"low":31.33,"close":31.45,"volume":40499800}
-{"timestamp":"2015-09-08 00:00:00","open":32.05,"high":32.25,"low":31.65,"close":32.19,"volume":39092960}
-{"timestamp":"2015-09-09 00:00:00","open":32.59,"high":32.87,"low":32.05,"close":32.17,"volume":40978160}
-{"timestamp":"2015-09-10 00:00:00","open":32.2,"high":32.74,"low":32.09,"close":32.55,"volume":27850000}
-{"timestamp":"2015-09-11 00:00:00","open":32.51,"high":32.77,"low":32.37,"close":32.77,"volume":34892300}
-{"timestamp":"2015-09-14 00:00:00","open":32.78,"high":32.8,"low":32.48,"close":32.62,"volume":29952540}
-{"timestamp":"2015-09-15 00:00:00","open":32.84,"high":33.44,"low":32.67,"close":33.25,"volume":35546400}
-{"timestamp":"2015-09-16 00:00:00","open":33.28,"high":33.4,"low":33.11,"close":33.28,"volume":26252000}
-{"timestamp":"2015-09-17 00:00:00","open":33.37,"high":34.1,"low":33.25,"close":33.58,"volume":47752100}
-{"timestamp":"2015-09-18 00:00:00","open":33.25,"high":33.49,"low":33.0,"close":33.05,"volume":72544200}
-{"timestamp":"2015-09-21 00:00:00","open":33.28,"high":33.45,"low":32.9,"close":33.35,"volume":39094000}
-{"timestamp":"2015-09-22 00:00:00","open":32.87,"high":32.94,"low":32.25,"close":32.66,"volume":54362000}
-{"timestamp":"2015-09-23 00:00:00","open":32.65,"high":33.01,"low":32.54,"close":32.66,"volume":29160000}
-{"timestamp":"2015-09-24 00:00:00","open":32.45,"high":32.84,"low":32.11,"close":32.75,"volume":38692780}
-{"timestamp":"2015-09-25 00:00:00","open":32.93,"high":32.93,"low":31.98,"close":32.01,"volume":48480000}
-{"timestamp":"2015-09-28 00:00:00","open":31.95,"high":32.14,"low":30.89,"close":31.21,"volume":47646000}
-{"timestamp":"2015-09-29 00:00:00","open":31.28,"high":31.73,"low":30.9,"close":31.13,"volume":42130000}
-{"timestamp":"2015-09-30 00:00:00","open":31.59,"high":31.97,"low":31.46,"close":31.92,"volume":52954000}
-{"timestamp":"2015-10-01 00:00:00","open":31.9,"high":32.19,"low":31.56,"close":32.1,"volume":42506300}
-{"timestamp":"2015-10-02 00:00:00","open":31.9,"high":32.91,"low":31.68,"close":32.85,"volume":48788700}
-{"timestamp":"2015-10-05 00:00:00","open":33.08,"high":33.65,"low":32.79,"close":33.58,"volume":37960240}
-{"timestamp":"2015-10-06 00:00:00","open":33.47,"high":33.94,"low":33.15,"close":33.58,"volume":43148180}
-{"timestamp":"2015-10-07 00:00:00","open":33.87,"high":33.94,"low":32.91,"close":33.5,"volume":44354000}
-{"timestamp":"2015-10-08 00:00:00","open":33.47,"high":33.59,"low":32.72,"close":33.35,"volume":39308000}
-{"timestamp":"2015-10-09 00:00:00","open":33.37,"high":33.7,"low":33.12,"close":33.56,"volume":32124000}
-{"timestamp":"2015-10-12 00:00:00","open":33.46,"high":33.9,"low":33.36,"close":33.82,"volume":26684500}
-{"timestamp":"2015-10-13 00:00:00","open":33.71,"high":34.42,"low":33.66,"close":34.16,"volume":42446760}
-{"timestamp":"2015-10-14 00:00:00","open":34.19,"high":34.5,"low":33.95,"close":34.02,"volume":31292000}
-{"timestamp":"2015-10-15 00:00:00","open":34.26,"high":34.71,"low":34.22,"close":34.65,"volume":47156580}
-{"timestamp":"2015-10-16 00:00:00","open":34.77,"high":34.81,"low":34.46,"close":34.77,"volume":36316000}
-{"timestamp":"2015-10-19 00:00:00","open":34.7,"high":35.01,"low":34.61,"close":35.0,"volume":30172000}
-{"timestamp":"2015-10-20 00:00:00","open":34.89,"high":34.9,"low":33.68,"close":34.0,"volume":52434380}
-{"timestamp":"2015-10-21 00:00:00","open":34.16,"high":34.24,"low":33.53,"close":33.59,"volume":32168720}
-{"timestamp":"2015-10-22 00:00:00","open":33.77,"high":34.4,"low":33.59,"close":34.06,"volume":88632000}
-{"timestamp":"2015-10-23 00:00:00","open":37.5,"high":37.63,"low":35.9,"close":35.97,"volume":126726379}
-{"timestamp":"2015-10-26 00:00:00","open":36.0,"high":36.75,"low":36.0,"close":36.56,"volume":48776940}
-{"timestamp":"2015-10-27 00:00:00","open":36.33,"high":36.8,"low":36.21,"close":36.64,"volume":38778320}
-{"timestamp":"2015-10-28 00:00:00","open":36.65,"high":36.87,"low":36.36,"close":36.85,"volume":39604000}
-{"timestamp":"2015-10-29 00:00:00","open":36.83,"high":37.34,"low":36.76,"close":37.24,"volume":36520000}
-{"timestamp":"2015-10-30 00:00:00","open":37.28,"high":37.32,"low":36.83,"close":36.87,"volume":39984000}
-{"timestamp":"2015-11-02 00:00:00","open":36.89,"high":37.41,"low":36.57,"close":37.39,"volume":39914160}
-{"timestamp":"2015-11-03 00:00:00","open":37.27,"high":37.58,"low":37.06,"close":37.44,"volume":36306000}
-{"timestamp":"2015-11-04 00:00:00","open":37.49,"high":37.99,"low":37.46,"close":37.77,"volume":41840000}
-{"timestamp":"2015-11-05 00:00:00","open":37.94,"high":38.32,"low":37.87,"close":38.03,"volume":45486280}
-{"timestamp":"2015-11-06 00:00:00","open":37.97,"high":38.15,"low":37.75,"close":38.08,"volume":33544000}
-{"timestamp":"2015-11-09 00:00:00","open":37.93,"high":38.17,"low":37.46,"close":37.74,"volume":35538000}
-{"timestamp":"2015-11-10 00:00:00","open":37.67,"high":38.03,"low":37.42,"close":37.91,"volume":29798580}
-{"timestamp":"2015-11-11 00:00:00","open":38.12,"high":38.45,"low":37.99,"close":38.26,"volume":41918440}
-{"timestamp":"2015-11-12 00:00:00","open":38.01,"high":38.29,"low":37.79,"close":37.83,"volume":35452000}
-{"timestamp":"2015-11-13 00:00:00","open":37.7,"high":37.77,"low":36.97,"close":37.0,"volume":48188000}
-{"timestamp":"2015-11-16 00:00:00","open":37.01,"high":37.59,"low":36.72,"close":37.52,"volume":50704000}
-{"timestamp":"2015-11-17 00:00:00","open":37.62,"high":37.75,"low":37.2,"close":37.3,"volume":38864000}
-{"timestamp":"2015-11-18 00:00:00","open":37.48,"high":38.06,"low":37.37,"close":38.0,"volume":36266720}
-{"timestamp":"2015-11-19 00:00:00","open":37.99,"high":38.16,"low":37.86,"close":38.0,"volume":28078260}
-{"timestamp":"2015-11-20 00:00:00","open":38.47,"high":38.97,"low":38.21,"close":38.85,"volume":55478880}
-{"timestamp":"2015-11-23 00:00:00","open":38.87,"high":39.15,"low":38.68,"close":38.84,"volume":34648000}
-{"timestamp":"2015-11-24 00:00:00","open":38.65,"high":38.8,"low":37.91,"close":38.48,"volume":47880200}
-{"timestamp":"2015-11-25 00:00:00","open":38.58,"high":38.65,"low":38.33,"close":38.46,"volume":23612860}
-{"timestamp":"2015-11-27 00:00:00","open":38.46,"high":38.7,"low":38.35,"close":38.6,"volume":14446400}
-{"timestamp":"2015-11-30 00:00:00","open":38.59,"high":38.75,"low":38.06,"close":38.14,"volume":33586980}
-{"timestamp":"2015-12-01 00:00:00","open":38.35,"high":39.25,"low":38.3,"close":39.19,"volume":40398000}
-{"timestamp":"2015-12-02 00:00:00","open":39.26,"high":39.65,"low":38.82,"close":38.89,"volume":46876820}
-{"timestamp":"2015-12-03 00:00:00","open":39.03,"high":39.22,"low":38.12,"close":38.41,"volume":41950000}
-{"timestamp":"2015-12-04 00:00:00","open":38.49,"high":39.12,"low":38.28,"close":38.96,"volume":49800000}
-{"timestamp":"2015-12-07 00:00:00","open":39.0,"high":39.05,"low":38.34,"close":38.65,"volume":36626000}
-{"timestamp":"2015-12-08 00:00:00","open":38.23,"high":38.93,"low":38.13,"close":38.76,"volume":31082420}
-{"timestamp":"2015-12-09 00:00:00","open":38.56,"high":38.8,"low":37.6,"close":38.13,"volume":46550000}
-{"timestamp":"2015-12-10 00:00:00","open":38.18,"high":38.3,"low":37.75,"close":38.0,"volume":32458800}
-{"timestamp":"2015-12-11 00:00:00","open":37.45,"high":37.87,"low":37.43,"close":37.52,"volume":43184000}
-{"timestamp":"2015-12-14 00:00:00","open":37.56,"high":38.21,"low":36.81,"close":38.13,"volume":54170400}
-{"timestamp":"2015-12-15 00:00:00","open":38.39,"high":38.74,"low":37.9,"close":38.0,"volume":49386380}
-{"timestamp":"2015-12-16 00:00:00","open":38.33,"high":39.08,"low":37.85,"close":38.83,"volume":53120200}
-{"timestamp":"2015-12-17 00:00:00","open":39.06,"high":39.08,"low":38.47,"close":38.49,"volume":36510760}
-{"timestamp":"2015-12-18 00:00:00","open":38.36,"high":38.71,"low":37.83,"close":37.84,"volume":67794040}
-{"timestamp":"2015-12-21 00:00:00","open":38.15,"high":38.32,"low":37.71,"close":38.04,"volume":34848000}
-{"timestamp":"2015-12-22 00:00:00","open":38.21,"high":38.52,"low":38.06,"close":38.36,"volume":36338700}
-{"timestamp":"2015-12-23 00:00:00","open":38.53,"high":38.6,"low":37.88,"close":38.43,"volume":30594840}
-{"timestamp":"2015-12-24 00:00:00","open":38.43,"high":38.46,"low":38.22,"close":38.29,"volume":10422820}
-{"timestamp":"2015-12-28 00:00:00","open":38.5,"high":39.14,"low":38.39,"close":39.11,"volume":31156000}
-{"timestamp":"2015-12-29 00:00:00","open":39.35,"high":39.93,"low":39.31,"close":39.7,"volume":38430000}
-{"timestamp":"2015-12-30 00:00:00","open":39.7,"high":39.82,"low":39.36,"close":39.52,"volume":28566000}
-{"timestamp":"2015-12-31 00:00:00","open":39.39,"high":39.42,"low":38.87,"close":38.9,"volume":32752000}
-{"timestamp":"2016-01-04 00:00:00","open":38.11,"high":38.11,"low":37.38,"close":37.97,"volume":67382000}
-{"timestamp":"2016-01-05 00:00:00","open":38.21,"high":38.46,"low":37.78,"close":38.08,"volume":45216000}
-{"timestamp":"2016-01-06 00:00:00","open":37.52,"high":38.29,"low":37.4,"close":37.97,"volume":48206020}
-{"timestamp":"2016-01-07 00:00:00","open":37.32,"high":37.77,"low":36.76,"close":37.05,"volume":63132000}
-{"timestamp":"2016-01-08 00:00:00","open":37.39,"high":37.51,"low":36.45,"close":36.55,"volume":47506960}
-{"timestamp":"2016-01-11 00:00:00","open":36.6,"high":36.75,"low":35.98,"close":36.65,"volume":50896120}
-{"timestamp":"2016-01-12 00:00:00","open":37.04,"high":37.42,"low":36.82,"close":37.27,"volume":46816000}
-{"timestamp":"2016-01-13 00:00:00","open":37.47,"high":37.65,"low":35.84,"close":35.98,"volume":51728000}
-{"timestamp":"2016-01-14 00:00:00","open":36.22,"high":36.99,"low":35.25,"close":36.57,"volume":55558000}
-{"timestamp":"2016-01-15 00:00:00","open":35.5,"high":36.21,"low":35.08,"close":35.52,"volume":76676000}
-{"timestamp":"2016-01-19 00:00:00","open":36.01,"high":36.27,"low":35.49,"close":35.95,"volume":48724400}
-{"timestamp":"2016-01-20 00:00:00","open":35.3,"high":36.35,"low":34.39,"close":35.93,"volume":82440200}
-{"timestamp":"2016-01-21 00:00:00","open":36.01,"high":36.88,"low":35.56,"close":36.33,"volume":51938320}
-{"timestamp":"2016-01-22 00:00:00","open":37.1,"high":37.43,"low":37.03,"close":37.27,"volume":47146300}
-{"timestamp":"2016-01-25 00:00:00","open":37.19,"high":37.62,"low":36.63,"close":36.68,"volume":45340620}
-{"timestamp":"2016-01-26 00:00:00","open":36.76,"high":36.97,"low":36.35,"close":36.69,"volume":30940980}
-{"timestamp":"2016-01-27 00:00:00","open":36.79,"high":36.79,"low":35.67,"close":35.88,"volume":42428680}
-{"timestamp":"2016-01-28 00:00:00","open":36.91,"high":37.56,"low":36.53,"close":37.42,"volume":62104439}
-{"timestamp":"2016-01-29 00:00:00","open":37.45,"high":38.26,"low":37.21,"close":38.07,"volume":75808000}
-{"timestamp":"2016-02-01 00:00:00","open":38.56,"high":38.88,"low":38.07,"close":38.54,"volume":111522000}
-{"timestamp":"2016-02-02 00:00:00","open":40.03,"high":40.52,"low":39.03,"close":39.05,"volume":135846620}
-{"timestamp":"2016-02-03 00:00:00","open":39.31,"high":39.57,"low":36.81,"close":37.47,"volume":131114619}
-{"timestamp":"2016-02-04 00:00:00","open":37.23,"high":37.26,"low":36.13,"close":36.5,"volume":104922460}
-{"timestamp":"2016-02-05 00:00:00","open":36.28,"high":36.34,"low":35.01,"close":35.19,"volume":109556420}
-{"timestamp":"2016-02-08 00:00:00","open":34.38,"high":35.23,"low":34.1,"close":35.21,"volume":89410280}
-{"timestamp":"2016-02-09 00:00:00","open":34.65,"high":36.05,"low":34.42,"close":35.05,"volume":84300000}
-{"timestamp":"2016-02-10 00:00:00","open":35.59,"high":36.16,"low":35.27,"close":35.34,"volume":60314659}
-{"timestamp":"2016-02-11 00:00:00","open":34.82,"high":35.62,"low":34.56,"close":35.32,"volume":65004119}
-{"timestamp":"2016-02-12 00:00:00","open":35.61,"high":35.8,"low":35.08,"close":35.34,"volume":46538000}
-{"timestamp":"2016-02-16 00:00:00","open":35.93,"high":36.14,"low":35.51,"close":35.88,"volume":43444260}
-{"timestamp":"2016-02-17 00:00:00","open":36.35,"high":36.69,"low":35.83,"close":36.6,"volume":49154300}
-{"timestamp":"2016-02-18 00:00:00","open":36.7,"high":36.8,"low":35.78,"close":35.88,"volume":47276920}
-{"timestamp":"2016-02-19 00:00:00","open":35.8,"high":36.2,"low":35.66,"close":36.11,"volume":34918800}
-{"timestamp":"2016-02-22 00:00:00","open":36.48,"high":36.74,"low":36.17,"close":36.45,"volume":37516480}
-{"timestamp":"2016-02-23 00:00:00","open":36.31,"high":36.55,"low":35.78,"close":35.86,"volume":41332000}
-{"timestamp":"2016-02-24 00:00:00","open":35.53,"high":36.06,"low":35.1,"close":36.05,"volume":37092240}
-{"timestamp":"2016-02-25 00:00:00","open":36.15,"high":36.48,"low":35.66,"close":36.46,"volume":36146000}
-{"timestamp":"2016-02-26 00:00:00","open":36.68,"high":36.81,"low":36.1,"close":36.24,"volume":42474000}
-{"timestamp":"2016-02-29 00:00:00","open":36.05,"high":36.53,"low":35.84,"close":35.86,"volume":45068520}
-{"timestamp":"2016-03-01 00:00:00","open":36.07,"high":37.12,"low":35.93,"close":37.11,"volume":60112000}
-{"timestamp":"2016-03-02 00:00:00","open":37.14,"high":37.16,"low":36.66,"close":36.97,"volume":36292860}
-{"timestamp":"2016-03-03 00:00:00","open":36.97,"high":37.05,"low":36.48,"close":36.58,"volume":40534000}
-{"timestamp":"2016-03-04 00:00:00","open":36.74,"high":36.75,"low":36.28,"close":36.51,"volume":48516000}
-{"timestamp":"2016-03-07 00:00:00","open":36.26,"high":36.36,"low":35.26,"close":35.64,"volume":61765559}
-{"timestamp":"2016-03-08 00:00:00","open":35.42,"high":36.11,"low":35.2,"close":35.68,"volume":52530000}
-{"timestamp":"2016-03-09 00:00:00","open":35.76,"high":36.31,"low":35.63,"close":36.27,"volume":39544000}
-{"timestamp":"2016-03-10 00:00:00","open":36.39,"high":36.83,"low":36.16,"close":36.61,"volume":44616220}
-{"timestamp":"2016-03-11 00:00:00","open":37.0,"high":37.24,"low":36.84,"close":37.24,"volume":35380000}
-{"timestamp":"2016-03-14 00:00:00","open":37.25,"high":37.71,"low":37.18,"close":37.51,"volume":32824000}
-{"timestamp":"2016-03-15 00:00:00","open":37.3,"high":37.65,"low":37.14,"close":37.53,"volume":29832000}
-{"timestamp":"2016-03-16 00:00:00","open":37.45,"high":37.95,"low":37.33,"close":37.87,"volume":29306000}
-{"timestamp":"2016-03-17 00:00:00","open":37.88,"high":38.27,"low":37.87,"close":37.92,"volume":44564880}
-{"timestamp":"2016-03-18 00:00:00","open":38.08,"high":38.11,"low":37.59,"close":37.77,"volume":56230359}
-{"timestamp":"2016-03-21 00:00:00","open":37.7,"high":38.17,"low":37.56,"close":38.11,"volume":28774000}
-{"timestamp":"2016-03-22 00:00:00","open":37.92,"high":38.25,"low":37.89,"close":38.0,"volume":22096000}
-{"timestamp":"2016-03-23 00:00:00","open":38.17,"high":38.27,"low":37.8,"close":37.88,"volume":24678000}
-{"timestamp":"2016-03-24 00:00:00","open":37.56,"high":37.88,"low":37.53,"close":37.74,"volume":31116880}
-{"timestamp":"2016-03-28 00:00:00","open":37.81,"high":37.92,"low":37.6,"close":37.66,"volume":21676460}
-{"timestamp":"2016-03-29 00:00:00","open":37.68,"high":38.36,"low":37.41,"close":38.29,"volume":40062000}
-{"timestamp":"2016-03-30 00:00:00","open":38.41,"high":38.87,"low":38.38,"close":38.42,"volume":40396000}
-{"timestamp":"2016-03-31 00:00:00","open":38.42,"high":38.45,"low":37.91,"close":38.15,"volume":32554000}
-{"timestamp":"2016-04-01 00:00:00","open":37.86,"high":38.5,"low":37.76,"close":38.48,"volume":31674000}
-{"timestamp":"2016-04-04 00:00:00","open":38.48,"high":38.62,"low":38.09,"close":38.26,"volume":26928480}
-{"timestamp":"2016-04-05 00:00:00","open":37.91,"high":38.14,"low":37.78,"close":37.93,"volume":24478100}
-{"timestamp":"2016-04-06 00:00:00","open":37.89,"high":38.42,"low":37.82,"close":38.4,"volume":25312000}
-{"timestamp":"2016-04-07 00:00:00","open":38.27,"high":38.47,"low":37.88,"close":38.01,"volume":25498000}
-{"timestamp":"2016-04-08 00:00:00","open":38.29,"high":38.36,"low":37.79,"close":37.97,"volume":23437340}
-{"timestamp":"2016-04-11 00:00:00","open":38.27,"high":38.36,"low":37.87,"close":37.88,"volume":31774000}
-{"timestamp":"2016-04-12 00:00:00","open":37.92,"high":38.25,"low":37.58,"close":38.22,"volume":27388000}
-{"timestamp":"2016-04-13 00:00:00","open":38.52,"high":38.79,"low":38.23,"close":38.6,"volume":35426160}
-{"timestamp":"2016-04-14 00:00:00","open":38.77,"high":38.98,"low":38.66,"close":38.77,"volume":26992200}
-{"timestamp":"2016-04-15 00:00:00","open":38.78,"high":39.05,"low":38.75,"close":39.0,"volume":31712000}
-{"timestamp":"2016-04-18 00:00:00","open":39.01,"high":39.43,"low":38.88,"close":39.38,"volume":33540300}
-{"timestamp":"2016-04-19 00:00:00","open":39.53,"high":39.55,"low":38.51,"close":38.81,"volume":43952300}
-{"timestamp":"2016-04-20 00:00:00","open":38.96,"high":38.98,"low":38.56,"close":38.75,"volume":34262000}
-{"timestamp":"2016-04-21 00:00:00","open":38.87,"high":39.08,"low":38.58,"close":39.0,"volume":77628400}
-{"timestamp":"2016-04-22 00:00:00","open":37.2,"high":37.7,"low":36.52,"close":36.89,"volume":140798960}
-{"timestamp":"2016-04-25 00:00:00","open":36.77,"high":37.24,"low":36.76,"close":37.11,"volume":49442000}
-{"timestamp":"2016-04-26 00:00:00","open":37.22,"high":37.28,"low":36.02,"close":36.27,"volume":55864200}
-{"timestamp":"2016-04-27 00:00:00","open":36.27,"high":36.36,"low":35.45,"close":36.07,"volume":66262739}
-{"timestamp":"2016-04-28 00:00:00","open":36.16,"high":36.46,"low":35.16,"close":35.25,"volume":62590039}
-{"timestamp":"2016-04-29 00:00:00","open":35.21,"high":35.61,"low":35.19,"close":35.39,"volume":58278000}
-{"timestamp":"2017-05-01 00:00:00","open":46.21,"high":46.79,"low":46.04,"close":46.64,"volume":46556000}
-{"timestamp":"2017-05-02 00:00:00","open":46.66,"high":47.15,"low":46.55,"close":46.85,"volume":35026000}
-{"timestamp":"2017-05-03 00:00:00","open":46.8,"high":47.51,"low":46.76,"close":47.42,"volume":36496000}
-{"timestamp":"2017-05-04 00:00:00","open":47.51,"high":47.96,"low":47.37,"close":47.74,"volume":38765200}
-{"timestamp":"2017-05-05 00:00:00","open":47.84,"high":47.92,"low":47.4,"close":47.51,"volume":32310960}
-{"timestamp":"2017-05-08 00:00:00","open":47.37,"high":48.05,"low":47.37,"close":47.93,"volume":37534000}
-{"timestamp":"2017-05-09 00:00:00","open":48.07,"high":48.11,"low":47.72,"close":47.84,"volume":33758840}
-{"timestamp":"2017-05-10 00:00:00","open":47.81,"high":47.84,"low":47.49,"close":47.74,"volume":22920000}
-{"timestamp":"2017-05-11 00:00:00","open":47.56,"high":47.9,"low":47.43,"close":47.79,"volume":20622000}
-{"timestamp":"2017-05-12 00:00:00","open":47.89,"high":47.9,"low":47.6,"close":47.76,"volume":24298000}
-{"timestamp":"2017-05-15 00:00:00","open":47.76,"high":48.14,"low":47.64,"close":47.96,"volume":26754000}
-{"timestamp":"2017-05-16 00:00:00","open":48.18,"high":48.29,"low":48.02,"close":48.23,"volume":22030880}
-{"timestamp":"2017-05-17 00:00:00","open":47.99,"high":48.05,"low":47.0,"close":47.11,"volume":48982000}
-{"timestamp":"2017-05-18 00:00:00","open":47.16,"high":47.71,"low":47.06,"close":47.53,"volume":36010000}
-{"timestamp":"2017-05-19 00:00:00","open":47.64,"high":47.98,"low":47.6,"close":47.73,"volume":27206000}
-{"timestamp":"2017-05-22 00:00:00","open":47.85,"high":48.24,"low":47.83,"close":48.2,"volume":27748000}
-{"timestamp":"2017-05-23 00:00:00","open":48.5,"high":48.73,"low":48.23,"close":48.53,"volume":30908420}
-{"timestamp":"2017-05-24 00:00:00","open":48.76,"high":48.91,"low":48.58,"close":48.88,"volume":22849760}
-{"timestamp":"2017-05-25 00:00:00","open":48.95,"high":49.79,"low":48.89,"close":49.59,"volume":39082980}
-{"timestamp":"2017-05-26 00:00:00","open":49.6,"high":49.82,"low":49.37,"close":49.66,"volume":32728320}
-{"timestamp":"2017-05-30 00:00:00","open":49.63,"high":49.88,"low":49.57,"close":49.81,"volume":30333700}
-{"timestamp":"2017-05-31 00:00:00","open":49.81,"high":49.98,"low":49.08,"close":49.35,"volume":34482000}
-{"timestamp":"2017-06-01 00:00:00","open":49.55,"high":49.66,"low":49.06,"close":49.41,"volume":26128000}
-{"timestamp":"2017-06-02 00:00:00","open":49.43,"high":49.82,"low":49.35,"close":49.81,"volume":34710000}
-{"timestamp":"2017-06-05 00:00:00","open":49.89,"high":50.37,"low":49.77,"close":50.19,"volume":27578320}
-{"timestamp":"2017-06-06 00:00:00","open":50.17,"high":50.43,"low":49.74,"close":49.83,"volume":31042280}
-{"timestamp":"2017-06-07 00:00:00","open":49.94,"high":50.2,"low":49.79,"close":50.08,"volume":27482000}
-{"timestamp":"2017-06-08 00:00:00","open":50.21,"high":50.28,"low":49.83,"close":50.21,"volume":33758500}
-{"timestamp":"2017-06-09 00:00:00","open":50.27,"high":50.28,"low":47.67,"close":48.51,"volume":72958000}
-{"timestamp":"2017-06-12 00:00:00","open":47.94,"high":48.4,"low":46.84,"close":48.09,"volume":84042180}
-{"timestamp":"2017-06-13 00:00:00","open":48.6,"high":48.9,"low":48.1,"close":48.53,"volume":40108000}
-{"timestamp":"2017-06-14 00:00:00","open":48.78,"high":48.99,"low":47.98,"close":48.4,"volume":30110000}
-{"timestamp":"2017-06-15 00:00:00","open":47.4,"high":48.03,"low":47.02,"close":48.01,"volume":48552780}
-{"timestamp":"2017-06-16 00:00:00","open":47.9,"high":48.0,"low":47.44,"close":47.93,"volume":51184140}
-{"timestamp":"2017-06-19 00:00:00","open":48.48,"high":48.97,"low":48.41,"close":48.76,"volume":29376740}
-{"timestamp":"2017-06-20 00:00:00","open":48.77,"high":49.04,"low":48.41,"close":48.45,"volume":25946000}
-{"timestamp":"2017-06-21 00:00:00","open":48.54,"high":48.98,"low":48.46,"close":48.93,"volume":23232140}
-{"timestamp":"2017-06-22 00:00:00","open":48.84,"high":49.03,"low":48.67,"close":48.83,"volume":20190000}
-{"timestamp":"2017-06-23 00:00:00","open":48.78,"high":49.33,"low":48.72,"close":49.3,"volume":31280000}
-{"timestamp":"2017-06-26 00:00:00","open":49.5,"high":49.7,"low":48.52,"close":48.6,"volume":30358240}
-{"timestamp":"2017-06-27 00:00:00","open":48.08,"high":48.36,"low":47.35,"close":47.4,"volume":48872040}
-{"timestamp":"2017-06-28 00:00:00","open":47.53,"high":48.16,"low":46.81,"close":48.05,"volume":54912000}
-{"timestamp":"2017-06-29 00:00:00","open":47.57,"high":47.58,"low":46.48,"close":46.89,"volume":64134000}
-{"timestamp":"2017-06-30 00:00:00","open":47.2,"high":47.25,"low":46.48,"close":46.48,"volume":45754000}
-{"timestamp":"2017-07-03 00:00:00","open":46.66,"high":46.71,"low":45.77,"close":45.97,"volume":33896220}
-{"timestamp":"2017-07-05 00:00:00","open":46.21,"high":46.81,"low":45.93,"close":46.61,"volume":41882000}
-{"timestamp":"2017-07-06 00:00:00","open":46.25,"high":46.81,"low":45.99,"close":46.38,"volume":40298000}
-{"timestamp":"2017-07-07 00:00:00","open":46.55,"high":47.23,"low":46.49,"close":47.04,"volume":33266040}
-{"timestamp":"2017-07-10 00:00:00","open":47.1,"high":47.66,"low":47.1,"close":47.55,"volume":29030000}
-{"timestamp":"2017-07-11 00:00:00","open":47.53,"high":47.74,"low":47.26,"close":47.68,"volume":29224940}
-{"timestamp":"2017-07-12 00:00:00","open":48.04,"high":48.48,"low":47.85,"close":48.38,"volume":32042300}
-{"timestamp":"2017-07-13 00:00:00","open":48.54,"high":48.94,"low":48.24,"close":48.44,"volume":30492000}
-{"timestamp":"2017-07-14 00:00:00","open":48.7,"high":48.88,"low":48.51,"close":48.85,"volume":21592160}
-{"timestamp":"2017-07-17 00:00:00","open":48.82,"high":49.17,"low":48.54,"close":48.8,"volume":33210000}
-{"timestamp":"2017-07-18 00:00:00","open":48.67,"high":49.54,"low":48.6,"close":49.35,"volume":28266700}
-{"timestamp":"2017-07-19 00:00:00","open":49.5,"high":49.78,"low":49.35,"close":49.64,"volume":28242960}
-{"timestamp":"2017-07-20 00:00:00","open":49.85,"high":49.93,"low":49.23,"close":49.61,"volume":28368000}
-{"timestamp":"2017-07-21 00:00:00","open":49.45,"high":49.76,"low":49.21,"close":49.69,"volume":29266440}
-{"timestamp":"2017-07-24 00:00:00","open":49.71,"high":50.31,"low":49.51,"close":49.92,"volume":79690640}
-{"timestamp":"2017-07-25 00:00:00","open":48.54,"high":48.84,"low":48.19,"close":48.45,"volume":118672039}
-{"timestamp":"2017-07-26 00:00:00","open":48.64,"high":48.7,"low":48.01,"close":48.27,"volume":44432500}
-{"timestamp":"2017-07-27 00:00:00","open":48.46,"high":48.48,"low":46.85,"close":47.63,"volume":74358000}
-{"timestamp":"2017-07-28 00:00:00","open":47.4,"high":48.09,"low":47.27,"close":47.92,"volume":36276000}
-{"timestamp":"2017-07-31 00:00:00","open":48.0,"high":48.06,"low":47.09,"close":47.28,"volume":45867780}
-{"timestamp":"2017-08-01 00:00:00","open":47.39,"high":47.72,"low":47.25,"close":47.33,"volume":28052000}
-{"timestamp":"2017-08-02 00:00:00","open":47.42,"high":47.46,"low":46.63,"close":47.38,"volume":40788360}
-{"timestamp":"2017-08-03 00:00:00","open":47.46,"high":47.5,"low":46.97,"close":47.02,"volume":22478420}
-{"timestamp":"2017-08-04 00:00:00","open":47.2,"high":47.38,"low":46.99,"close":47.29,"volume":25092000}
-{"timestamp":"2017-08-07 00:00:00","open":47.38,"high":47.45,"low":47.18,"close":47.29,"volume":28916000}
-{"timestamp":"2017-08-08 00:00:00","open":47.21,"high":47.62,"low":47.12,"close":47.21,"volume":30102000}
-{"timestamp":"2017-08-09 00:00:00","open":46.92,"high":47.19,"low":46.7,"close":47.0,"volume":28018000}
-{"timestamp":"2017-08-10 00:00:00","open":46.75,"high":46.82,"low":46.09,"close":46.18,"volume":54148000}
-{"timestamp":"2017-08-11 00:00:00","open":46.19,"high":46.67,"low":46.06,"close":46.5,"volume":32334160}
-{"timestamp":"2017-08-14 00:00:00","open":46.95,"high":47.05,"low":46.72,"close":46.95,"volume":23012240}
-{"timestamp":"2017-08-15 00:00:00","open":47.05,"high":47.15,"low":46.83,"close":46.9,"volume":22130000}
-{"timestamp":"2017-08-16 00:00:00","open":47.06,"high":47.5,"low":47.0,"close":47.21,"volume":26906000}
-{"timestamp":"2017-08-17 00:00:00","open":47.15,"high":47.19,"low":46.38,"close":46.38,"volume":33914000}
-{"timestamp":"2017-08-18 00:00:00","open":46.35,"high":46.55,"low":46.17,"close":46.31,"volume":26748080}
-{"timestamp":"2017-08-21 00:00:00","open":46.29,"high":46.41,"low":45.93,"close":46.04,"volume":26024860}
-{"timestamp":"2017-08-22 00:00:00","open":46.35,"high":47.1,"low":46.31,"close":47.02,"volume":35502000}
-{"timestamp":"2017-08-23 00:00:00","open":46.85,"high":47.27,"low":46.76,"close":47.13,"volume":22690000}
-{"timestamp":"2017-08-24 00:00:00","open":47.19,"high":47.32,"low":46.54,"close":46.84,"volume":25892000}
-{"timestamp":"2017-08-25 00:00:00","open":46.96,"high":47.04,"low":46.51,"close":46.53,"volume":23746260}
-{"timestamp":"2017-08-28 00:00:00","open":46.59,"high":46.74,"low":46.31,"close":46.41,"volume":20988000}
-{"timestamp":"2017-08-29 00:00:00","open":46.0,"high":46.91,"low":45.97,"close":46.79,"volume":23172000}
-{"timestamp":"2017-08-30 00:00:00","open":46.78,"high":47.29,"low":46.7,"close":47.18,"volume":22406840}
-{"timestamp":"2017-08-31 00:00:00","open":47.32,"high":47.86,"low":47.31,"close":47.76,"volume":33866260}
-{"timestamp":"2017-09-01 00:00:00","open":47.87,"high":47.92,"low":47.51,"close":47.6,"volume":20858000}
-{"timestamp":"2017-09-05 00:00:00","open":47.34,"high":47.57,"low":46.78,"close":47.07,"volume":29216600}
-{"timestamp":"2017-09-06 00:00:00","open":47.19,"high":47.23,"low":46.63,"close":47.1,"volume":27830580}
-{"timestamp":"2017-09-07 00:00:00","open":47.21,"high":47.52,"low":46.88,"close":47.49,"volume":22332000}
-{"timestamp":"2017-09-08 00:00:00","open":47.49,"high":47.54,"low":47.0,"close":47.07,"volume":19998320}
-{"timestamp":"2017-09-11 00:00:00","open":47.36,"high":47.63,"low":47.05,"close":47.16,"volume":26748000}
-{"timestamp":"2017-09-12 00:00:00","open":47.35,"high":47.4,"low":46.88,"close":47.33,"volume":25696000}
-{"timestamp":"2017-09-13 00:00:00","open":47.28,"high":47.64,"low":47.24,"close":47.52,"volume":21908000}
-{"timestamp":"2017-09-14 00:00:00","open":47.3,"high":47.4,"low":46.92,"close":47.01,"volume":28548000}
-{"timestamp":"2017-09-15 00:00:00","open":47.0,"high":47.09,"low":46.56,"close":46.76,"volume":39886000}
-{"timestamp":"2017-09-18 00:00:00","open":46.75,"high":46.84,"low":46.27,"close":46.49,"volume":29474000}
-{"timestamp":"2017-09-19 00:00:00","open":46.67,"high":46.9,"low":46.33,"close":46.84,"volume":24854520}
-{"timestamp":"2017-09-20 00:00:00","open":46.89,"high":47.5,"low":46.88,"close":47.38,"volume":40080360}
-{"timestamp":"2017-09-21 00:00:00","open":47.41,"high":47.64,"low":46.97,"close":47.38,"volume":27414000}
-{"timestamp":"2017-09-22 00:00:00","open":47.14,"high":47.5,"low":47.04,"close":47.16,"volume":21496120}
-{"timestamp":"2017-09-25 00:00:00","open":46.97,"high":46.99,"low":46.23,"close":46.71,"volume":37468000}
-{"timestamp":"2017-09-26 00:00:00","open":46.83,"high":47.2,"low":46.76,"close":46.87,"volume":33454980}
-{"timestamp":"2017-09-27 00:00:00","open":47.14,"high":48.27,"low":47.1,"close":48.0,"volume":46692700}
-{"timestamp":"2017-09-28 00:00:00","open":47.81,"high":48.31,"low":47.78,"close":48.24,"volume":28018620}
-{"timestamp":"2017-09-29 00:00:00","open":48.3,"high":48.79,"low":48.3,"close":48.69,"volume":40622000}
-{"timestamp":"2017-10-02 00:00:00","open":48.78,"high":48.89,"low":48.1,"close":48.37,"volume":30782440}
-{"timestamp":"2017-10-03 00:00:00","open":48.38,"high":48.62,"low":48.14,"close":48.6,"volume":21678960}
-{"timestamp":"2017-10-04 00:00:00","open":48.59,"high":48.72,"low":48.28,"close":48.34,"volume":21156000}
-{"timestamp":"2017-10-05 00:00:00","open":48.64,"high":49.33,"low":48.51,"close":49.26,"volume":35618920}
-{"timestamp":"2017-10-06 00:00:00","open":49.0,"high":49.71,"low":48.93,"close":49.68,"volume":31060660}
-{"timestamp":"2017-10-09 00:00:00","open":49.75,"high":50.02,"low":49.58,"close":49.62,"volume":25910000}
-{"timestamp":"2017-10-10 00:00:00","open":49.77,"high":49.87,"low":49.06,"close":49.39,"volume":23268000}
-{"timestamp":"2017-10-11 00:00:00","open":49.45,"high":50.38,"low":49.4,"close":50.28,"volume":36300000}
-{"timestamp":"2017-10-12 00:00:00","open":50.19,"high":50.58,"low":50.06,"close":50.28,"volume":30614000}
-{"timestamp":"2017-10-13 00:00:00","open":50.46,"high":50.74,"low":50.35,"close":50.39,"volume":26552640}
-{"timestamp":"2017-10-16 00:00:00","open":50.48,"high":50.6,"low":50.08,"close":50.47,"volume":21420460}
-{"timestamp":"2017-10-17 00:00:00","open":50.37,"high":50.73,"low":50.3,"close":50.55,"volume":20260000}
-{"timestamp":"2017-10-18 00:00:00","open":50.55,"high":50.82,"low":50.27,"close":50.64,"volume":25596000}
-{"timestamp":"2017-10-19 00:00:00","open":50.24,"high":50.37,"low":49.87,"close":50.09,"volume":34284860}
-{"timestamp":"2017-10-20 00:00:00","open":50.35,"high":50.43,"low":50.11,"close":50.25,"volume":32120620}
-{"timestamp":"2017-10-23 00:00:00","open":50.26,"high":50.29,"low":49.16,"close":49.28,"volume":32786000}
-{"timestamp":"2017-10-24 00:00:00","open":49.33,"high":49.46,"low":48.85,"close":49.42,"volume":28902580}
-{"timestamp":"2017-10-25 00:00:00","open":49.31,"high":49.72,"low":48.89,"close":49.57,"volume":30574200}
-{"timestamp":"2017-10-26 00:00:00","open":49.92,"high":50.33,"low":49.52,"close":49.57,"volume":47396760}
-{"timestamp":"2017-10-27 00:00:00","open":51.55,"high":53.18,"low":51.34,"close":51.68,"volume":103682860}
-{"timestamp":"2017-10-30 00:00:00","open":51.46,"high":51.99,"low":51.12,"close":51.66,"volume":46804000}
-{"timestamp":"2017-10-31 00:00:00","open":51.65,"high":52.05,"low":51.31,"close":51.65,"volume":30326000}
-{"timestamp":"2017-11-01 00:00:00","open":51.82,"high":52.39,"low":51.7,"close":52.13,"volume":43262000}
-{"timestamp":"2017-11-02 00:00:00","open":52.0,"high":52.28,"low":51.43,"close":52.15,"volume":26694000}
-{"timestamp":"2017-11-03 00:00:00","open":52.14,"high":52.53,"low":51.88,"close":52.5,"volume":27770000}
-{"timestamp":"2017-11-06 00:00:00","open":52.46,"high":52.63,"low":52.1,"close":52.13,"volume":18294960}
-{"timestamp":"2017-11-07 00:00:00","open":52.48,"high":52.67,"low":52.15,"close":52.62,"volume":26104580}
-{"timestamp":"2017-11-08 00:00:00","open":52.5,"high":53.13,"low":52.35,"close":52.91,"volume":24292000}
-{"timestamp":"2017-11-09 00:00:00","open":52.4,"high":52.54,"low":51.79,"close":52.39,"volume":35892000}
-{"timestamp":"2017-11-10 00:00:00","open":52.19,"high":52.33,"low":52.06,"close":52.21,"volume":19442540}
-{"timestamp":"2017-11-13 00:00:00","open":52.04,"high":52.44,"low":51.96,"close":52.06,"volume":18814420}
-{"timestamp":"2017-11-14 00:00:00","open":51.89,"high":52.12,"low":51.47,"close":52.08,"volume":21012000}
-{"timestamp":"2017-11-15 00:00:00","open":51.75,"high":51.98,"low":51.54,"close":51.82,"volume":18106000}
-{"timestamp":"2017-11-16 00:00:00","open":51.94,"high":52.59,"low":51.9,"close":52.42,"volume":23768000}
-{"timestamp":"2017-11-17 00:00:00","open":52.49,"high":52.55,"low":51.69,"close":51.79,"volume":26712200}
-{"timestamp":"2017-11-20 00:00:00","open":51.8,"high":51.93,"low":51.63,"close":51.73,"volume":17526420}
-{"timestamp":"2017-11-21 00:00:00","open":52.0,"high":52.52,"low":51.96,"close":52.52,"volume":22206820}
-{"timestamp":"2017-11-22 00:00:00","open":52.56,"high":52.77,"low":52.36,"close":52.6,"volume":14538000}
-{"timestamp":"2017-11-24 00:00:00","open":52.72,"high":53.0,"low":52.6,"close":52.83,"volume":16492000}
-{"timestamp":"2017-11-27 00:00:00","open":52.93,"high":53.65,"low":52.74,"close":53.6,"volume":35430000}
-{"timestamp":"2017-11-28 00:00:00","open":53.7,"high":54.0,"low":52.73,"close":53.16,"volume":36424000}
-{"timestamp":"2017-11-29 00:00:00","open":52.81,"high":52.94,"low":51.48,"close":51.87,"volume":55866640}
-{"timestamp":"2017-11-30 00:00:00","open":52.0,"high":52.21,"low":51.5,"close":51.81,"volume":45092000}
-{"timestamp":"2017-12-01 00:00:00","open":51.52,"high":51.86,"low":50.85,"close":51.25,"volume":37762000}
-{"timestamp":"2017-12-04 00:00:00","open":51.39,"high":51.57,"low":50.46,"close":50.59,"volume":38778000}
-{"timestamp":"2017-12-05 00:00:00","open":50.55,"high":51.83,"low":50.12,"close":50.98,"volume":38998000}
-{"timestamp":"2017-12-06 00:00:00","open":50.83,"high":51.98,"low":50.77,"close":51.64,"volume":28710980}
-{"timestamp":"2017-12-07 00:00:00","open":51.8,"high":52.45,"low":51.77,"close":52.23,"volume":30866000}
-{"timestamp":"2017-12-08 00:00:00","open":52.59,"high":52.82,"low":52.29,"close":52.47,"volume":31170000}
-{"timestamp":"2017-12-11 00:00:00","open":52.56,"high":52.8,"low":52.21,"close":52.6,"volume":23254000}
-{"timestamp":"2017-12-12 00:00:00","open":52.5,"high":53.13,"low":52.24,"close":52.44,"volume":33882000}
-{"timestamp":"2017-12-13 00:00:00","open":52.6,"high":52.77,"low":52.33,"close":52.57,"volume":27680760}
-{"timestamp":"2017-12-14 00:00:00","open":52.77,"high":53.35,"low":52.68,"close":52.87,"volume":30962780}
-{"timestamp":"2017-12-15 00:00:00","open":53.19,"high":53.76,"low":53.0,"close":53.6,"volume":63760000}
-{"timestamp":"2017-12-18 00:00:00","open":53.82,"high":54.32,"low":53.52,"close":54.25,"volume":30292020}
-{"timestamp":"2017-12-19 00:00:00","open":54.15,"high":54.25,"low":53.61,"close":53.99,"volume":26350380}
-{"timestamp":"2017-12-20 00:00:00","open":54.05,"high":54.06,"low":53.43,"close":53.68,"volume":28728000}
-{"timestamp":"2017-12-21 00:00:00","open":53.77,"high":53.88,"low":53.45,"close":53.54,"volume":25640500}
-{"timestamp":"2017-12-22 00:00:00","open":53.5,"high":53.59,"low":53.38,"close":53.44,"volume":17788920}
-{"timestamp":"2017-12-26 00:00:00","open":53.43,"high":53.44,"low":52.93,"close":53.29,"volume":18376000}
-{"timestamp":"2017-12-27 00:00:00","open":53.33,"high":53.41,"low":52.92,"close":53.01,"volume":22324060}
-{"timestamp":"2017-12-28 00:00:00","open":53.11,"high":53.24,"low":52.67,"close":52.8,"volume":19884980}
-{"timestamp":"2017-12-29 00:00:00","open":52.77,"high":52.9,"low":52.64,"close":52.67,"volume":23606800}
-{"timestamp":"2018-01-02 00:00:00","open":52.65,"high":53.8,"low":52.65,"close":53.66,"volume":31766000}
-{"timestamp":"2018-01-03 00:00:00","open":53.7,"high":54.81,"low":53.67,"close":54.58,"volume":31318900}
-{"timestamp":"2018-01-04 00:00:00","open":54.85,"high":55.2,"low":54.71,"close":54.79,"volume":26052000}
-{"timestamp":"2018-01-05 00:00:00","open":55.17,"high":55.68,"low":55.09,"close":55.51,"volume":30250520}
-{"timestamp":"2018-01-08 00:00:00","open":55.55,"high":55.96,"low":55.5,"close":55.71,"volume":24644420}
-{"timestamp":"2018-01-09 00:00:00","open":55.92,"high":55.92,"low":55.41,"close":55.64,"volume":26808000}
-{"timestamp":"2018-01-10 00:00:00","open":55.35,"high":55.64,"low":55.2,"close":55.51,"volume":20734000}
-{"timestamp":"2018-01-11 00:00:00","open":55.62,"high":55.74,"low":55.32,"close":55.6,"volume":22424320}
-{"timestamp":"2018-01-12 00:00:00","open":55.51,"high":56.57,"low":55.4,"close":56.53,"volume":38586120}
-{"timestamp":"2018-01-16 00:00:00","open":57.02,"high":57.44,"low":56.33,"close":56.54,"volume":36462000}
-{"timestamp":"2018-01-17 00:00:00","open":56.82,"high":56.97,"low":56.17,"close":56.96,"volume":27830200}
-{"timestamp":"2018-01-18 00:00:00","open":56.97,"high":57.03,"low":56.22,"close":56.8,"volume":27498000}
-{"timestamp":"2018-01-19 00:00:00","open":56.9,"high":57.19,"low":56.63,"close":57.18,"volume":30552000}
-{"timestamp":"2018-01-22 00:00:00","open":57.19,"high":58.34,"low":57.09,"close":58.21,"volume":29550400}
-{"timestamp":"2018-01-23 00:00:00","open":58.53,"high":58.93,"low":58.36,"close":58.81,"volume":39138000}
-{"timestamp":"2018-01-24 00:00:00","open":59.25,"high":59.35,"low":58.37,"close":58.56,"volume":37128580}
-{"timestamp":"2018-01-25 00:00:00","open":59.04,"high":59.25,"low":58.59,"close":59.11,"volume":29984940}
-{"timestamp":"2018-01-26 00:00:00","open":59.38,"high":59.38,"low":58.4,"close":59.38,"volume":42170040}
-{"timestamp":"2018-01-29 00:00:00","open":59.4,"high":59.9,"low":59.2,"close":59.32,"volume":31494160}
-{"timestamp":"2018-01-30 00:00:00","open":58.89,"high":59.4,"low":58.73,"close":58.87,"volume":37338000}
-{"timestamp":"2018-01-31 00:00:00","open":59.19,"high":59.32,"low":58.61,"close":59.11,"volume":36022700}
-{"timestamp":"2018-02-01 00:00:00","open":58.8,"high":59.37,"low":58.47,"close":59.08,"volume":73514180}
-{"timestamp":"2018-02-02 00:00:00","open":56.37,"high":56.57,"low":55.56,"close":55.96,"volume":117842439}
-{"timestamp":"2018-02-05 00:00:00","open":55.03,"high":55.75,"low":52.84,"close":53.12,"volume":83550000}
-{"timestamp":"2018-02-06 00:00:00","open":51.7,"high":54.37,"low":51.5,"close":54.22,"volume":76630480}
-{"timestamp":"2018-02-07 00:00:00","open":54.25,"high":54.33,"low":52.73,"close":52.77,"volume":51942000}
-{"timestamp":"2018-02-08 00:00:00","open":52.99,"high":53.2,"low":50.24,"close":50.39,"volume":66792019}
-{"timestamp":"2018-02-09 00:00:00","open":51.29,"high":52.59,"low":49.85,"close":52.31,"volume":98360000}
-{"timestamp":"2018-02-12 00:00:00","open":52.83,"high":53.28,"low":52.27,"close":52.73,"volume":56240219}
-{"timestamp":"2018-02-13 00:00:00","open":52.5,"high":53.06,"low":52.35,"close":52.71,"volume":31586000}
-{"timestamp":"2018-02-14 00:00:00","open":52.72,"high":53.77,"low":52.49,"close":53.64,"volume":41304040}
-{"timestamp":"2018-02-15 00:00:00","open":54.17,"high":54.71,"low":53.36,"close":54.57,"volume":37396000}
-{"timestamp":"2018-02-16 00:00:00","open":54.67,"high":55.42,"low":54.58,"close":54.78,"volume":39948100}
-{"timestamp":"2018-02-20 00:00:00","open":54.64,"high":55.81,"low":54.5,"close":55.18,"volume":33754000}
-{"timestamp":"2018-02-21 00:00:00","open":55.46,"high":56.81,"low":55.38,"close":55.69,"volume":41486420}
-{"timestamp":"2018-02-22 00:00:00","open":55.96,"high":56.27,"low":55.26,"close":55.5,"volume":28010720}
-{"timestamp":"2018-02-23 00:00:00","open":55.93,"high":56.45,"low":55.42,"close":56.4,"volume":25292760}
-{"timestamp":"2018-02-26 00:00:00","open":56.59,"high":57.21,"low":56.47,"close":57.19,"volume":30912380}
-{"timestamp":"2018-02-27 00:00:00","open":57.19,"high":57.21,"low":55.84,"close":55.88,"volume":42964000}
-{"timestamp":"2018-02-28 00:00:00","open":56.1,"high":56.38,"low":55.15,"close":55.2,"volume":49292380}
-{"timestamp":"2018-03-01 00:00:00","open":55.48,"high":55.56,"low":53.36,"close":53.57,"volume":55338000}
-{"timestamp":"2018-03-02 00:00:00","open":52.9,"high":54.34,"low":52.51,"close":54.21,"volume":50162900}
-{"timestamp":"2018-03-05 00:00:00","open":53.91,"high":55.06,"low":53.61,"close":54.74,"volume":28648000}
-{"timestamp":"2018-03-06 00:00:00","open":55.11,"high":55.28,"low":54.73,"close":55.05,"volume":23382000}
-{"timestamp":"2018-03-07 00:00:00","open":54.64,"high":55.81,"low":54.5,"close":55.75,"volume":30748580}
-{"timestamp":"2018-03-08 00:00:00","open":55.86,"high":56.57,"low":55.86,"close":56.47,"volume":33862660}
-{"timestamp":"2018-03-09 00:00:00","open":56.98,"high":58.05,"low":56.71,"close":58.04,"volume":42662000}
-{"timestamp":"2018-03-12 00:00:00","open":58.25,"high":58.91,"low":57.96,"close":58.3,"volume":44306080}
-{"timestamp":"2018-03-13 00:00:00","open":58.59,"high":58.9,"low":56.73,"close":57.0,"volume":43140000}
-{"timestamp":"2018-03-14 00:00:00","open":57.29,"high":57.99,"low":57.12,"close":57.44,"volume":41870000}
-{"timestamp":"2018-03-15 00:00:00","open":57.48,"high":58.13,"low":56.78,"close":57.53,"volume":33382000}
-{"timestamp":"2018-03-16 00:00:00","open":57.77,"high":57.84,"low":56.57,"close":56.72,"volume":58656000}
-{"timestamp":"2018-03-19 00:00:00","open":55.89,"high":55.97,"low":54.45,"close":55.0,"volume":63656000}
-{"timestamp":"2018-03-20 00:00:00","open":54.92,"high":55.28,"low":54.12,"close":54.79,"volume":54598000}
-{"timestamp":"2018-03-21 00:00:00","open":54.63,"high":55.44,"low":54.36,"close":54.7,"volume":44898000}
-{"timestamp":"2018-03-22 00:00:00","open":54.0,"high":54.2,"low":52.48,"close":52.66,"volume":69312160}
-{"timestamp":"2018-03-23 00:00:00","open":52.57,"high":53.34,"low":51.24,"close":51.33,"volume":49880000}
-{"timestamp":"2018-03-26 00:00:00","open":52.53,"high":52.96,"low":50.53,"close":52.7,"volume":65984000}
-{"timestamp":"2018-03-27 00:00:00","open":53.2,"high":53.23,"low":49.88,"close":50.35,"volume":60816179}
-{"timestamp":"2018-03-28 00:00:00","open":50.1,"high":51.25,"low":49.2,"close":50.26,"volume":77698860}
-{"timestamp":"2018-03-29 00:00:00","open":50.56,"high":52.4,"low":50.2,"close":51.86,"volume":69338000}
-{"timestamp":"2018-04-02 00:00:00","open":51.38,"high":51.98,"low":49.71,"close":50.63,"volume":65068000}
-{"timestamp":"2018-04-03 00:00:00","open":50.81,"high":51.25,"low":49.86,"close":50.93,"volume":51322920}
-{"timestamp":"2018-04-04 00:00:00","open":49.91,"high":51.64,"low":49.83,"close":51.49,"volume":50724000}
-{"timestamp":"2018-04-05 00:00:00","open":52.32,"high":52.34,"low":51.2,"close":51.63,"volume":35836000}
-{"timestamp":"2018-04-06 00:00:00","open":51.16,"high":51.8,"low":50.31,"close":50.5,"volume":40134000}
-{"timestamp":"2018-04-09 00:00:00","open":51.0,"high":52.23,"low":50.96,"close":51.0,"volume":33220240}
-{"timestamp":"2018-04-10 00:00:00","open":51.51,"high":52.06,"low":50.77,"close":51.83,"volume":36733560}
-{"timestamp":"2018-04-11 00:00:00","open":51.6,"high":51.79,"low":50.96,"close":51.25,"volume":34060300}
-{"timestamp":"2018-04-12 00:00:00","open":51.57,"high":52.23,"low":51.3,"close":51.86,"volume":32896000}
-{"timestamp":"2018-04-13 00:00:00","open":52.34,"high":52.65,"low":51.51,"close":51.8,"volume":25410000}
-{"timestamp":"2018-04-16 00:00:00","open":52.28,"high":52.57,"low":51.7,"close":52.31,"volume":29776440}
-{"timestamp":"2018-04-17 00:00:00","open":53.06,"high":54.25,"low":52.85,"close":53.97,"volume":54584000}
-{"timestamp":"2018-04-18 00:00:00","open":53.95,"high":54.1,"low":53.53,"close":53.77,"volume":31126000}
-{"timestamp":"2018-04-19 00:00:00","open":53.45,"high":54.88,"low":53.45,"close":54.47,"volume":39884940}
-{"timestamp":"2018-04-20 00:00:00","open":54.21,"high":54.74,"low":53.61,"close":53.87,"volume":42434000}
-{"timestamp":"2018-04-23 00:00:00","open":54.15,"high":54.4,"low":53.33,"close":53.69,"volume":69590000}
-{"timestamp":"2018-04-24 00:00:00","open":52.96,"high":53.22,"low":50.64,"close":51.13,"volume":128220759}
-{"timestamp":"2018-04-25 00:00:00","open":51.49,"high":51.8,"low":50.85,"close":51.15,"volume":57860939}
-{"timestamp":"2018-04-26 00:00:00","open":51.66,"high":52.6,"low":51.02,"close":52.17,"volume":50926640}
-{"timestamp":"2018-04-27 00:00:00","open":52.28,"high":52.58,"low":51.38,"close":51.57,"volume":40746000}
-{"timestamp":"2018-04-30 00:00:00","open":51.72,"high":51.92,"low":50.92,"close":50.93,"volume":34492640}
-{"timestamp":"2018-05-01 00:00:00","open":50.82,"high":52.09,"low":50.53,"close":52.04,"volume":35326000}
-{"timestamp":"2018-05-02 00:00:00","open":51.7,"high":52.2,"low":51.16,"close":51.3,"volume":34698000}
-{"timestamp":"2018-05-03 00:00:00","open":51.27,"high":51.53,"low":50.39,"close":51.32,"volume":39282000}
-{"timestamp":"2018-05-04 00:00:00","open":50.98,"high":52.59,"low":50.9,"close":52.55,"volume":36892000}
-{"timestamp":"2018-05-07 00:00:00","open":52.69,"high":53.25,"low":52.51,"close":52.97,"volume":34400000}
-{"timestamp":"2018-05-08 00:00:00","open":53.23,"high":53.26,"low":52.58,"close":52.93,"volume":26030480}
-{"timestamp":"2018-05-09 00:00:00","open":53.21,"high":54.7,"low":53.11,"close":54.45,"volume":47160000}
-{"timestamp":"2018-05-10 00:00:00","open":54.75,"high":55.47,"low":54.69,"close":55.27,"volume":36414000}
-{"timestamp":"2018-05-11 00:00:00","open":55.02,"high":55.45,"low":54.86,"close":55.17,"volume":30504360}
-{"timestamp":"2018-05-14 00:00:00","open":55.28,"high":55.91,"low":55.24,"close":55.33,"volume":39338000}
-{"timestamp":"2018-05-15 00:00:00","open":54.85,"high":54.96,"low":53.94,"close":54.24,"volume":35738520}
-{"timestamp":"2018-05-16 00:00:00","open":54.25,"high":54.72,"low":54.08,"close":54.2,"volume":25628120}
-{"timestamp":"2018-05-17 00:00:00","open":54.07,"high":54.55,"low":53.82,"close":54.06,"volume":25738140}
-{"timestamp":"2018-05-18 00:00:00","open":53.3,"high":53.69,"low":53.23,"close":53.48,"volume":35482980}
-{"timestamp":"2018-05-21 00:00:00","open":53.95,"high":54.67,"low":53.9,"close":54.2,"volume":25180000}
-{"timestamp":"2018-05-22 00:00:00","open":54.49,"high":54.59,"low":53.61,"close":53.77,"volume":22226000}
-{"timestamp":"2018-05-23 00:00:00","open":53.5,"high":54.4,"low":53.35,"close":54.3,"volume":23740000}
-{"timestamp":"2018-05-24 00:00:00","open":54.35,"high":54.36,"low":53.62,"close":54.27,"volume":20604000}
-{"timestamp":"2018-05-25 00:00:00","open":54.33,"high":54.48,"low":54.13,"close":54.2,"volume":22224000}
-{"timestamp":"2018-05-29 00:00:00","open":53.8,"high":54.07,"low":53.15,"close":53.4,"volume":36076100}
-{"timestamp":"2018-05-30 00:00:00","open":53.67,"high":53.95,"low":53.33,"close":53.87,"volume":28686000}
-{"timestamp":"2018-05-31 00:00:00","open":54.1,"high":55.5,"low":53.9,"close":55.0,"volume":79368000}
-{"timestamp":"2018-06-01 00:00:00","open":55.64,"high":56.91,"low":55.6,"close":56.75,"volume":63202000}
-{"timestamp":"2018-06-04 00:00:00","open":56.93,"high":57.89,"low":56.85,"close":57.65,"volume":44754020}
-{"timestamp":"2018-06-05 00:00:00","open":57.73,"high":58.05,"low":57.37,"close":57.55,"volume":32964440}
-{"timestamp":"2018-06-06 00:00:00","open":57.64,"high":57.74,"low":56.82,"close":57.35,"volume":34934380}
-{"timestamp":"2018-06-07 00:00:00","open":57.23,"high":57.29,"low":56.31,"close":56.72,"volume":36108000}
-{"timestamp":"2018-06-08 00:00:00","open":56.56,"high":56.94,"low":56.16,"close":56.64,"volume":27284520}
-{"timestamp":"2018-06-11 00:00:00","open":56.65,"high":57.39,"low":56.57,"close":57.05,"volume":24796000}
-{"timestamp":"2018-06-12 00:00:00","open":57.05,"high":57.44,"low":57.05,"close":57.41,"volume":26092240}
-{"timestamp":"2018-06-13 00:00:00","open":57.61,"high":57.78,"low":57.17,"close":57.21,"volume":34302000}
-{"timestamp":"2018-06-14 00:00:00","open":57.61,"high":58.3,"low":57.53,"close":58.01,"volume":35422400}
-{"timestamp":"2018-06-15 00:00:00","open":58.0,"high":58.2,"low":57.68,"close":57.96,"volume":44438000}
-{"timestamp":"2018-06-18 00:00:00","open":57.63,"high":59.21,"low":57.55,"close":59.18,"volume":33038260}
-{"timestamp":"2018-06-19 00:00:00","open":58.51,"high":59.14,"low":58.08,"close":58.93,"volume":47282540}
-{"timestamp":"2018-06-20 00:00:00","open":59.17,"high":60.07,"low":59.1,"close":59.2,"volume":51686000}
-{"timestamp":"2018-06-21 00:00:00","open":59.28,"high":59.52,"low":58.17,"close":58.47,"volume":44966000}
-{"timestamp":"2018-06-22 00:00:00","open":58.57,"high":58.75,"low":57.98,"close":58.46,"volume":34220060}
-{"timestamp":"2018-06-25 00:00:00","open":57.75,"high":57.8,"low":56.0,"close":56.96,"volume":57682619}
-{"timestamp":"2018-06-26 00:00:00","open":57.21,"high":57.34,"low":56.45,"close":56.63,"volume":34688280}
-{"timestamp":"2018-06-27 00:00:00","open":56.8,"high":57.31,"low":55.84,"close":55.85,"volume":34538000}
-{"timestamp":"2018-06-28 00:00:00","open":55.62,"high":56.7,"low":55.3,"close":56.34,"volume":29733500}
-{"timestamp":"2018-06-29 00:00:00","open":56.62,"high":57.07,"low":56.35,"close":56.46,"volume":31562320}
-{"timestamp":"2018-07-02 00:00:00","open":55.77,"high":57.15,"low":55.33,"close":57.11,"volume":23220800}
-{"timestamp":"2018-07-03 00:00:00","open":57.47,"high":57.5,"low":55.72,"close":55.81,"volume":16448000}
-{"timestamp":"2018-07-05 00:00:00","open":56.23,"high":57.21,"low":56.16,"close":57.06,"volume":28594200}
-{"timestamp":"2018-07-06 00:00:00","open":57.09,"high":57.81,"low":56.86,"close":57.75,"volume":21820000}
-{"timestamp":"2018-07-09 00:00:00","open":58.0,"high":58.4,"low":57.86,"close":58.36,"volume":21584020}
-{"timestamp":"2018-07-10 00:00:00","open":58.5,"high":58.68,"low":58.13,"close":58.36,"volume":21334080}
-{"timestamp":"2018-07-11 00:00:00","open":57.78,"high":59.02,"low":57.77,"close":58.57,"volume":33252660}
-{"timestamp":"2018-07-12 00:00:00","open":58.74,"high":60.1,"low":58.66,"close":60.06,"volume":44148620}
-{"timestamp":"2018-07-13 00:00:00","open":60.14,"high":60.52,"low":59.76,"close":60.22,"volume":32637140}
-{"timestamp":"2018-07-16 00:00:00","open":60.19,"high":60.44,"low":59.67,"close":59.83,"volume":26784740}
-{"timestamp":"2018-07-17 00:00:00","open":59.14,"high":60.94,"low":59.1,"close":60.65,"volume":40162660}
-{"timestamp":"2018-07-18 00:00:00","open":60.43,"high":61.08,"low":60.23,"close":60.65,"volume":38948000}
-{"timestamp":"2018-07-19 00:00:00","open":60.33,"high":60.82,"low":59.89,"close":59.96,"volume":38338000}
-{"timestamp":"2018-07-20 00:00:00","open":59.96,"high":60.54,"low":59.83,"close":59.89,"volume":37967520}
-{"timestamp":"2018-07-23 00:00:00","open":59.78,"high":60.76,"low":59.6,"close":60.55,"volume":65446079}
-{"timestamp":"2018-07-24 00:00:00","open":63.55,"high":63.75,"low":62.21,"close":62.91,"volume":107600640}
-{"timestamp":"2018-07-25 00:00:00","open":62.63,"high":63.91,"low":62.45,"close":63.8,"volume":51508740}
-{"timestamp":"2018-07-26 00:00:00","open":63.36,"high":64.37,"low":63.15,"close":64.28,"volume":54686040}
-{"timestamp":"2018-07-27 00:00:00","open":64.46,"high":64.57,"low":62.22,"close":62.64,"volume":48362000}
-{"timestamp":"2018-07-30 00:00:00","open":62.25,"high":62.64,"low":61.21,"close":61.5,"volume":43896740}
-{"timestamp":"2018-07-31 00:00:00","open":61.59,"high":62.06,"low":60.81,"close":61.36,"volume":39382220}
-{"timestamp":"2018-08-01 00:00:00","open":61.96,"high":62.3,"low":61.25,"close":61.65,"volume":36994800}
-{"timestamp":"2018-08-02 00:00:00","open":60.93,"high":62.22,"low":60.9,"close":62.06,"volume":34704000}
-{"timestamp":"2018-08-03 00:00:00","open":62.26,"high":62.33,"low":61.47,"close":61.91,"volume":21264880}
-{"timestamp":"2018-08-06 00:00:00","open":62.08,"high":62.12,"low":61.53,"close":61.88,"volume":22118320}
-{"timestamp":"2018-08-07 00:00:00","open":62.6,"high":63.3,"low":62.59,"close":62.79,"volume":42506000}
-{"timestamp":"2018-08-08 00:00:00","open":62.84,"high":63.59,"low":62.61,"close":63.07,"volume":34373280}
-{"timestamp":"2018-08-09 00:00:00","open":63.14,"high":63.6,"low":63.01,"close":63.22,"volume":27326360}
-{"timestamp":"2018-08-10 00:00:00","open":62.96,"high":63.06,"low":62.36,"close":62.63,"volume":26687740}
-{"timestamp":"2018-08-13 00:00:00","open":62.56,"high":63.3,"low":62.35,"close":62.43,"volume":27617640}
-{"timestamp":"2018-08-14 00:00:00","open":62.63,"high":63.03,"low":61.98,"close":62.91,"volume":28080000}
-{"timestamp":"2018-08-15 00:00:00","open":62.21,"high":62.6,"low":61.31,"close":61.61,"volume":37052000}
-{"timestamp":"2018-08-16 00:00:00","open":62.1,"high":62.18,"low":60.98,"close":61.2,"volume":32176000}
-{"timestamp":"2018-08-17 00:00:00","open":61.1,"high":61.35,"low":60.2,"close":60.79,"volume":33092580}
-{"timestamp":"2018-08-20 00:00:00","open":61.03,"high":61.3,"low":60.44,"close":61.1,"volume":22223460}
-{"timestamp":"2018-08-21 00:00:00","open":61.15,"high":61.64,"low":60.75,"close":60.87,"volume":23082000}
-{"timestamp":"2018-08-22 00:00:00","open":60.71,"high":61.33,"low":60.66,"close":61.09,"volume":22296640}
-{"timestamp":"2018-08-23 00:00:00","open":60.99,"high":61.76,"low":60.97,"close":61.06,"volume":24666940}
-{"timestamp":"2018-08-24 00:00:00","open":61.3,"high":61.87,"low":61.07,"close":61.84,"volume":24454000}
-{"timestamp":"2018-08-27 00:00:00","open":62.21,"high":62.89,"low":62.03,"close":62.81,"volume":28580000}
-{"timestamp":"2018-08-28 00:00:00","open":62.8,"high":62.83,"low":62.15,"close":62.29,"volume":27330320}
-{"timestamp":"2018-08-29 00:00:00","open":62.75,"high":63.36,"low":62.64,"close":63.23,"volume":36932300}
-{"timestamp":"2018-08-30 00:00:00","open":63.17,"high":63.47,"low":62.36,"close":62.72,"volume":30104380}
-{"timestamp":"2018-08-31 00:00:00","open":62.61,"high":62.63,"low":61.29,"close":61.59,"volume":42308480}
-{"timestamp":"2018-09-04 00:00:00","open":61.13,"high":61.39,"low":60.33,"close":60.57,"volume":41458000}
-{"timestamp":"2018-09-05 00:00:00","open":60.46,"high":60.74,"low":58.77,"close":59.96,"volume":53988000}
-{"timestamp":"2018-09-06 00:00:00","open":59.93,"high":59.95,"low":58.18,"close":59.2,"volume":46854440}
-{"timestamp":"2018-09-07 00:00:00","open":58.6,"high":59.43,"low":58.46,"close":58.88,"volume":32663800}
-{"timestamp":"2018-09-10 00:00:00","open":59.21,"high":59.33,"low":58.53,"close":58.75,"volume":27678760}
-{"timestamp":"2018-09-11 00:00:00","open":58.56,"high":59.55,"low":58.3,"close":59.5,"volume":29254000}
-{"timestamp":"2018-09-12 00:00:00","open":59.1,"high":59.53,"low":58.31,"close":58.58,"volume":35716660}
-{"timestamp":"2018-09-13 00:00:00","open":58.99,"high":59.39,"low":58.46,"close":59.11,"volume":40068360}
-{"timestamp":"2018-09-14 00:00:00","open":59.4,"high":59.4,"low":58.68,"close":58.9,"volume":24176000}
-{"timestamp":"2018-09-17 00:00:00","open":58.89,"high":59.09,"low":57.92,"close":57.99,"volume":34096000}
-{"timestamp":"2018-09-18 00:00:00","open":58.13,"high":59.07,"low":58.07,"close":58.36,"volume":32314020}
-{"timestamp":"2018-09-19 00:00:00","open":58.45,"high":58.81,"low":57.93,"close":58.71,"volume":25962000}
-{"timestamp":"2018-09-20 00:00:00","open":59.03,"high":59.7,"low":58.81,"close":59.58,"volume":29249100}
-{"timestamp":"2018-09-21 00:00:00","open":59.75,"high":59.83,"low":58.6,"close":58.61,"volume":91222380}
-{"timestamp":"2018-09-24 00:00:00","open":57.97,"high":59.26,"low":57.58,"close":58.98,"volume":31150000}
-{"timestamp":"2018-09-25 00:00:00","open":59.21,"high":59.84,"low":58.7,"close":59.69,"volume":33156180}
-{"timestamp":"2018-09-26 00:00:00","open":59.68,"high":60.36,"low":59.27,"close":59.7,"volume":37650480}
-{"timestamp":"2018-09-27 00:00:00","open":60.0,"high":60.84,"low":59.9,"close":60.37,"volume":36274000}
-{"timestamp":"2018-09-28 00:00:00","open":60.2,"high":60.42,"low":59.89,"close":60.35,"volume":35615180}
-{"timestamp":"2018-10-01 00:00:00","open":60.65,"high":61.21,"low":60.16,"close":60.43,"volume":33187280}
-{"timestamp":"2018-10-02 00:00:00","open":60.33,"high":61.23,"low":59.98,"close":60.38,"volume":40180000}
-{"timestamp":"2018-10-03 00:00:00","open":60.6,"high":60.71,"low":60.11,"close":60.58,"volume":26253720}
-{"timestamp":"2018-10-04 00:00:00","open":60.25,"high":60.3,"low":58.19,"close":58.85,"volume":46576000}
-{"timestamp":"2018-10-05 00:00:00","open":58.8,"high":59.1,"low":57.72,"close":58.39,"volume":31860240}
-{"timestamp":"2018-10-08 00:00:00","open":58.0,"high":58.79,"low":56.77,"close":57.8,"volume":46190780}
-{"timestamp":"2018-10-09 00:00:00","open":57.57,"high":58.08,"low":57.21,"close":57.26,"volume":33694560}
-{"timestamp":"2018-10-10 00:00:00","open":56.82,"high":56.85,"low":54.58,"close":54.61,"volume":58980119}
-{"timestamp":"2018-10-11 00:00:00","open":53.95,"high":55.8,"low":53.79,"close":54.54,"volume":67696000}
-{"timestamp":"2018-10-12 00:00:00","open":55.98,"high":56.29,"low":54.75,"close":56.03,"volume":49378400}
-{"timestamp":"2018-10-15 00:00:00","open":55.9,"high":56.09,"low":54.91,"close":55.12,"volume":30079120}
-{"timestamp":"2018-10-16 00:00:00","open":55.67,"high":56.82,"low":55.59,"close":56.65,"volume":38378000}
-{"timestamp":"2018-10-17 00:00:00","open":57.0,"high":57.35,"low":55.7,"close":56.38,"volume":35652280}
-{"timestamp":"2018-10-18 00:00:00","open":56.5,"high":56.62,"low":54.32,"close":54.9,"volume":46152000}
-{"timestamp":"2018-10-19 00:00:00","open":55.19,"high":56.05,"low":54.85,"close":55.26,"volume":41286000}
-{"timestamp":"2018-10-22 00:00:00","open":55.63,"high":56.08,"low":55.0,"close":55.57,"volume":27116840}
-{"timestamp":"2018-10-23 00:00:00","open":54.56,"high":55.9,"low":53.95,"close":55.75,"volume":37686000}
-{"timestamp":"2018-10-24 00:00:00","open":55.75,"high":55.83,"low":52.75,"close":52.86,"volume":49286000}
-{"timestamp":"2018-10-25 00:00:00","open":54.02,"high":55.89,"low":53.78,"close":55.18,"volume":72956280}
-{"timestamp":"2018-10-26 00:00:00","open":52.42,"high":55.85,"low":52.11,"close":54.19,"volume":106438000}
-{"timestamp":"2018-10-29 00:00:00","open":54.83,"high":55.44,"low":50.36,"close":51.74,"volume":81290000}
-{"timestamp":"2018-10-30 00:00:00","open":51.0,"high":52.55,"low":50.7,"close":52.48,"volume":59768359}
-{"timestamp":"2018-10-31 00:00:00","open":53.41,"high":55.4,"low":53.41,"close":54.53,"volume":70916420}
-{"timestamp":"2018-11-01 00:00:00","open":54.57,"high":55.0,"low":53.89,"close":54.3,"volume":40132000}
-{"timestamp":"2018-11-02 00:00:00","open":54.45,"high":54.9,"low":53.38,"close":53.57,"volume":43444300}
-{"timestamp":"2018-11-05 00:00:00","open":53.63,"high":53.67,"low":51.7,"close":52.79,"volume":45358000}
-{"timestamp":"2018-11-06 00:00:00","open":52.75,"high":53.99,"low":52.68,"close":53.48,"volume":28660260}
-{"timestamp":"2018-11-07 00:00:00","open":54.17,"high":55.5,"low":54.03,"close":55.41,"volume":43388000}
-{"timestamp":"2018-11-08 00:00:00","open":55.37,"high":55.41,"low":54.22,"close":54.73,"volume":33703860}
-{"timestamp":"2018-11-09 00:00:00","open":54.2,"high":54.42,"low":53.21,"close":53.85,"volume":34865960}
-{"timestamp":"2018-11-12 00:00:00","open":53.66,"high":53.71,"low":52.02,"close":52.47,"volume":34002000}
-{"timestamp":"2018-11-13 00:00:00","open":52.74,"high":53.33,"low":52.02,"close":52.4,"volume":25750000}
-{"timestamp":"2018-11-14 00:00:00","open":53.0,"high":53.29,"low":52.06,"close":52.73,"volume":34666040}
-{"timestamp":"2018-11-15 00:00:00","open":52.57,"high":53.94,"low":52.06,"close":53.55,"volume":41584000}
-{"timestamp":"2018-11-16 00:00:00","open":53.26,"high":53.62,"low":52.75,"close":53.41,"volume":35366160}
-{"timestamp":"2018-11-19 00:00:00","open":53.17,"high":53.4,"low":51.14,"close":51.37,"volume":45684000}
-{"timestamp":"2018-11-20 00:00:00","open":50.36,"high":51.87,"low":50.11,"close":51.52,"volume":54458680}
-{"timestamp":"2018-11-21 00:00:00","open":52.27,"high":52.74,"low":51.97,"close":52.17,"volume":29703440}
-{"timestamp":"2018-11-23 00:00:00","open":51.68,"high":52.15,"low":51.43,"close":51.51,"volume":14178000}
-{"timestamp":"2018-11-26 00:00:00","open":52.2,"high":52.85,"low":51.99,"close":52.8,"volume":31558820}
-{"timestamp":"2018-11-27 00:00:00","open":52.57,"high":53.34,"low":52.28,"close":52.61,"volume":33048660}
-{"timestamp":"2018-11-28 00:00:00","open":52.87,"high":54.64,"low":52.15,"close":54.59,"volume":46042420}
-{"timestamp":"2018-11-29 00:00:00","open":54.18,"high":55.01,"low":54.1,"close":54.73,"volume":31010460}
-{"timestamp":"2018-11-30 00:00:00","open":54.78,"high":55.48,"low":54.16,"close":55.48,"volume":59668000}
-{"timestamp":"2018-12-03 00:00:00","open":56.61,"high":56.75,"low":55.59,"close":55.82,"volume":57532000}
-{"timestamp":"2018-12-04 00:00:00","open":55.65,"high":55.71,"low":53.04,"close":53.12,"volume":45630000}
-{"timestamp":"2018-12-06 00:00:00","open":52.25,"high":53.97,"low":52.12,"close":53.9,"volume":47436500}
-{"timestamp":"2018-12-07 00:00:00","open":53.61,"high":54.25,"low":51.97,"close":52.33,"volume":42682220}
-{"timestamp":"2018-12-10 00:00:00","open":52.15,"high":52.98,"low":51.65,"close":52.66,"volume":33652920}
-{"timestamp":"2018-12-11 00:00:00","open":53.35,"high":53.52,"low":52.51,"close":53.08,"volume":33852000}
-{"timestamp":"2018-12-12 00:00:00","open":53.85,"high":54.59,"low":53.6,"close":53.69,"volume":28960000}
-{"timestamp":"2018-12-13 00:00:00","open":53.78,"high":54.42,"low":53.25,"close":53.68,"volume":24988060}
-{"timestamp":"2018-12-14 00:00:00","open":53.0,"high":53.59,"low":52.47,"close":52.59,"volume":36358980}
-{"timestamp":"2018-12-17 00:00:00","open":52.35,"high":53.12,"low":50.83,"close":51.28,"volume":49932000}
-{"timestamp":"2018-12-18 00:00:00","open":51.7,"high":52.98,"low":51.52,"close":52.17,"volume":43640380}
-{"timestamp":"2018-12-19 00:00:00","open":52.36,"high":53.79,"low":50.97,"close":51.77,"volume":58264739}
-{"timestamp":"2018-12-20 00:00:00","open":51.3,"high":52.37,"low":50.39,"close":51.18,"volume":53674000}
-{"timestamp":"2018-12-21 00:00:00","open":51.6,"high":51.88,"low":49.06,"close":49.56,"volume":104656000}
-{"timestamp":"2018-12-24 00:00:00","open":49.22,"high":50.61,"low":48.88,"close":49.23,"volume":36360000}
-{"timestamp":"2018-12-26 00:00:00","open":49.9,"high":52.42,"low":49.63,"close":52.39,"volume":46318000}
-{"timestamp":"2018-12-27 00:00:00","open":51.31,"high":52.67,"low":50.35,"close":52.65,"volume":45996120}
-{"timestamp":"2018-12-28 00:00:00","open":52.98,"high":53.21,"low":52.1,"close":52.33,"volume":34398000}
-{"timestamp":"2018-12-31 00:00:00","open":52.89,"high":53.15,"low":51.65,"close":52.25,"volume":33110080}
-{"timestamp":"2019-01-02 00:00:00","open":51.36,"high":53.04,"low":51.26,"close":52.73,"volume":31868000}
-{"timestamp":"2019-01-03 00:00:00","open":52.53,"high":53.31,"low":51.12,"close":51.27,"volume":41960000}
-{"timestamp":"2019-01-04 00:00:00","open":52.13,"high":54.0,"low":51.84,"close":53.9,"volume":46028560}
-{"timestamp":"2019-01-07 00:00:00","open":54.05,"high":54.14,"low":53.13,"close":53.8,"volume":47453340}
-{"timestamp":"2019-01-08 00:00:00","open":54.3,"high":54.67,"low":53.42,"close":54.27,"volume":35414000}
-{"timestamp":"2019-01-09 00:00:00","open":54.4,"high":54.58,"low":53.72,"close":54.08,"volume":26998240}
-{"timestamp":"2019-01-10 00:00:00","open":53.75,"high":53.99,"low":53.23,"close":53.94,"volume":26598000}
-{"timestamp":"2019-01-11 00:00:00","open":53.5,"high":53.67,"low":52.82,"close":53.22,"volume":30864760}
-{"timestamp":"2019-01-14 00:00:00","open":52.67,"high":52.92,"low":52.43,"close":52.58,"volume":28490000}
-{"timestamp":"2019-01-15 00:00:00","open":52.9,"high":54.41,"low":52.72,"close":54.33,"volume":37518000}
-{"timestamp":"2019-01-16 00:00:00","open":54.5,"high":55.12,"low":54.4,"close":54.48,"volume":38280820}
-{"timestamp":"2019-01-17 00:00:00","open":54.4,"high":55.04,"low":54.16,"close":54.96,"volume":24896020}
-{"timestamp":"2019-01-18 00:00:00","open":55.43,"high":55.9,"low":54.96,"close":55.37,"volume":44892000}
-{"timestamp":"2019-01-22 00:00:00","open":54.8,"high":54.95,"low":53.54,"close":53.93,"volume":39632000}
-{"timestamp":"2019-01-23 00:00:00","open":54.34,"high":54.65,"low":53.38,"close":54.22,"volume":25194760}
-{"timestamp":"2019-01-24 00:00:00","open":54.13,"high":54.4,"low":53.5,"close":54.2,"volume":29118960}
-{"timestamp":"2019-01-25 00:00:00","open":54.71,"high":55.17,"low":54.59,"close":55.08,"volume":23275760}
-{"timestamp":"2019-01-28 00:00:00","open":54.5,"high":54.67,"low":53.73,"close":53.99,"volume":29334280}
-{"timestamp":"2019-01-29 00:00:00","open":54.05,"high":54.24,"low":53.3,"close":53.5,"volume":19704960}
-{"timestamp":"2019-01-30 00:00:00","open":53.87,"high":54.98,"low":53.83,"close":54.9,"volume":29452940}
-{"timestamp":"2019-01-31 00:00:00","open":55.61,"high":56.38,"low":55.26,"close":56.29,"volume":40232000}
-{"timestamp":"2019-02-01 00:00:00","open":56.11,"high":56.72,"low":55.71,"close":55.93,"volume":33116260}
-{"timestamp":"2019-02-04 00:00:00","open":55.95,"high":57.12,"low":55.88,"close":57.07,"volume":78411820}
-{"timestamp":"2019-02-05 00:00:00","open":56.48,"high":57.64,"low":56.18,"close":57.59,"volume":82296000}
-{"timestamp":"2019-02-06 00:00:00","open":57.46,"high":57.7,"low":55.92,"close":56.14,"volume":48256400}
-{"timestamp":"2019-02-07 00:00:00","open":55.59,"high":55.6,"low":54.68,"close":55.3,"volume":38298000}
-{"timestamp":"2019-02-08 00:00:00","open":54.74,"high":55.25,"low":54.71,"close":55.12,"volume":21766540}
-{"timestamp":"2019-02-11 00:00:00","open":55.19,"high":55.67,"low":55.0,"close":55.11,"volume":18498000}
-{"timestamp":"2019-02-12 00:00:00","open":55.55,"high":56.64,"low":55.55,"close":56.38,"volume":35036000}
-{"timestamp":"2019-02-13 00:00:00","open":56.65,"high":57.14,"low":56.3,"close":56.43,"volume":28042000}
-{"timestamp":"2019-02-14 00:00:00","open":56.25,"high":56.81,"low":55.85,"close":56.46,"volume":21106000}
-{"timestamp":"2019-02-15 00:00:00","open":56.97,"high":56.97,"low":55.84,"close":55.98,"volume":27826960}
-{"timestamp":"2019-02-19 00:00:00","open":55.83,"high":56.48,"low":55.83,"close":56.33,"volume":21985180}
-{"timestamp":"2019-02-20 00:00:00","open":56.44,"high":56.55,"low":55.59,"close":56.03,"volume":24090660}
-{"timestamp":"2019-02-21 00:00:00","open":55.94,"high":55.96,"low":54.9,"close":55.21,"volume":33279600}
-{"timestamp":"2019-02-22 00:00:00","open":55.49,"high":55.86,"low":55.03,"close":55.83,"volume":29436000}
-{"timestamp":"2019-02-25 00:00:00","open":56.1,"high":56.27,"low":55.71,"close":55.87,"volume":26208000}
-{"timestamp":"2019-02-26 00:00:00","open":55.72,"high":56.32,"low":55.34,"close":56.1,"volume":35026000}
-{"timestamp":"2019-02-27 00:00:00","open":55.7,"high":56.29,"low":55.43,"close":56.14,"volume":22097620}
-{"timestamp":"2019-02-28 00:00:00","open":55.95,"high":56.7,"low":55.92,"close":56.33,"volume":27427100}
-{"timestamp":"2019-03-01 00:00:00","open":56.55,"high":57.5,"low":56.55,"close":57.43,"volume":34086000}
-{"timestamp":"2019-03-04 00:00:00","open":57.73,"high":58.28,"low":56.91,"close":57.67,"volume":35490000}
-{"timestamp":"2019-03-05 00:00:00","open":57.8,"high":58.82,"low":57.65,"close":58.46,"volume":40094460}
-{"timestamp":"2019-03-06 00:00:00","open":58.59,"high":58.74,"low":58.15,"close":58.25,"volume":23602000}
-{"timestamp":"2019-03-07 00:00:00","open":58.03,"high":58.18,"low":57.09,"close":57.54,"volume":30086560}
-{"timestamp":"2019-03-08 00:00:00","open":56.7,"high":57.67,"low":56.51,"close":57.5,"volume":23694640}
-{"timestamp":"2019-03-11 00:00:00","open":57.6,"high":59.0,"low":57.58,"close":58.96,"volume":30032660}
-{"timestamp":"2019-03-12 00:00:00","open":59.12,"high":60.29,"low":59.12,"close":59.86,"volume":42220000}
-{"timestamp":"2019-03-13 00:00:00","open":60.3,"high":60.36,"low":59.9,"close":59.95,"volume":25888000}
-{"timestamp":"2019-03-14 00:00:00","open":59.95,"high":60.24,"low":59.56,"close":59.63,"volume":27302000}
-{"timestamp":"2019-03-15 00:00:00","open":59.9,"high":60.09,"low":59.35,"close":59.52,"volume":51886000}
-{"timestamp":"2019-03-18 00:00:00","open":59.48,"high":59.75,"low":59.07,"close":59.43,"volume":24444060}
-{"timestamp":"2019-03-19 00:00:00","open":59.59,"high":60.17,"low":59.47,"close":60.12,"volume":29788140}
-{"timestamp":"2019-03-20 00:00:00","open":60.07,"high":61.5,"low":59.98,"close":61.32,"volume":41508840}
-{"timestamp":"2019-03-21 00:00:00","open":61.0,"high":61.82,"low":60.83,"close":61.81,"volume":28150000}
-{"timestamp":"2019-03-22 00:00:00","open":61.44,"high":61.68,"low":60.3,"close":60.38,"volume":34422660}
-{"timestamp":"2019-03-25 00:00:00","open":59.98,"high":60.47,"low":59.5,"close":59.87,"volume":27576980}
-{"timestamp":"2019-03-26 00:00:00","open":60.26,"high":60.38,"low":59.09,"close":59.49,"volume":30752120}
-{"timestamp":"2019-03-27 00:00:00","open":59.6,"high":59.6,"low":58.21,"close":58.9,"volume":29428040}
-{"timestamp":"2019-03-28 00:00:00","open":58.78,"high":58.86,"low":58.17,"close":58.61,"volume":22402440}
-{"timestamp":"2019-03-29 00:00:00","open":59.01,"high":59.2,"low":58.32,"close":58.84,"volume":30892300}
-{"timestamp":"2019-04-01 00:00:00","open":59.38,"high":60.01,"low":59.32,"close":59.95,"volume":27711900}
-{"timestamp":"2019-04-02 00:00:00","open":60.0,"high":60.29,"low":59.56,"close":60.28,"volume":18288260}
-{"timestamp":"2019-04-03 00:00:00","open":60.64,"high":61.03,"low":60.25,"close":60.54,"volume":22192280}
-{"timestamp":"2019-04-04 00:00:00","open":60.56,"high":61.03,"low":60.45,"close":60.97,"volume":21022000}
-{"timestamp":"2019-04-05 00:00:00","open":60.97,"high":61.02,"low":60.5,"close":60.57,"volume":20020880}
-{"timestamp":"2019-04-08 00:00:00","open":60.56,"high":60.7,"low":60.23,"close":60.41,"volume":21751760}
-{"timestamp":"2019-04-09 00:00:00","open":60.09,"high":60.36,"low":59.92,"close":60.13,"volume":19676800}
-{"timestamp":"2019-04-10 00:00:00","open":60.25,"high":60.45,"low":60.03,"close":60.32,"volume":15510000}
-{"timestamp":"2019-04-11 00:00:00","open":60.45,"high":60.64,"low":60.23,"close":60.48,"volume":16998940}
-{"timestamp":"2019-04-12 00:00:00","open":60.78,"high":61.15,"low":60.66,"close":61.14,"volume":24312200}
-{"timestamp":"2019-04-15 00:00:00","open":61.2,"high":61.46,"low":60.73,"close":61.33,"volume":23799480}
-{"timestamp":"2019-04-16 00:00:00","open":61.5,"high":61.8,"low":61.25,"close":61.6,"volume":22622000}
-{"timestamp":"2019-04-17 00:00:00","open":61.85,"high":62.25,"low":61.65,"close":62.01,"volume":30366000}
-{"timestamp":"2019-04-18 00:00:00","open":62.25,"high":62.3,"low":61.97,"close":62.07,"volume":24755760}
-{"timestamp":"2019-04-22 00:00:00","open":61.83,"high":62.72,"low":61.67,"close":62.69,"volume":19088380}
-{"timestamp":"2019-04-23 00:00:00","open":62.83,"high":63.72,"low":62.6,"close":63.53,"volume":31868980}
-{"timestamp":"2019-04-24 00:00:00","open":63.53,"high":63.7,"low":62.99,"close":63.0,"volume":23396000}
-{"timestamp":"2019-04-25 00:00:00","open":63.52,"high":63.64,"low":62.9,"close":63.37,"volume":31344000}
-{"timestamp":"2019-04-26 00:00:00","open":63.67,"high":63.95,"low":63.25,"close":63.87,"volume":27228380}
-{"timestamp":"2019-04-29 00:00:00","open":64.03,"high":64.85,"low":63.59,"close":64.81,"volume":72368000}
-{"timestamp":"2019-04-30 00:00:00","open":59.53,"high":60.05,"low":59.15,"close":59.95,"volume":133178000}
-{"timestamp":"2019-05-01 00:00:00","open":59.88,"high":59.96,"low":58.58,"close":58.67,"volume":74340360}
-{"timestamp":"2019-05-02 00:00:00","open":58.63,"high":58.97,"low":57.92,"close":58.33,"volume":45098000}
-{"timestamp":"2019-05-03 00:00:00","open":58.87,"high":59.57,"low":58.68,"close":59.48,"volume":41588000}
-{"timestamp":"2019-05-06 00:00:00","open":58.6,"high":59.77,"low":58.56,"close":59.67,"volume":31774000}
-{"timestamp":"2019-05-07 00:00:00","open":59.29,"high":59.74,"low":58.25,"close":58.94,"volume":36604760}
-{"timestamp":"2019-05-08 00:00:00","open":58.86,"high":59.21,"low":58.38,"close":58.54,"volume":25520440}
-{"timestamp":"2019-05-09 00:00:00","open":58.13,"high":58.7,"low":57.73,"close":58.4,"volume":29556000}
-{"timestamp":"2019-05-10 00:00:00","open":58.44,"high":58.81,"low":57.32,"close":58.38,"volume":31650000}
-{"timestamp":"2019-05-13 00:00:00","open":57.26,"high":57.6,"low":56.28,"close":56.83,"volume":45633720}
-{"timestamp":"2019-05-14 00:00:00","open":57.12,"high":57.24,"low":56.18,"close":56.24,"volume":40392000}
-{"timestamp":"2019-05-15 00:00:00","open":56.13,"high":58.92,"low":56.07,"close":58.54,"volume":59302339}
-{"timestamp":"2019-05-16 00:00:00","open":58.59,"high":59.71,"low":58.42,"close":59.23,"volume":35308000}
-{"timestamp":"2019-05-17 00:00:00","open":58.79,"high":59.31,"low":58.32,"close":58.44,"volume":25362000}
-{"timestamp":"2019-05-20 00:00:00","open":57.65,"high":57.65,"low":56.91,"close":57.23,"volume":30602520}
-{"timestamp":"2019-05-21 00:00:00","open":57.72,"high":57.9,"low":57.17,"close":57.72,"volume":20564960}
-{"timestamp":"2019-05-22 00:00:00","open":57.56,"high":58.19,"low":57.55,"close":57.79,"volume":18826000}
-{"timestamp":"2019-05-23 00:00:00","open":57.3,"high":57.5,"low":56.66,"close":57.27,"volume":25214000}
-{"timestamp":"2019-05-24 00:00:00","open":57.6,"high":57.72,"low":56.84,"close":56.93,"volume":18554000}
-{"timestamp":"2019-05-28 00:00:00","open":57.07,"high":57.82,"low":56.93,"close":56.98,"volume":20951080}
-{"timestamp":"2019-05-29 00:00:00","open":56.64,"high":56.75,"low":55.6,"close":56.0,"volume":36230200}
-{"timestamp":"2019-05-30 00:00:00","open":56.01,"high":56.34,"low":55.8,"close":56.07,"volume":18088380}
-{"timestamp":"2019-05-31 00:00:00","open":55.28,"high":55.67,"low":55.17,"close":55.33,"volume":31589620}
-{"timestamp":"2019-06-03 00:00:00","open":53.35,"high":53.35,"low":51.35,"close":51.94,"volume":96890000}
-{"timestamp":"2019-06-04 00:00:00","open":52.22,"high":52.92,"low":51.8,"close":52.72,"volume":60512000}
-{"timestamp":"2019-06-05 00:00:00","open":52.75,"high":52.84,"low":51.65,"close":52.23,"volume":46988720}
-{"timestamp":"2019-06-06 00:00:00","open":52.31,"high":52.5,"low":51.78,"close":52.39,"volume":29020520}
-{"timestamp":"2019-06-07 00:00:00","open":52.71,"high":53.67,"low":52.56,"close":53.42,"volume":43828000}
-{"timestamp":"2019-06-10 00:00:00","open":53.85,"high":54.74,"low":53.76,"close":54.14,"volume":28510000}
-{"timestamp":"2019-06-11 00:00:00","open":54.85,"high":55.2,"low":53.98,"close":54.05,"volume":33516340}
-{"timestamp":"2019-06-12 00:00:00","open":54.0,"high":54.13,"low":53.48,"close":53.96,"volume":23673000}
-{"timestamp":"2019-06-13 00:00:00","open":54.24,"high":54.83,"low":54.13,"close":54.55,"volume":20814000}
-{"timestamp":"2019-06-14 00:00:00","open":54.49,"high":54.74,"low":54.07,"close":54.32,"volume":24586080}
-{"timestamp":"2019-06-17 00:00:00","open":54.46,"high":55.06,"low":54.4,"close":54.69,"volume":19770000}
-{"timestamp":"2019-06-18 00:00:00","open":55.58,"high":55.94,"low":55.04,"close":55.26,"volume":34526240}
-{"timestamp":"2019-06-19 00:00:00","open":55.36,"high":55.47,"low":54.8,"close":55.23,"volume":26720300}
-{"timestamp":"2019-06-20 00:00:00","open":56.09,"high":56.14,"low":55.35,"close":55.66,"volume":24018160}
-{"timestamp":"2019-06-21 00:00:00","open":55.49,"high":56.33,"low":55.49,"close":56.27,"volume":50777440}
-{"timestamp":"2019-06-24 00:00:00","open":56.0,"high":56.18,"low":55.67,"close":55.84,"volume":24237860}
-{"timestamp":"2019-06-25 00:00:00","open":55.75,"high":55.79,"low":54.23,"close":54.38,"volume":31644340}
-{"timestamp":"2019-06-26 00:00:00","open":54.55,"high":54.76,"low":53.68,"close":54.02,"volume":34698000}
-{"timestamp":"2019-06-27 00:00:00","open":54.34,"high":54.42,"low":53.79,"close":53.83,"volume":24078280}
-{"timestamp":"2019-06-28 00:00:00","open":53.86,"high":54.14,"low":53.69,"close":54.14,"volume":33672000}
-{"timestamp":"2019-07-01 00:00:00","open":55.05,"high":55.43,"low":54.77,"close":55.0,"volume":29288980}
-{"timestamp":"2019-07-02 00:00:00","open":55.24,"high":55.64,"low":54.98,"close":55.63,"volume":20638380}
-{"timestamp":"2019-07-03 00:00:00","open":55.93,"high":56.4,"low":55.74,"close":56.15,"volume":20154360}
-{"timestamp":"2019-07-05 00:00:00","open":55.97,"high":56.73,"low":55.88,"close":56.63,"volume":29794000}
-{"timestamp":"2019-07-08 00:00:00","open":56.29,"high":56.36,"low":55.59,"close":55.84,"volume":29888000}
-{"timestamp":"2019-07-09 00:00:00","open":55.52,"high":56.39,"low":55.36,"close":56.21,"volume":29472440}
-{"timestamp":"2019-07-10 00:00:00","open":56.62,"high":57.12,"low":56.53,"close":57.05,"volume":30710920}
-{"timestamp":"2019-07-11 00:00:00","open":57.31,"high":57.66,"low":56.98,"close":57.2,"volume":26010580}
-{"timestamp":"2019-07-12 00:00:00","open":57.15,"high":57.38,"low":56.93,"close":57.27,"volume":21878660}
-{"timestamp":"2019-07-15 00:00:00","open":57.27,"high":57.53,"low":57.0,"close":57.53,"volume":21168620}
-{"timestamp":"2019-07-16 00:00:00","open":57.34,"high":57.93,"low":57.34,"close":57.67,"volume":25352820}
-{"timestamp":"2019-07-17 00:00:00","open":57.55,"high":57.92,"low":57.33,"close":57.34,"volume":19538000}
-{"timestamp":"2019-07-18 00:00:00","open":57.1,"high":57.41,"low":56.64,"close":57.36,"volume":25475380}
-{"timestamp":"2019-07-19 00:00:00","open":57.47,"high":57.58,"low":56.56,"close":56.58,"volume":23184000}
-{"timestamp":"2019-07-22 00:00:00","open":56.77,"high":57.0,"low":56.26,"close":56.96,"volume":28935140}
-{"timestamp":"2019-07-23 00:00:00","open":57.17,"high":57.44,"low":56.64,"close":57.4,"volume":20648760}
-{"timestamp":"2019-07-24 00:00:00","open":56.63,"high":57.27,"low":56.43,"close":56.99,"volume":27199120}
-{"timestamp":"2019-07-25 00:00:00","open":56.95,"high":57.18,"low":56.19,"close":56.8,"volume":54762780}
-{"timestamp":"2019-07-26 00:00:00","open":61.4,"high":63.42,"low":61.4,"close":62.26,"volume":121216000}
-{"timestamp":"2019-07-29 00:00:00","open":62.13,"high":62.45,"low":61.51,"close":62.09,"volume":41382540}
-{"timestamp":"2019-07-30 00:00:00","open":61.35,"high":61.85,"low":61.27,"close":61.4,"volume":28616000}
-{"timestamp":"2019-07-31 00:00:00","open":61.24,"high":61.75,"low":60.41,"close":60.91,"volume":39960000}
-{"timestamp":"2019-08-01 00:00:00","open":60.88,"high":61.81,"low":60.35,"close":60.59,"volume":35426000}
-{"timestamp":"2019-08-02 00:00:00","open":60.15,"high":60.48,"low":59.5,"close":59.82,"volume":34910000}
-{"timestamp":"2019-08-05 00:00:00","open":58.65,"high":58.84,"low":57.14,"close":57.74,"volume":47840000}
-{"timestamp":"2019-08-06 00:00:00","open":58.28,"high":59.07,"low":58.08,"close":58.55,"volume":36014140}
-{"timestamp":"2019-08-07 00:00:00","open":57.89,"high":58.99,"low":57.54,"close":58.8,"volume":30686940}
-{"timestamp":"2019-08-08 00:00:00","open":59.32,"high":60.31,"low":58.7,"close":60.31,"volume":30116960}
-{"timestamp":"2019-08-09 00:00:00","open":60.0,"high":60.22,"low":59.24,"close":59.45,"volume":20418900}
-{"timestamp":"2019-08-12 00:00:00","open":59.0,"high":59.28,"low":58.44,"close":58.73,"volume":22064860}
-{"timestamp":"2019-08-13 00:00:00","open":58.72,"high":60.27,"low":58.65,"close":59.84,"volume":28604800}
-{"timestamp":"2019-08-14 00:00:00","open":58.8,"high":59.14,"low":58.05,"close":58.21,"volume":35430020}
-{"timestamp":"2019-08-15 00:00:00","open":58.42,"high":58.82,"low":58.15,"close":58.47,"volume":28614300}
-{"timestamp":"2019-08-16 00:00:00","open":59.04,"high":59.19,"low":58.65,"close":58.96,"volume":25303740}
-{"timestamp":"2019-08-19 00:00:00","open":59.59,"high":60.47,"low":59.52,"close":60.02,"volume":24457080}
-{"timestamp":"2019-08-20 00:00:00","open":59.77,"high":59.9,"low":59.15,"close":59.18,"volume":20211320}
-{"timestamp":"2019-08-21 00:00:00","open":59.79,"high":60.03,"low":59.4,"close":59.58,"volume":14165440}
-{"timestamp":"2019-08-22 00:00:00","open":59.69,"high":59.94,"low":58.95,"close":59.58,"volume":17358300}
-{"timestamp":"2019-08-23 00:00:00","open":59.26,"high":59.78,"low":57.5,"close":57.68,"volume":36262820}
-{"timestamp":"2019-08-26 00:00:00","open":57.97,"high":58.59,"low":57.74,"close":58.56,"volume":21178520}
-{"timestamp":"2019-08-27 00:00:00","open":59.15,"high":59.25,"low":58.23,"close":58.54,"volume":23469780}
-{"timestamp":"2019-08-28 00:00:00","open":58.24,"high":58.93,"low":58.01,"close":58.69,"volume":16816580}
-{"timestamp":"2019-08-29 00:00:00","open":59.32,"high":59.96,"low":59.26,"close":59.71,"volume":19641960}
-{"timestamp":"2019-08-30 00:00:00","open":60.02,"high":60.02,"low":59.29,"close":59.53,"volume":18067500}
-{"timestamp":"2019-09-03 00:00:00","open":59.09,"high":59.45,"low":58.19,"close":58.48,"volume":25922320}
-{"timestamp":"2019-09-04 00:00:00","open":58.97,"high":59.24,"low":58.58,"close":59.11,"volume":21313320}
-{"timestamp":"2019-09-05 00:00:00","open":59.68,"high":60.7,"low":59.63,"close":60.61,"volume":26413120}
-{"timestamp":"2019-09-06 00:00:00","open":60.46,"high":60.65,"low":60.16,"close":60.32,"volume":18972000}
-{"timestamp":"2019-09-09 00:00:00","open":60.35,"high":61.03,"low":59.66,"close":60.26,"volume":31859160}
-{"timestamp":"2019-09-10 00:00:00","open":59.8,"high":60.5,"low":59.8,"close":60.29,"volume":27922000}
-{"timestamp":"2019-09-11 00:00:00","open":60.19,"high":61.12,"low":60.11,"close":61.0,"volume":23522000}
-{"timestamp":"2019-09-12 00:00:00","open":61.17,"high":62.12,"low":61.13,"close":61.75,"volume":31644600}
-{"timestamp":"2019-09-13 00:00:00","open":61.61,"high":62.05,"low":61.35,"close":62.0,"volume":23676000}
-{"timestamp":"2019-09-16 00:00:00","open":61.52,"high":61.95,"low":61.26,"close":61.58,"volume":28218000}
-{"timestamp":"2019-09-17 00:00:00","open":61.58,"high":61.75,"low":61.17,"close":61.49,"volume":20944020}
-{"timestamp":"2019-09-18 00:00:00","open":61.51,"high":61.81,"low":60.82,"close":61.63,"volume":17855760}
-{"timestamp":"2019-09-19 00:00:00","open":61.62,"high":62.22,"low":61.62,"close":61.94,"volume":16940040}
-{"timestamp":"2019-09-20 00:00:00","open":61.68,"high":62.14,"low":61.18,"close":61.49,"volume":38754860}
-{"timestamp":"2019-09-23 00:00:00","open":61.33,"high":61.98,"low":61.19,"close":61.73,"volume":23941380}
-{"timestamp":"2019-09-24 00:00:00","open":62.0,"high":62.36,"low":60.53,"close":60.92,"volume":36714240}
-{"timestamp":"2019-09-25 00:00:00","open":60.8,"high":62.4,"low":60.46,"close":62.3,"volume":27103240}
-{"timestamp":"2019-09-26 00:00:00","open":62.11,"high":62.23,"low":61.59,"close":62.11,"volume":23431540}
-{"timestamp":"2019-09-27 00:00:00","open":62.14,"high":62.25,"low":60.76,"close":61.3,"volume":34449620}
-{"timestamp":"2019-09-30 00:00:00","open":61.03,"high":61.37,"low":60.67,"close":61.06,"volume":25892180}
-{"timestamp":"2019-10-01 00:00:00","open":61.12,"high":61.64,"low":60.28,"close":60.3,"volume":25654700}
-{"timestamp":"2019-10-02 00:00:00","open":59.83,"high":59.94,"low":58.63,"close":58.9,"volume":33495480}
-{"timestamp":"2019-10-03 00:00:00","open":59.17,"high":59.55,"low":58.16,"close":59.47,"volume":29388260}
-{"timestamp":"2019-10-04 00:00:00","open":59.71,"high":60.62,"low":59.55,"close":60.55,"volume":24573720}
-{"timestamp":"2019-10-07 00:00:00","open":60.35,"high":60.95,"low":60.22,"close":60.41,"volume":17580400}
-{"timestamp":"2019-10-08 00:00:00","open":59.94,"high":60.34,"low":59.47,"close":59.51,"volume":20648520}
-{"timestamp":"2019-10-09 00:00:00","open":60.07,"high":60.42,"low":59.91,"close":60.12,"volume":16264320}
-{"timestamp":"2019-10-10 00:00:00","open":59.93,"high":60.78,"low":59.89,"close":60.47,"volume":13364880}
-{"timestamp":"2019-10-11 00:00:00","open":61.2,"high":61.44,"low":60.68,"close":60.79,"volume":22529040}
-{"timestamp":"2019-10-14 00:00:00","open":60.69,"high":61.29,"low":60.59,"close":60.89,"volume":13678520}
-{"timestamp":"2019-10-15 00:00:00","open":61.08,"high":62.36,"low":61.05,"close":62.11,"volume":30544320}
-{"timestamp":"2019-10-16 00:00:00","open":62.09,"high":62.71,"low":61.93,"close":62.15,"volume":23020560}
-{"timestamp":"2019-10-17 00:00:00","open":62.57,"high":63.19,"low":62.49,"close":62.64,"volume":21279620}
-{"timestamp":"2019-10-18 00:00:00","open":62.73,"high":62.91,"low":62.01,"close":62.22,"volume":31646400}
-{"timestamp":"2019-10-21 00:00:00","open":62.44,"high":62.68,"low":62.0,"close":62.21,"volume":20601700}
-{"timestamp":"2019-10-22 00:00:00","open":62.22,"high":62.44,"low":61.99,"close":62.06,"volume":25636420}
-{"timestamp":"2019-10-23 00:00:00","open":62.01,"high":62.9,"low":62.01,"close":62.88,"volume":23525620}
-{"timestamp":"2019-10-24 00:00:00","open":62.96,"high":63.15,"low":62.62,"close":62.96,"volume":22809560}
-{"timestamp":"2019-10-25 00:00:00","open":62.6,"high":63.4,"low":62.46,"close":63.22,"volume":27104960}
-{"timestamp":"2019-10-28 00:00:00","open":63.75,"high":64.96,"low":63.62,"close":64.45,"volume":65428219}
-{"timestamp":"2019-10-29 00:00:00","open":63.8,"high":64.04,"low":62.78,"close":63.03,"volume":52654300}
-{"timestamp":"2019-10-30 00:00:00","open":62.76,"high":63.4,"low":62.53,"close":63.04,"volume":29204000}
-{"timestamp":"2019-10-31 00:00:00","open":63.0,"high":63.33,"low":62.47,"close":62.94,"volume":31904000}
-{"timestamp":"2019-11-01 00:00:00","open":63.29,"high":63.65,"low":62.99,"close":63.61,"volume":28812140}
-{"timestamp":"2019-11-04 00:00:00","open":63.81,"high":64.63,"low":63.81,"close":64.48,"volume":30632440}
-{"timestamp":"2019-11-05 00:00:00","open":64.56,"high":64.86,"low":64.47,"close":64.57,"volume":25148540}
-{"timestamp":"2019-11-06 00:00:00","open":64.5,"high":64.65,"low":64.11,"close":64.55,"volume":24626000}
-{"timestamp":"2019-11-07 00:00:00","open":64.71,"high":66.13,"low":64.69,"close":65.35,"volume":45140100}
-{"timestamp":"2019-11-08 00:00:00","open":65.08,"high":65.86,"low":65.08,"close":65.45,"volume":30437840}
-{"timestamp":"2019-11-11 00:00:00","open":65.2,"high":65.25,"low":64.79,"close":64.91,"volume":17237200}
-{"timestamp":"2019-11-12 00:00:00","open":64.93,"high":65.47,"low":64.71,"close":64.86,"volume":28886840}
-{"timestamp":"2019-11-13 00:00:00","open":64.66,"high":65.13,"low":64.61,"close":64.81,"volume":20538000}
-{"timestamp":"2019-11-14 00:00:00","open":64.75,"high":65.79,"low":64.7,"close":65.46,"volume":29000780}
-{"timestamp":"2019-11-15 00:00:00","open":65.75,"high":66.68,"low":65.59,"close":66.68,"volume":39299100}
-{"timestamp":"2019-11-18 00:00:00","open":66.62,"high":66.7,"low":65.81,"close":65.99,"volume":27987480}
-{"timestamp":"2019-11-19 00:00:00","open":66.33,"high":66.33,"low":65.59,"close":65.63,"volume":21872580}
-{"timestamp":"2019-11-20 00:00:00","open":65.57,"high":65.66,"low":64.46,"close":65.09,"volume":28917400}
-{"timestamp":"2019-11-21 00:00:00","open":64.96,"high":65.56,"low":64.54,"close":65.01,"volume":25546760}
-{"timestamp":"2019-11-22 00:00:00","open":65.15,"high":65.35,"low":64.47,"close":64.68,"volume":27778240}
-{"timestamp":"2019-11-25 00:00:00","open":64.81,"high":65.52,"low":64.78,"close":65.28,"volume":23593160}
-{"timestamp":"2019-11-26 00:00:00","open":65.5,"high":65.7,"low":65.2,"close":65.65,"volume":21941780}
-{"timestamp":"2019-11-27 00:00:00","open":65.77,"high":65.88,"low":65.47,"close":65.61,"volume":18810720}
-{"timestamp":"2019-11-29 00:00:00","open":65.33,"high":65.5,"low":65.16,"close":65.2,"volume":12802000}
-{"timestamp":"2019-12-02 00:00:00","open":65.13,"high":65.27,"low":64.02,"close":64.44,"volume":26577780}
-{"timestamp":"2019-12-03 00:00:00","open":63.93,"high":64.86,"low":63.85,"close":64.74,"volume":29600520}
-{"timestamp":"2019-12-04 00:00:00","open":65.31,"high":66.21,"low":65.15,"close":65.95,"volume":35527840}
-{"timestamp":"2019-12-05 00:00:00","open":66.35,"high":66.4,"low":65.72,"close":66.35,"volume":24412620}
-{"timestamp":"2019-12-06 00:00:00","open":66.64,"high":67.12,"low":66.56,"close":66.97,"volume":32974580}
-{"timestamp":"2019-12-09 00:00:00","open":66.94,"high":67.88,"low":66.8,"close":67.15,"volume":31137780}
-{"timestamp":"2019-12-10 00:00:00","open":67.0,"high":67.4,"low":66.7,"close":67.14,"volume":17608600}
-{"timestamp":"2019-12-11 00:00:00","open":67.42,"high":67.49,"low":67.06,"close":67.21,"volume":20486160}
-{"timestamp":"2019-12-12 00:00:00","open":67.16,"high":67.73,"low":66.91,"close":67.42,"volume":29129320}
-{"timestamp":"2019-12-13 00:00:00","open":67.4,"high":67.57,"low":67.08,"close":67.34,"volume":33173680}
-{"timestamp":"2019-12-16 00:00:00","open":67.75,"high":68.18,"low":67.53,"close":68.04,"volume":28129140}
-{"timestamp":"2019-12-17 00:00:00","open":68.12,"high":68.22,"low":67.54,"close":67.74,"volume":32970980}
-{"timestamp":"2019-12-18 00:00:00","open":67.85,"high":67.97,"low":67.52,"close":67.6,"volume":23334660}
-{"timestamp":"2019-12-19 00:00:00","open":67.6,"high":67.88,"low":67.44,"close":67.82,"volume":30421640}
-{"timestamp":"2019-12-20 00:00:00","open":68.16,"high":68.2,"low":67.54,"close":67.56,"volume":50276980}
-{"timestamp":"2019-12-23 00:00:00","open":67.94,"high":68.09,"low":67.4,"close":67.53,"volume":19939340}
-{"timestamp":"2019-12-24 00:00:00","open":67.51,"high":67.6,"low":67.21,"close":67.22,"volume":13468200}
-{"timestamp":"2019-12-26 00:00:00","open":67.33,"high":68.16,"low":67.28,"close":68.12,"volume":23676000}
-{"timestamp":"2019-12-27 00:00:00","open":68.2,"high":68.35,"low":67.65,"close":67.73,"volume":23217460}
-{"timestamp":"2019-12-30 00:00:00","open":67.84,"high":67.85,"low":66.89,"close":66.99,"volume":20011840}
-{"timestamp":"2019-12-31 00:00:00","open":66.79,"high":67.03,"low":66.61,"close":66.97,"volume":19521220}
-{"timestamp":"2020-01-02 00:00:00","open":67.42,"high":68.43,"low":67.32,"close":68.43,"volume":27285300}
-{"timestamp":"2020-01-03 00:00:00","open":67.4,"high":68.69,"low":67.37,"close":68.08,"volume":23412580}
-{"timestamp":"2020-01-06 00:00:00","open":67.58,"high":69.92,"low":67.55,"close":69.89,"volume":46786860}
-{"timestamp":"2020-01-07 00:00:00","open":70.02,"high":70.18,"low":69.58,"close":69.76,"volume":34529120}
-{"timestamp":"2020-01-08 00:00:00","open":69.74,"high":70.59,"low":69.63,"close":70.25,"volume":35325480}
-{"timestamp":"2020-01-09 00:00:00","open":71.1,"high":71.43,"low":70.51,"close":70.99,"volume":33228760}
-{"timestamp":"2020-01-10 00:00:00","open":71.47,"high":71.75,"low":70.98,"close":71.45,"volume":26263560}
-{"timestamp":"2020-01-13 00:00:00","open":71.76,"high":72.07,"low":71.27,"close":72.0,"volume":30746340}
-{"timestamp":"2020-01-14 00:00:00","open":72.0,"high":72.13,"low":71.39,"close":71.53,"volume":26112720}
-{"timestamp":"2020-01-15 00:00:00","open":71.65,"high":72.04,"low":71.58,"close":71.96,"volume":21550380}
-{"timestamp":"2020-01-16 00:00:00","open":72.27,"high":72.54,"low":72.0,"close":72.51,"volume":26080800}
-{"timestamp":"2020-01-17 00:00:00","open":73.13,"high":74.03,"low":72.83,"close":73.98,"volume":52424000}
-{"timestamp":"2020-01-21 00:00:00","open":73.95,"high":74.49,"low":73.51,"close":74.11,"volume":48932020}
-{"timestamp":"2020-01-22 00:00:00","open":74.49,"high":75.03,"low":74.13,"close":74.21,"volume":28458920}
-{"timestamp":"2020-01-23 00:00:00","open":74.38,"high":74.68,"low":74.02,"close":74.23,"volume":26651240}
-{"timestamp":"2020-01-24 00:00:00","open":74.64,"high":74.71,"low":73.16,"close":73.31,"volume":29786000}
-{"timestamp":"2020-01-27 00:00:00","open":71.58,"high":71.83,"low":70.97,"close":71.59,"volume":34132000}
-{"timestamp":"2020-01-28 00:00:00","open":72.09,"high":72.74,"low":71.52,"close":72.53,"volume":29731720}
-{"timestamp":"2020-01-29 00:00:00","open":72.92,"high":73.21,"low":72.27,"close":72.83,"volume":21639280}
-{"timestamp":"2020-01-30 00:00:00","open":71.91,"high":72.76,"low":71.75,"close":72.71,"volume":27110000}
-{"timestamp":"2020-01-31 00:00:00","open":73.39,"high":73.48,"low":71.35,"close":71.64,"volume":43822000}
-{"timestamp":"2020-02-03 00:00:00","open":73.08,"high":74.32,"low":72.83,"close":74.13,"volume":72175200}
-{"timestamp":"2020-02-04 00:00:00","open":72.72,"high":73.37,"low":71.1,"close":72.27,"volume":95880000}
-{"timestamp":"2020-02-05 00:00:00","open":73.18,"high":73.23,"low":71.48,"close":72.3,"volume":36376000}
-{"timestamp":"2020-02-06 00:00:00","open":72.6,"high":74.08,"low":72.52,"close":73.8,"volume":37822000}
-{"timestamp":"2020-02-07 00:00:00","open":73.37,"high":74.26,"low":73.27,"close":73.96,"volume":28360980}
-{"timestamp":"2020-02-10 00:00:00","open":73.86,"high":75.44,"low":73.76,"close":75.43,"volume":38302000}
-{"timestamp":"2020-02-11 00:00:00","open":75.66,"high":76.49,"low":75.27,"close":75.5,"volume":34852940}
-{"timestamp":"2020-02-12 00:00:00","open":75.79,"high":76.02,"low":75.43,"close":75.93,"volume":31042720}
-{"timestamp":"2020-02-13 00:00:00","open":75.5,"high":76.3,"low":75.2,"close":75.67,"volume":22914000}
-{"timestamp":"2020-02-14 00:00:00","open":75.73,"high":76.0,"low":75.28,"close":75.94,"volume":23198000}
-{"timestamp":"2020-02-18 00:00:00","open":75.72,"high":76.53,"low":75.55,"close":75.97,"volume":25680220}
-{"timestamp":"2020-02-19 00:00:00","open":76.36,"high":76.54,"low":76.05,"close":76.24,"volume":22746760}
-{"timestamp":"2020-02-20 00:00:00","open":75.95,"high":76.35,"low":75.21,"close":75.85,"volume":25967720}
-{"timestamp":"2020-02-21 00:00:00","open":75.23,"high":75.55,"low":73.92,"close":74.17,"volume":42536860}
-{"timestamp":"2020-02-24 00:00:00","open":71.15,"high":71.82,"low":70.34,"close":70.99,"volume":49560780}
-{"timestamp":"2020-02-25 00:00:00","open":71.55,"high":71.84,"low":69.02,"close":69.32,"volume":51580000}
-{"timestamp":"2020-02-26 00:00:00","open":69.75,"high":70.68,"low":68.83,"close":69.52,"volume":49803560}
-{"timestamp":"2020-02-27 00:00:00","open":67.96,"high":68.47,"low":65.71,"close":65.75,"volume":62290000}
-{"timestamp":"2020-02-28 00:00:00","open":63.72,"high":67.12,"low":63.41,"close":66.96,"volume":80218000}
-{"timestamp":"2020-03-02 00:00:00","open":67.57,"high":69.37,"low":66.26,"close":69.32,"volume":55430000}
-{"timestamp":"2020-03-03 00:00:00","open":69.88,"high":70.41,"low":66.46,"close":66.89,"volume":56602239}
-{"timestamp":"2020-03-04 00:00:00","open":67.95,"high":69.14,"low":66.85,"close":69.08,"volume":47598000}
-{"timestamp":"2020-03-05 00:00:00","open":67.28,"high":67.68,"low":65.08,"close":65.74,"volume":54380000}
-{"timestamp":"2020-03-06 00:00:00","open":63.5,"high":65.14,"low":62.86,"close":64.79,"volume":64646299}
-{"timestamp":"2020-03-09 00:00:00","open":60.25,"high":62.64,"low":59.9,"close":60.79,"volume":69252000}
-{"timestamp":"2020-03-10 00:00:00","open":62.72,"high":63.79,"low":60.73,"close":63.76,"volume":54872000}
-{"timestamp":"2020-03-11 00:00:00","open":62.41,"high":62.85,"low":59.56,"close":60.55,"volume":54833880}
-{"timestamp":"2020-03-12 00:00:00","open":56.13,"high":59.44,"low":55.42,"close":55.58,"volume":94326000}
-{"timestamp":"2020-03-13 00:00:00","open":58.75,"high":60.72,"low":55.61,"close":60.71,"volume":79400000}
-{"timestamp":"2020-03-16 00:00:00","open":54.48,"high":57.27,"low":53.35,"close":53.65,"volume":96520000}
-{"timestamp":"2020-03-17 00:00:00","open":54.53,"high":56.3,"low":52.46,"close":55.9,"volume":83194000}
-{"timestamp":"2020-03-18 00:00:00","open":53.0,"high":55.25,"low":51.85,"close":54.56,"volume":93044760}
-{"timestamp":"2020-03-19 00:00:00","open":54.41,"high":57.63,"low":52.78,"close":55.58,"volume":74064960}
-{"timestamp":"2020-03-20 00:00:00","open":56.55,"high":56.92,"low":53.11,"close":53.41,"volume":82878000}
-{"timestamp":"2020-03-23 00:00:00","open":52.82,"high":53.35,"low":50.44,"close":52.71,"volume":83672580}
-{"timestamp":"2020-03-24 00:00:00","open":55.2,"high":56.67,"low":54.32,"close":56.5,"volume":72468700}
-{"timestamp":"2020-03-25 00:00:00","open":56.23,"high":57.31,"low":54.15,"close":55.08,"volume":90324000}
-{"timestamp":"2020-03-26 00:00:00","open":55.74,"high":58.57,"low":54.6,"close":58.15,"volume":76688440}
-{"timestamp":"2020-03-27 00:00:00","open":56.37,"high":57.55,"low":55.2,"close":55.51,"volume":62794000}
-{"timestamp":"2020-03-30 00:00:00","open":56.63,"high":57.55,"low":54.92,"close":57.32,"volume":58736539}
-{"timestamp":"2020-03-31 00:00:00","open":57.44,"high":58.67,"low":56.84,"close":58.1,"volume":65279419}
-{"timestamp":"2020-04-01 00:00:00","open":56.2,"high":56.47,"low":54.67,"close":55.11,"volume":51970380}
-{"timestamp":"2020-04-02 00:00:00","open":55.0,"high":56.14,"low":54.66,"close":55.85,"volume":56410679}
-{"timestamp":"2020-04-03 00:00:00","open":55.74,"high":55.94,"low":53.75,"close":54.64,"volume":51374000}
-{"timestamp":"2020-04-06 00:00:00","open":56.65,"high":59.54,"low":56.25,"close":59.16,"volume":63320000}
-{"timestamp":"2020-04-07 00:00:00","open":60.85,"high":61.04,"low":58.86,"close":59.13,"volume":61620000}
-{"timestamp":"2020-04-08 00:00:00","open":60.16,"high":60.75,"low":59.2,"close":60.35,"volume":40334260}
-{"timestamp":"2020-04-09 00:00:00","open":60.91,"high":61.1,"low":59.62,"close":60.33,"volume":54028460}
-{"timestamp":"2020-04-13 00:00:00","open":60.08,"high":60.73,"low":59.12,"close":60.52,"volume":38702560}
-{"timestamp":"2020-04-14 00:00:00","open":62.0,"high":63.79,"low":61.43,"close":63.26,"volume":63358000}
-{"timestamp":"2020-04-15 00:00:00","open":62.33,"high":63.76,"low":61.7,"close":62.87,"volume":42236840}
-{"timestamp":"2020-04-16 00:00:00","open":63.36,"high":63.67,"low":61.91,"close":62.87,"volume":57896000}
-{"timestamp":"2020-04-17 00:00:00","open":64.08,"high":64.5,"low":63.3,"close":63.95,"volume":51056480}
-{"timestamp":"2020-04-20 00:00:00","open":63.49,"high":63.84,"low":62.82,"close":63.06,"volume":35292160}
-{"timestamp":"2020-04-21 00:00:00","open":62.14,"high":62.5,"low":60.25,"close":60.61,"volume":49648080}
-{"timestamp":"2020-04-22 00:00:00","open":62.06,"high":63.99,"low":61.86,"close":62.92,"volume":46315840}
-{"timestamp":"2020-04-23 00:00:00","open":63.29,"high":64.41,"low":63.03,"close":63.56,"volume":34202440}
-{"timestamp":"2020-04-24 00:00:00","open":62.75,"high":63.89,"low":62.2,"close":63.83,"volume":37440080}
-{"timestamp":"2020-04-27 00:00:00","open":64.6,"high":64.71,"low":63.25,"close":63.54,"volume":44186660}
-{"timestamp":"2020-04-28 00:00:00","open":64.16,"high":64.24,"low":61.52,"close":61.63,"volume":80700140}
-{"timestamp":"2020-04-29 00:00:00","open":67.25,"high":68.01,"low":66.34,"close":67.11,"volume":108358000}
-{"timestamp":"2020-04-30 00:00:00","open":66.57,"high":67.5,"low":66.08,"close":67.33,"volume":55842480}
-{"timestamp":"2020-05-01 00:00:00","open":66.2,"high":67.57,"low":65.48,"close":65.87,"volume":48872000}
-{"timestamp":"2020-05-04 00:00:00","open":65.41,"high":66.22,"low":64.8,"close":66.15,"volume":30806940}
-{"timestamp":"2020-05-05 00:00:00","open":66.88,"high":68.55,"low":66.75,"close":67.45,"volume":39666360}
-{"timestamp":"2020-05-06 00:00:00","open":67.9,"high":68.43,"low":67.26,"close":67.27,"volume":31732580}
-{"timestamp":"2020-05-07 00:00:00","open":68.07,"high":68.8,"low":67.63,"close":68.46,"volume":30716380}
-{"timestamp":"2020-05-08 00:00:00","open":69.09,"high":69.83,"low":68.6,"close":69.22,"volume":33329740}
-{"timestamp":"2020-05-11 00:00:00","open":68.84,"high":70.78,"low":68.78,"close":70.18,"volume":32718000}
-{"timestamp":"2020-05-12 00:00:00","open":70.41,"high":70.72,"low":68.73,"close":68.76,"volume":33918000}
-{"timestamp":"2020-05-13 00:00:00","open":68.81,"high":69.27,"low":66.4,"close":67.42,"volume":40368080}
-{"timestamp":"2020-05-14 00:00:00","open":66.68,"high":67.87,"low":66.17,"close":67.84,"volume":36660340}
-{"timestamp":"2020-05-15 00:00:00","open":67.41,"high":68.73,"low":66.95,"close":68.65,"volume":41544000}
-{"timestamp":"2020-05-18 00:00:00","open":68.08,"high":69.64,"low":67.71,"close":69.26,"volume":47128980}
-{"timestamp":"2020-05-19 00:00:00","open":69.27,"high":69.62,"low":68.69,"close":68.72,"volume":31586000}
-{"timestamp":"2020-05-20 00:00:00","open":69.46,"high":70.6,"low":69.37,"close":70.46,"volume":38262660}
-{"timestamp":"2020-05-21 00:00:00","open":70.55,"high":70.82,"low":69.72,"close":70.34,"volume":30899520}
-{"timestamp":"2020-05-22 00:00:00","open":70.19,"high":70.85,"low":69.8,"close":70.66,"volume":28544120}
-{"timestamp":"2020-05-26 00:00:00","open":72.1,"high":72.26,"low":70.97,"close":71.07,"volume":44590000}
-{"timestamp":"2020-05-27 00:00:00","open":71.0,"high":71.27,"low":69.73,"close":71.01,"volume":31684000}
-{"timestamp":"2020-05-28 00:00:00","open":70.0,"high":72.22,"low":69.95,"close":70.91,"volume":35195740}
-{"timestamp":"2020-05-29 00:00:00","open":71.02,"high":71.84,"low":70.8,"close":71.68,"volume":37050440}
-{"timestamp":"2020-06-01 00:00:00","open":71.29,"high":72.08,"low":71.11,"close":71.74,"volume":25185080}
-{"timestamp":"2020-06-02 00:00:00","open":71.75,"high":72.15,"low":71.08,"close":72.12,"volume":23442000}
-{"timestamp":"2020-06-03 00:00:00","open":72.14,"high":72.45,"low":71.58,"close":71.96,"volume":27732800}
-{"timestamp":"2020-06-04 00:00:00","open":71.84,"high":72.07,"low":70.3,"close":70.72,"volume":26982100}
-{"timestamp":"2020-06-05 00:00:00","open":70.78,"high":72.32,"low":70.38,"close":72.0,"volume":42647000}
-{"timestamp":"2020-06-08 00:00:00","open":71.31,"high":72.45,"low":71.22,"close":72.4,"volume":33878000}
-{"timestamp":"2020-06-09 00:00:00","open":72.26,"high":73.39,"low":72.12,"close":72.6,"volume":33624000}
-{"timestamp":"2020-06-10 00:00:00","open":73.08,"high":73.64,"low":72.72,"close":73.24,"volume":31762320}
-{"timestamp":"2020-06-11 00:00:00","open":72.05,"high":72.58,"low":69.92,"close":70.1,"volume":47144860}
-{"timestamp":"2020-06-12 00:00:00","open":71.29,"high":71.73,"low":69.29,"close":70.65,"volume":36676000}
-{"timestamp":"2020-06-15 00:00:00","open":69.47,"high":71.25,"low":69.36,"close":71.04,"volume":30553040}
-{"timestamp":"2020-06-16 00:00:00","open":72.45,"high":72.86,"low":71.45,"close":72.32,"volume":30696520}
-{"timestamp":"2020-06-17 00:00:00","open":72.65,"high":73.11,"low":71.76,"close":72.63,"volume":30610000}
-{"timestamp":"2020-06-18 00:00:00","open":72.49,"high":72.65,"low":71.31,"close":71.71,"volume":34862000}
-{"timestamp":"2020-06-19 00:00:00","open":72.0,"high":72.22,"low":70.95,"close":71.23,"volume":52784000}
-{"timestamp":"2020-06-22 00:00:00","open":71.25,"high":72.55,"low":70.96,"close":72.53,"volume":29442000}
-{"timestamp":"2020-06-23 00:00:00","open":72.6,"high":73.76,"low":72.25,"close":73.2,"volume":37752000}
-{"timestamp":"2020-06-24 00:00:00","open":73.16,"high":73.79,"low":71.5,"close":71.64,"volume":31592000}
-{"timestamp":"2020-06-25 00:00:00","open":71.56,"high":72.12,"low":70.98,"close":72.06,"volume":23958140}
-{"timestamp":"2020-06-26 00:00:00","open":71.63,"high":71.85,"low":67.75,"close":68.13,"volume":97640280}
-{"timestamp":"2020-06-29 00:00:00","open":68.02,"high":69.9,"low":67.58,"close":69.86,"volume":45074000}
-{"timestamp":"2020-06-30 00:00:00","open":69.84,"high":71.2,"low":69.35,"close":70.9,"volume":40286400}
-{"timestamp":"2020-07-01 00:00:00","open":70.96,"high":72.42,"low":70.71,"close":72.1,"volume":42182480}
-{"timestamp":"2020-07-02 00:00:00","open":72.59,"high":74.43,"low":72.55,"close":73.5,"volume":57218299}
-{"timestamp":"2020-07-06 00:00:00","open":74.41,"high":75.5,"low":73.85,"close":74.98,"volume":44712600}
-{"timestamp":"2020-07-07 00:00:00","open":74.81,"high":76.07,"low":74.49,"close":74.5,"volume":42364000}
-{"timestamp":"2020-07-08 00:00:00","open":75.04,"high":75.56,"low":74.61,"close":75.18,"volume":31766000}
-{"timestamp":"2020-07-09 00:00:00","open":75.5,"high":76.46,"low":74.78,"close":75.93,"volume":41836660}
-{"timestamp":"2020-07-10 00:00:00","open":75.66,"high":77.07,"low":75.04,"close":76.95,"volume":35921260}
-{"timestamp":"2020-07-13 00:00:00","open":77.5,"high":78.82,"low":75.33,"close":75.61,"volume":42954560}
-{"timestamp":"2020-07-14 00:00:00","open":74.64,"high":76.14,"low":74.3,"close":76.04,"volume":38108000}
-{"timestamp":"2020-07-15 00:00:00","open":76.16,"high":76.82,"low":74.89,"close":75.84,"volume":31026500}
-{"timestamp":"2020-07-16 00:00:00","open":75.08,"high":75.8,"low":74.41,"close":75.75,"volume":26484540}
-{"timestamp":"2020-07-17 00:00:00","open":75.85,"high":76.17,"low":74.91,"close":75.84,"volume":34264620}
-{"timestamp":"2020-07-20 00:00:00","open":75.75,"high":78.45,"low":75.13,"close":78.19,"volume":30166000}
-{"timestamp":"2020-07-21 00:00:00","open":79.25,"high":79.35,"low":77.63,"close":77.8,"volume":27554360}
-{"timestamp":"2020-07-22 00:00:00","open":77.79,"high":78.35,"low":77.16,"close":78.24,"volume":24482000}
-{"timestamp":"2020-07-23 00:00:00","open":78.3,"high":78.52,"low":75.43,"close":75.84,"volume":33910000}
-{"timestamp":"2020-07-24 00:00:00","open":74.96,"high":75.77,"low":74.38,"close":75.41,"volume":29907620}
-{"timestamp":"2020-07-27 00:00:00","open":75.66,"high":76.88,"low":75.62,"close":76.47,"volume":27124000}
-{"timestamp":"2020-07-28 00:00:00","open":76.25,"high":76.3,"low":75.03,"close":75.18,"volume":30910680}
-{"timestamp":"2020-07-29 00:00:00","open":75.25,"high":76.67,"low":75.15,"close":76.18,"volume":22676000}
-{"timestamp":"2020-07-30 00:00:00","open":74.9,"high":77.04,"low":74.76,"close":76.92,"volume":36042420}
-{"timestamp":"2020-07-31 00:00:00","open":74.85,"high":75.25,"low":72.7,"close":74.4,"volume":91527640}
-{"timestamp":"2020-08-03 00:00:00","open":74.55,"high":74.89,"low":73.59,"close":74.14,"volume":45521700}
-{"timestamp":"2020-08-04 00:00:00","open":74.34,"high":74.66,"low":73.2,"close":73.67,"volume":37212180}
-{"timestamp":"2020-08-05 00:00:00","open":73.84,"high":74.5,"low":73.56,"close":73.95,"volume":29150360}
-{"timestamp":"2020-08-06 00:00:00","open":73.81,"high":75.31,"low":73.6,"close":75.25,"volume":33306000}
-{"timestamp":"2020-08-07 00:00:00","open":75.45,"high":76.0,"low":74.31,"close":74.92,"volume":27725880}
-{"timestamp":"2020-08-10 00:00:00","open":74.54,"high":75.36,"low":73.87,"close":74.84,"volume":20546580}
-{"timestamp":"2020-08-11 00:00:00","open":74.7,"high":75.52,"low":73.91,"close":74.03,"volume":31098000}
-{"timestamp":"2020-08-12 00:00:00","open":74.36,"high":75.58,"low":74.25,"close":75.36,"volume":22531200}
-{"timestamp":"2020-08-13 00:00:00","open":75.41,"high":76.85,"low":75.41,"close":75.83,"volume":22394220}
-{"timestamp":"2020-08-14 00:00:00","open":75.68,"high":75.99,"low":74.95,"close":75.23,"volume":21942000}
-{"timestamp":"2020-08-17 00:00:00","open":75.8,"high":76.19,"low":75.25,"close":75.81,"volume":19998680}
-{"timestamp":"2020-08-18 00:00:00","open":76.31,"high":77.87,"low":76.08,"close":77.79,"volume":28378000}
-{"timestamp":"2020-08-19 00:00:00","open":77.62,"high":78.44,"low":77.0,"close":77.23,"volume":30472000}
-{"timestamp":"2020-08-20 00:00:00","open":77.0,"high":79.01,"low":76.72,"close":78.81,"volume":26382620}
-{"timestamp":"2020-08-21 00:00:00","open":78.59,"high":79.59,"low":78.12,"close":78.78,"volume":34845500}
-{"timestamp":"2020-08-24 00:00:00","open":79.62,"high":80.44,"low":78.75,"close":79.26,"volume":25638000}
-{"timestamp":"2020-08-25 00:00:00","open":79.01,"high":80.44,"low":78.89,"close":80.29,"volume":25150000}
-{"timestamp":"2020-08-26 00:00:00","open":80.32,"high":82.64,"low":80.05,"close":82.21,"volume":52188000}
-{"timestamp":"2020-08-27 00:00:00","open":82.33,"high":82.4,"low":80.94,"close":81.43,"volume":31350060}
-{"timestamp":"2020-08-28 00:00:00","open":81.47,"high":82.07,"low":81.28,"close":81.97,"volume":22423900}
-{"timestamp":"2020-08-31 00:00:00","open":82.18,"high":82.23,"low":81.27,"close":81.48,"volume":26422000}
-{"timestamp":"2020-09-01 00:00:00","open":81.61,"high":82.96,"low":81.48,"close":82.75,"volume":22675320}
-{"timestamp":"2020-09-02 00:00:00","open":83.4,"high":86.31,"low":83.01,"close":85.87,"volume":49522000}
-{"timestamp":"2020-09-03 00:00:00","open":84.98,"high":85.0,"low":80.39,"close":81.48,"volume":63726000}
-{"timestamp":"2020-09-04 00:00:00","open":80.45,"high":81.75,"low":76.9,"close":79.06,"volume":55850660}
-{"timestamp":"2020-09-08 00:00:00","open":76.25,"high":77.78,"low":75.83,"close":76.18,"volume":54032000}
-{"timestamp":"2020-09-09 00:00:00","open":77.44,"high":77.94,"low":76.26,"close":77.36,"volume":39242000}
-{"timestamp":"2020-09-10 00:00:00","open":77.51,"high":78.68,"low":76.0,"close":76.3,"volume":33024000}
-{"timestamp":"2020-09-11 00:00:00","open":76.41,"high":76.93,"low":74.65,"close":75.79,"volume":30706740}
-{"timestamp":"2020-09-14 00:00:00","open":76.58,"high":77.85,"low":75.26,"close":75.44,"volume":42660140}
-{"timestamp":"2020-09-15 00:00:00","open":76.39,"high":77.55,"low":76.11,"close":76.76,"volume":23042000}
-{"timestamp":"2020-09-16 00:00:00","open":77.12,"high":77.72,"low":75.58,"close":75.6,"volume":22143380}
-{"timestamp":"2020-09-17 00:00:00","open":74.29,"high":74.93,"low":73.12,"close":74.35,"volume":40008000}
-{"timestamp":"2020-09-18 00:00:00","open":74.42,"high":74.76,"low":71.58,"close":72.55,"volume":63056000}
-{"timestamp":"2020-09-21 00:00:00","open":71.58,"high":72.0,"low":70.13,"close":71.51,"volume":56908099}
-{"timestamp":"2020-09-22 00:00:00","open":72.52,"high":73.2,"low":71.47,"close":72.99,"volume":33950840}
-{"timestamp":"2020-09-23 00:00:00","open":72.6,"high":72.65,"low":70.13,"close":70.47,"volume":37726000}
-{"timestamp":"2020-09-24 00:00:00","open":70.13,"high":71.9,"low":70.11,"close":71.14,"volume":34552220}
-{"timestamp":"2020-09-25 00:00:00","open":71.25,"high":72.3,"low":70.38,"close":71.95,"volume":30333540}
-{"timestamp":"2020-09-28 00:00:00","open":73.6,"high":73.65,"low":72.31,"close":72.93,"volume":30784720}
-{"timestamp":"2020-09-29 00:00:00","open":73.2,"high":73.6,"low":72.7,"close":73.3,"volume":31822240}
-{"timestamp":"2020-09-30 00:00:00","open":73.05,"high":74.31,"low":72.79,"close":73.28,"volume":40924000}
-{"timestamp":"2020-10-01 00:00:00","open":74.18,"high":74.75,"low":73.84,"close":74.4,"volume":32884420}
-{"timestamp":"2020-10-02 00:00:00","open":72.98,"high":73.95,"low":72.37,"close":72.78,"volume":31222640}
-{"timestamp":"2020-10-05 00:00:00","open":73.13,"high":74.24,"low":73.0,"close":74.14,"volume":21602000}
-{"timestamp":"2020-10-06 00:00:00","open":73.78,"high":74.23,"low":72.25,"close":72.55,"volume":26096000}
-{"timestamp":"2020-10-07 00:00:00","open":72.97,"high":73.45,"low":71.66,"close":72.96,"volume":36108960}
-{"timestamp":"2020-10-08 00:00:00","open":73.27,"high":74.4,"low":73.27,"close":74.17,"volume":26076040}
-{"timestamp":"2020-10-09 00:00:00","open":74.64,"high":75.59,"low":74.35,"close":75.52,"volume":32966800}
-{"timestamp":"2020-10-12 00:00:00","open":76.9,"high":79.42,"low":76.47,"close":78.23,"volume":55344000}
-{"timestamp":"2020-10-13 00:00:00","open":78.85,"high":79.26,"low":77.93,"close":78.35,"volume":39072180}
-{"timestamp":"2020-10-14 00:00:00","open":78.73,"high":79.19,"low":77.29,"close":78.17,"volume":33184560}
-{"timestamp":"2020-10-15 00:00:00","open":77.22,"high":78.57,"low":77.06,"close":77.77,"volume":31229700}
-{"timestamp":"2020-10-16 00:00:00","open":78.09,"high":78.89,"low":77.88,"close":78.39,"volume":34206500}
-{"timestamp":"2020-10-19 00:00:00","open":78.8,"high":79.2,"low":76.15,"close":76.5,"volume":29734000}
-{"timestamp":"2020-10-20 00:00:00","open":76.16,"high":78.69,"low":76.03,"close":77.55,"volume":41718300}
-{"timestamp":"2020-10-21 00:00:00","open":78.49,"high":80.76,"low":78.36,"close":79.3,"volume":60322000}
-{"timestamp":"2020-10-22 00:00:00","open":79.25,"high":80.67,"low":78.87,"close":80.33,"volume":30515460}
-{"timestamp":"2020-10-23 00:00:00","open":80.75,"high":81.71,"low":80.6,"close":81.65,"volume":30548040}
-{"timestamp":"2020-10-26 00:00:00","open":80.75,"high":81.48,"low":78.39,"close":79.21,"volume":35826340}
-{"timestamp":"2020-10-27 00:00:00","open":79.45,"high":80.1,"low":78.85,"close":79.94,"volume":25902760}
-{"timestamp":"2020-10-28 00:00:00","open":77.5,"high":77.69,"low":75.42,"close":75.54,"volume":45174000}
-{"timestamp":"2020-10-29 00:00:00","open":75.85,"high":79.44,"low":75.83,"close":77.84,"volume":55406860}
-{"timestamp":"2020-10-30 00:00:00","open":83.37,"high":84.07,"low":80.08,"close":80.81,"volume":99923940}
-{"timestamp":"2020-11-02 00:00:00","open":81.18,"high":82.91,"low":80.71,"close":81.22,"volume":44228980}
-{"timestamp":"2020-11-03 00:00:00","open":81.54,"high":82.95,"low":80.61,"close":82.28,"volume":31432820}
-{"timestamp":"2020-11-04 00:00:00","open":85.28,"high":88.5,"low":85.15,"close":87.29,"volume":71342980}
-{"timestamp":"2020-11-05 00:00:00","open":88.52,"high":89.59,"low":87.05,"close":88.13,"volume":39758140}
-{"timestamp":"2020-11-06 00:00:00","open":87.57,"high":88.42,"low":86.83,"close":87.99,"volume":28622000}
-{"timestamp":"2020-11-09 00:00:00","open":89.8,"high":90.84,"low":87.88,"close":88.07,"volume":53440480}
-{"timestamp":"2020-11-10 00:00:00","open":86.49,"high":87.97,"low":85.81,"close":86.89,"volume":43022000}
-{"timestamp":"2020-11-11 00:00:00","open":87.42,"high":88.15,"low":87.15,"close":87.36,"volume":31838120}
-{"timestamp":"2020-11-12 00:00:00","open":87.1,"high":88.25,"low":86.9,"close":87.14,"volume":26487260}
-{"timestamp":"2020-11-13 00:00:00","open":87.4,"high":88.86,"low":86.8,"close":88.61,"volume":29757540}
-{"timestamp":"2020-11-16 00:00:00","open":88.21,"high":89.72,"low":88.07,"close":88.7,"volume":25468000}
-{"timestamp":"2020-11-17 00:00:00","open":88.39,"high":88.86,"low":87.97,"close":88.08,"volume":21320680}
-{"timestamp":"2020-11-18 00:00:00","open":87.83,"high":88.25,"low":86.93,"close":87.03,"volume":20108000}
-{"timestamp":"2020-11-19 00:00:00","open":86.66,"high":88.17,"low":86.5,"close":87.93,"volume":20106800}
-{"timestamp":"2020-11-20 00:00:00","open":88.1,"high":88.42,"low":86.75,"close":86.82,"volume":27706440}
-{"timestamp":"2020-11-23 00:00:00","open":87.01,"high":87.3,"low":85.51,"close":86.38,"volume":22552360}
-{"timestamp":"2020-11-24 00:00:00","open":86.38,"high":88.32,"low":86.04,"close":88.2,"volume":28006120}
-{"timestamp":"2020-11-25 00:00:00","open":88.39,"high":88.52,"low":87.42,"close":88.21,"volume":19600000}
-{"timestamp":"2020-11-27 00:00:00","open":88.23,"high":89.85,"low":88.23,"close":89.35,"volume":14790140}
-{"timestamp":"2020-11-30 00:00:00","open":88.78,"high":89.02,"low":87.39,"close":87.72,"volume":32418000}
-{"timestamp":"2020-12-01 00:00:00","open":88.33,"high":91.09,"low":88.15,"close":89.77,"volume":37362680}
-{"timestamp":"2020-12-02 00:00:00","open":89.77,"high":91.64,"low":89.26,"close":91.25,"volume":29424700}
-{"timestamp":"2020-12-03 00:00:00","open":91.03,"high":92.19,"low":90.85,"close":91.09,"volume":24728000}
-{"timestamp":"2020-12-04 00:00:00","open":91.01,"high":91.47,"low":90.68,"close":91.19,"volume":20544840}
-{"timestamp":"2020-12-07 00:00:00","open":90.78,"high":91.46,"low":90.15,"close":90.85,"volume":22288000}
-{"timestamp":"2020-12-08 00:00:00","open":90.43,"high":90.8,"low":89.56,"close":90.57,"volume":19936000}
-{"timestamp":"2020-12-09 00:00:00","open":90.52,"high":91.42,"low":88.1,"close":88.89,"volume":31728520}
-{"timestamp":"2020-12-10 00:00:00","open":88.13,"high":88.75,"low":86.68,"close":88.38,"volume":28688320}
-{"timestamp":"2020-12-11 00:00:00","open":88.0,"high":88.87,"low":87.64,"close":88.74,"volume":18628620}
-{"timestamp":"2020-12-14 00:00:00","open":88.54,"high":89.49,"low":87.46,"close":87.61,"volume":33050000}
-{"timestamp":"2020-12-15 00:00:00","open":87.99,"high":88.2,"low":87.08,"close":88.05,"volume":21365840}
-{"timestamp":"2020-12-16 00:00:00","open":88.46,"high":88.46,"low":87.45,"close":87.86,"volume":24676720}
-{"timestamp":"2020-12-17 00:00:00","open":88.2,"high":88.34,"low":86.56,"close":87.03,"volume":34880100}
-{"timestamp":"2020-12-18 00:00:00","open":87.31,"high":87.42,"low":85.75,"close":86.31,"volume":85256740}
-{"timestamp":"2020-12-21 00:00:00","open":85.46,"high":86.85,"low":84.7,"close":86.73,"volume":33974140}
-{"timestamp":"2020-12-22 00:00:00","open":86.47,"high":86.63,"low":85.29,"close":86.01,"volume":20376580}
-{"timestamp":"2020-12-23 00:00:00","open":86.2,"high":87.21,"low":86.06,"close":86.41,"volume":22974000}
-{"timestamp":"2020-12-24 00:00:00","open":86.45,"high":87.12,"low":86.22,"close":86.71,"volume":9312760}
-{"timestamp":"2020-12-28 00:00:00","open":87.25,"high":89.35,"low":87.09,"close":88.7,"volume":27650740}
-{"timestamp":"2020-12-29 00:00:00","open":89.36,"high":89.42,"low":87.76,"close":87.89,"volume":19726000}
-{"timestamp":"2020-12-30 00:00:00","open":88.25,"high":88.39,"low":86.4,"close":86.81,"volume":21026160}
-{"timestamp":"2020-12-31 00:00:00","open":86.86,"high":87.88,"low":86.8,"close":87.63,"volume":21070000}
-{"timestamp":"2021-01-04 00:00:00","open":88.0,"high":88.12,"low":85.36,"close":86.31,"volume":37324000}
-{"timestamp":"2021-01-05 00:00:00","open":86.25,"high":87.34,"low":85.85,"close":87.0,"volume":20360000}
-{"timestamp":"2021-01-06 00:00:00","open":85.01,"high":87.2,"low":84.81,"close":86.14,"volume":46588020}
-{"timestamp":"2021-01-07 00:00:00","open":86.34,"high":88.89,"low":86.34,"close":88.72,"volume":41936580}
-{"timestamp":"2021-01-08 00:00:00","open":88.86,"high":89.97,"low":88.06,"close":89.89,"volume":35484520}
-{"timestamp":"2021-01-11 00:00:00","open":88.85,"high":89.22,"low":87.61,"close":87.81,"volume":34812360}
-{"timestamp":"2021-01-12 00:00:00","open":87.27,"high":88.4,"low":85.82,"close":86.87,"volume":29534300}
-{"timestamp":"2021-01-13 00:00:00","open":86.37,"high":87.82,"low":86.37,"close":87.36,"volume":23432000}
-{"timestamp":"2021-01-14 00:00:00","open":87.44,"high":88.38,"low":86.3,"close":86.55,"volume":29212340}
-{"timestamp":"2021-01-15 00:00:00","open":86.45,"high":87.38,"low":85.59,"close":86.38,"volume":31444280}
-{"timestamp":"2021-01-19 00:00:00","open":87.15,"high":90.19,"low":86.64,"close":89.22,"volume":41660000}
-{"timestamp":"2021-01-20 00:00:00","open":91.32,"high":94.99,"low":90.98,"close":94.0,"volume":64152000}
-{"timestamp":"2021-01-21 00:00:00","open":94.68,"high":96.6,"low":93.97,"close":94.21,"volume":58659459}
-{"timestamp":"2021-01-22 00:00:00","open":94.57,"high":95.22,"low":93.82,"close":94.63,"volume":32744000}
-{"timestamp":"2021-01-25 00:00:00","open":95.64,"high":96.09,"low":92.96,"close":94.71,"volume":50586920}
-{"timestamp":"2021-01-26 00:00:00","open":94.3,"high":95.79,"low":93.81,"close":95.4,"volume":31462000}
-{"timestamp":"2021-01-27 00:00:00","open":93.75,"high":94.02,"low":89.86,"close":90.95,"volume":82512620}
-{"timestamp":"2021-01-28 00:00:00","open":91.55,"high":94.4,"low":91.55,"close":92.66,"volume":55278100}
-{"timestamp":"2021-01-29 00:00:00","open":91.7,"high":92.38,"low":90.08,"close":91.37,"volume":44530180}
-{"timestamp":"2021-02-01 00:00:00","open":92.23,"high":95.78,"low":92.23,"close":94.65,"volume":40252060}
-{"timestamp":"2021-02-02 00:00:00","open":95.66,"high":97.47,"low":95.32,"close":95.96,"volume":66332399}
-{"timestamp":"2021-02-03 00:00:00","open":103.28,"high":105.33,"low":100.68,"close":102.94,"volume":97882000}
-{"timestamp":"2021-02-04 00:00:00","open":103.03,"high":103.47,"low":101.76,"close":102.68,"volume":48596000}
-{"timestamp":"2021-02-05 00:00:00","open":102.98,"high":104.8,"low":102.5,"close":104.44,"volume":29866000}
-{"timestamp":"2021-02-08 00:00:00","open":105.0,"high":105.75,"low":103.17,"close":104.23,"volume":28828860}
-{"timestamp":"2021-02-09 00:00:00","open":103.74,"high":104.93,"low":103.5,"close":103.77,"volume":21892000}
-{"timestamp":"2021-02-10 00:00:00","open":104.16,"high":104.94,"low":102.61,"close":104.32,"volume":25102000}
-{"timestamp":"2021-02-11 00:00:00","open":104.55,"high":104.7,"low":103.44,"close":104.44,"volume":20480580}
-{"timestamp":"2021-02-12 00:00:00","open":103.99,"high":104.98,"low":103.68,"close":104.75,"volume":18990500}
-{"timestamp":"2021-02-16 00:00:00","open":104.59,"high":107.26,"low":104.59,"close":105.54,"volume":31004000}
-{"timestamp":"2021-02-17 00:00:00","open":104.7,"high":106.12,"low":104.42,"close":105.93,"volume":20303540}
-{"timestamp":"2021-02-18 00:00:00","open":105.25,"high":106.1,"low":104.67,"close":105.29,"volume":22570980}
-{"timestamp":"2021-02-19 00:00:00","open":105.39,"high":105.93,"low":104.17,"close":104.44,"volume":37938780}
-{"timestamp":"2021-02-22 00:00:00","open":102.68,"high":104.02,"low":102.4,"close":102.71,"volume":29466340}
-{"timestamp":"2021-02-23 00:00:00","open":100.7,"high":103.63,"low":99.51,"close":103.01,"volume":34658000}
-{"timestamp":"2021-02-24 00:00:00","open":101.5,"high":104.42,"low":101.38,"close":104.19,"volume":22608740}
-{"timestamp":"2021-02-25 00:00:00","open":102.8,"high":104.15,"low":100.32,"close":100.8,"volume":41548180}
-{"timestamp":"2021-02-26 00:00:00","open":101.5,"high":102.83,"low":100.05,"close":101.1,"volume":40042000}
-{"timestamp":"2021-03-01 00:00:00","open":102.4,"high":103.81,"low":101.72,"close":103.48,"volume":26061780}
-{"timestamp":"2021-03-02 00:00:00","open":103.24,"high":104.74,"low":102.83,"close":103.22,"volume":25564000}
-{"timestamp":"2021-03-03 00:00:00","open":102.6,"high":103.8,"low":99.7,"close":100.57,"volume":33892900}
-{"timestamp":"2021-03-04 00:00:00","open":100.74,"high":103.73,"low":100.27,"close":101.7,"volume":49216000}
-{"timestamp":"2021-03-05 00:00:00","open":103.06,"high":105.31,"low":101.39,"close":104.85,"volume":53100000}
-{"timestamp":"2021-03-08 00:00:00","open":104.2,"high":105.69,"low":100.26,"close":100.38,"volume":36868000}
-{"timestamp":"2021-03-09 00:00:00","open":102.49,"high":103.2,"low":101.78,"close":102.02,"volume":33920620}
-{"timestamp":"2021-03-10 00:00:00","open":103.07,"high":103.07,"low":100.97,"close":101.81,"volume":27100080}
-{"timestamp":"2021-03-11 00:00:00","open":102.91,"high":105.56,"low":102.82,"close":105.03,"volume":27702600}
-{"timestamp":"2021-03-12 00:00:00","open":103.82,"high":103.88,"low":101.62,"close":102.5,"volume":33818000}
-{"timestamp":"2021-03-15 00:00:00","open":102.25,"high":102.75,"low":101.39,"close":102.72,"volume":26214820}
-{"timestamp":"2021-03-16 00:00:00","open":103.3,"high":105.68,"low":102.96,"close":104.19,"volume":31900300}
-{"timestamp":"2021-03-17 00:00:00","open":103.42,"high":104.95,"low":102.21,"close":104.11,"volume":26382520}
-{"timestamp":"2021-03-18 00:00:00","open":102.41,"high":103.44,"low":100.96,"close":101.07,"volume":31712960}
-{"timestamp":"2021-03-19 00:00:00","open":101.49,"high":101.85,"low":100.15,"close":101.35,"volume":46072000}
-{"timestamp":"2021-03-22 00:00:00","open":101.38,"high":102.42,"low":100.7,"close":101.53,"volume":33536000}
-{"timestamp":"2021-03-23 00:00:00","open":102.0,"high":103.21,"low":101.4,"close":102.07,"volume":28510000}
-{"timestamp":"2021-03-24 00:00:00","open":102.59,"high":103.38,"low":101.45,"close":101.63,"volume":25218000}
-{"timestamp":"2021-03-25 00:00:00","open":101.45,"high":102.28,"low":99.8,"close":101.62,"volume":35616000}
-{"timestamp":"2021-03-26 00:00:00","open":101.59,"high":101.97,"low":100.19,"close":101.24,"volume":27978000}
-{"timestamp":"2021-03-29 00:00:00","open":101.11,"high":102.46,"low":100.27,"close":102.29,"volume":26492620}
-{"timestamp":"2021-03-30 00:00:00","open":102.65,"high":103.13,"low":101.81,"close":102.32,"volume":27317120}
-{"timestamp":"2021-03-31 00:00:00","open":102.72,"high":104.31,"low":102.35,"close":103.13,"volume":42570000}
-{"timestamp":"2021-04-01 00:00:00","open":104.61,"high":106.79,"low":104.57,"close":106.49,"volume":39880100}
-{"timestamp":"2021-04-05 00:00:00","open":107.36,"high":111.45,"low":107.26,"close":110.95,"volume":48510000}
-{"timestamp":"2021-04-06 00:00:00","open":110.55,"high":111.4,"low":110.09,"close":110.46,"volume":35240780}
-{"timestamp":"2021-04-07 00:00:00","open":110.66,"high":112.23,"low":110.66,"close":111.95,"volume":24134000}
-{"timestamp":"2021-04-08 00:00:00","open":113.2,"high":113.59,"low":112.15,"close":112.52,"volume":28664280}
-{"timestamp":"2021-04-09 00:00:00","open":112.27,"high":113.7,"low":111.86,"close":113.53,"volume":26146000}
-{"timestamp":"2021-04-12 00:00:00","open":112.71,"high":112.84,"low":111.39,"close":112.23,"volume":25024000}
-{"timestamp":"2021-04-13 00:00:00","open":112.55,"high":113.17,"low":112.15,"close":112.72,"volume":25682000}
-{"timestamp":"2021-04-14 00:00:00","open":113.37,"high":113.37,"low":111.8,"close":112.1,"volume":21002860}
-{"timestamp":"2021-04-15 00:00:00","open":113.1,"high":114.8,"low":112.56,"close":114.26,"volume":29174980}
-{"timestamp":"2021-04-16 00:00:00","open":114.46,"high":114.71,"low":113.55,"close":114.14,"volume":26282780}
-{"timestamp":"2021-04-19 00:00:00","open":113.51,"high":115.2,"low":113.51,"close":114.49,"volume":30290000}
-{"timestamp":"2021-04-20 00:00:00","open":114.87,"high":114.95,"low":112.86,"close":113.95,"volume":22288320}
-{"timestamp":"2021-04-21 00:00:00","open":113.6,"high":114.0,"low":112.24,"close":113.92,"volume":23204180}
-{"timestamp":"2021-04-22 00:00:00","open":113.77,"high":114.44,"low":112.02,"close":112.63,"volume":24146000}
-{"timestamp":"2021-04-23 00:00:00","open":113.35,"high":115.31,"low":113.06,"close":115.0,"volume":29111080}
-{"timestamp":"2021-04-26 00:00:00","open":115.23,"high":116.23,"low":114.87,"close":115.5,"volume":32038000}
-{"timestamp":"2021-04-27 00:00:00","open":115.88,"high":115.92,"low":114.31,"close":114.55,"volume":44386000}
-{"timestamp":"2021-04-28 00:00:00","open":119.62,"high":121.57,"low":117.66,"close":117.95,"volume":81106800}
-{"timestamp":"2021-04-29 00:00:00","open":119.46,"high":120.21,"low":118.69,"close":119.64,"volume":41234000}
-{"timestamp":"2021-04-30 00:00:00","open":118.4,"high":119.09,"low":117.33,"close":117.68,"volume":44856760}
-{"timestamp":"2023-05-01 00:00:00","open":106.84,"high":107.99,"low":106.82,"close":107.2,"volume":26681700}
-{"timestamp":"2023-05-02 00:00:00","open":107.14,"high":107.2,"low":103.71,"close":105.32,"volume":30997245}
-{"timestamp":"2023-05-03 00:00:00","open":105.53,"high":107.49,"low":104.96,"close":105.41,"volume":21795405}
-{"timestamp":"2023-05-04 00:00:00","open":105.49,"high":105.6,"low":103.97,"close":104.69,"volume":23419506}
-{"timestamp":"2023-05-05 00:00:00","open":104.82,"high":105.88,"low":104.11,"close":105.57,"volume":26639254}
-{"timestamp":"2023-05-08 00:00:00","open":105.18,"high":107.96,"low":105.16,"close":107.77,"volume":26511445}
-{"timestamp":"2023-05-09 00:00:00","open":108.39,"high":110.15,"low":107.19,"close":107.35,"volume":36360141}
-{"timestamp":"2023-05-10 00:00:00","open":107.97,"high":112.94,"low":107.93,"close":111.75,"volume":63153400}
-{"timestamp":"2023-05-11 00:00:00","open":115.4,"high":117.92,"low":114.41,"close":116.57,"volume":78900029}
-{"timestamp":"2023-05-12 00:00:00","open":116.68,"high":118.03,"low":116.11,"close":117.51,"volume":41102330}
-{"timestamp":"2023-05-15 00:00:00","open":116.11,"high":118.48,"low":116.01,"close":116.51,"volume":36266800}
-{"timestamp":"2023-05-16 00:00:00","open":116.49,"high":120.75,"low":116.43,"close":119.51,"volume":45035600}
-{"timestamp":"2023-05-17 00:00:00","open":119.61,"high":121.67,"low":118.89,"close":120.84,"volume":33323600}
-{"timestamp":"2023-05-18 00:00:00","open":120.95,"high":123.31,"low":120.83,"close":122.83,"volume":35234233}
-{"timestamp":"2023-05-19 00:00:00","open":123.55,"high":125.97,"low":122.15,"close":122.76,"volume":41353445}
-{"timestamp":"2023-05-22 00:00:00","open":122.94,"high":126.43,"low":122.74,"close":125.05,"volume":35253034}
-{"timestamp":"2023-05-23 00:00:00","open":124.16,"high":124.63,"low":122.21,"close":122.56,"volume":34046300}
-{"timestamp":"2023-05-24 00:00:00","open":121.12,"high":121.91,"low":119.86,"close":120.9,"volume":34182635}
-{"timestamp":"2023-05-25 00:00:00","open":124.52,"high":125.32,"low":121.96,"close":123.48,"volume":42317000}
-{"timestamp":"2023-05-26 00:00:00","open":123.17,"high":125.26,"low":122.45,"close":124.61,"volume":35635937}
-{"timestamp":"2023-05-30 00:00:00","open":125.64,"high":125.66,"low":122.0,"close":123.67,"volume":35076700}
-{"timestamp":"2023-05-31 00:00:00","open":122.75,"high":124.06,"low":122.5,"close":122.87,"volume":37325800}
-{"timestamp":"2023-06-01 00:00:00","open":122.82,"high":124.42,"low":122.62,"close":123.72,"volume":30772700}
-{"timestamp":"2023-06-02 00:00:00","open":123.99,"high":126.15,"low":123.76,"close":124.67,"volume":26980147}
-{"timestamp":"2023-06-05 00:00:00","open":124.01,"high":127.43,"low":123.84,"close":126.01,"volume":32305531}
-{"timestamp":"2023-06-06 00:00:00","open":126.01,"high":128.29,"low":125.36,"close":127.31,"volume":26638300}
-{"timestamp":"2023-06-07 00:00:00","open":126.97,"high":129.04,"low":122.12,"close":122.5,"volume":52539000}
-{"timestamp":"2023-06-08 00:00:00","open":122.23,"high":123.23,"low":121.24,"close":122.14,"volume":29389200}
-{"timestamp":"2023-06-09 00:00:00","open":122.25,"high":123.76,"low":121.91,"close":122.23,"volume":23778319}
-{"timestamp":"2023-06-12 00:00:00","open":122.79,"high":124.05,"low":121.66,"close":123.64,"volume":28338743}
-{"timestamp":"2023-06-13 00:00:00","open":124.98,"high":125.16,"low":123.18,"close":123.83,"volume":22278313}
-{"timestamp":"2023-06-14 00:00:00","open":123.1,"high":124.05,"low":121.45,"close":123.67,"volume":30592300}
-{"timestamp":"2023-06-15 00:00:00","open":123.14,"high":125.46,"low":122.4,"close":125.09,"volume":35246300}
-{"timestamp":"2023-06-16 00:00:00","open":125.93,"high":126.11,"low":123.28,"close":123.53,"volume":45535553}
-{"timestamp":"2023-06-20 00:00:00","open":122.93,"high":124.57,"low":122.14,"close":123.1,"volume":26097500}
-{"timestamp":"2023-06-21 00:00:00","open":122.4,"high":122.66,"low":120.1,"close":120.55,"volume":30306336}
-{"timestamp":"2023-06-22 00:00:00","open":120.0,"high":123.24,"low":118.83,"close":123.15,"volume":26952246}
-{"timestamp":"2023-06-23 00:00:00","open":121.38,"high":122.79,"low":121.06,"close":122.34,"volume":34913637}
-{"timestamp":"2023-06-26 00:00:00","open":120.76,"high":122.0,"low":118.27,"close":118.34,"volume":33969900}
-{"timestamp":"2023-06-27 00:00:00","open":117.08,"high":119.08,"low":116.1,"close":118.33,"volume":39535936}
-{"timestamp":"2023-06-28 00:00:00","open":117.09,"high":120.39,"low":116.85,"close":120.18,"volume":27091449}
-{"timestamp":"2023-06-29 00:00:00","open":119.24,"high":120.06,"low":118.3,"close":119.1,"volume":24090902}
-{"timestamp":"2023-06-30 00:00:00","open":120.17,"high":121.08,"low":119.69,"close":119.7,"volume":29532241}
-{"timestamp":"2023-07-03 00:00:00","open":119.24,"high":120.19,"low":118.82,"close":119.9,"volume":14467900}
-{"timestamp":"2023-07-05 00:00:00","open":119.24,"high":122.61,"low":119.23,"close":121.75,"volume":27584809}
-{"timestamp":"2023-07-06 00:00:00","open":119.8,"high":120.3,"low":118.4,"close":120.11,"volume":24778801}
-{"timestamp":"2023-07-07 00:00:00","open":120.1,"high":121.05,"low":119.4,"close":119.48,"volume":21709549}
-{"timestamp":"2023-07-10 00:00:00","open":118.3,"high":118.31,"low":116.14,"close":116.45,"volume":35315235}
-{"timestamp":"2023-07-11 00:00:00","open":116.29,"high":117.71,"low":115.35,"close":117.14,"volume":23078800}
-{"timestamp":"2023-07-12 00:00:00","open":118.8,"high":120.33,"low":118.41,"close":118.93,"volume":30404409}
-{"timestamp":"2023-07-13 00:00:00","open":120.93,"high":124.83,"low":120.45,"close":124.54,"volume":44297915}
-{"timestamp":"2023-07-14 00:00:00","open":124.8,"high":126.78,"low":123.49,"close":125.42,"volume":33283076}
-{"timestamp":"2023-07-17 00:00:00","open":125.94,"high":127.1,"low":124.2,"close":124.65,"volume":25716215}
-{"timestamp":"2023-07-18 00:00:00","open":124.6,"high":124.68,"low":122.96,"close":123.76,"volume":26226447}
-{"timestamp":"2023-07-19 00:00:00","open":124.6,"high":125.18,"low":121.8,"close":122.03,"volume":37224033}
-{"timestamp":"2023-07-20 00:00:00","open":121.42,"high":124.09,"low":118.22,"close":119.2,"volume":37906800}
-{"timestamp":"2023-07-21 00:00:00","open":120.62,"high":120.99,"low":118.73,"close":120.02,"volume":72937900}
-{"timestamp":"2023-07-24 00:00:00","open":121.66,"high":123.0,"low":120.98,"close":121.53,"volume":29723667}
-{"timestamp":"2023-07-25 00:00:00","open":121.36,"high":123.15,"low":121.02,"close":122.21,"volume":52509600}
-{"timestamp":"2023-07-26 00:00:00","open":130.07,"high":130.98,"low":128.32,"close":129.27,"volume":61682100}
-{"timestamp":"2023-07-27 00:00:00","open":131.67,"high":133.24,"low":128.79,"close":129.4,"volume":44952100}
-{"timestamp":"2023-07-28 00:00:00","open":130.78,"high":133.74,"low":130.57,"close":132.58,"volume":36591200}
-{"timestamp":"2023-07-31 00:00:00","open":132.73,"high":133.53,"low":131.78,"close":132.72,"volume":28055531}
-{"timestamp":"2023-08-01 00:00:00","open":130.78,"high":132.63,"low":130.68,"close":131.55,"volume":23276440}
-{"timestamp":"2023-08-02 00:00:00","open":129.45,"high":130.09,"low":127.56,"close":128.38,"volume":26273300}
-{"timestamp":"2023-08-03 00:00:00","open":127.97,"high":129.39,"low":127.42,"close":128.45,"volume":20159528}
-{"timestamp":"2023-08-04 00:00:00","open":129.28,"high":131.51,"low":127.91,"close":128.11,"volume":26147158}
-{"timestamp":"2023-08-07 00:00:00","open":129.16,"high":131.61,"low":129.02,"close":131.53,"volume":22746300}
-{"timestamp":"2023-08-08 00:00:00","open":130.62,"high":131.51,"low":129.54,"close":131.4,"volume":23535200}
-{"timestamp":"2023-08-09 00:00:00","open":131.66,"high":132.04,"low":129.0,"close":129.66,"volume":24912918}
-{"timestamp":"2023-08-10 00:00:00","open":131.32,"high":132.05,"low":129.45,"close":129.69,"volume":20857800}
-{"timestamp":"2023-08-11 00:00:00","open":128.66,"high":129.93,"low":128.17,"close":129.56,"volume":19591080}
-{"timestamp":"2023-08-14 00:00:00","open":129.39,"high":131.37,"low":128.96,"close":131.33,"volume":24695608}
-{"timestamp":"2023-08-15 00:00:00","open":131.1,"high":131.42,"low":129.28,"close":129.78,"volume":19770732}
-{"timestamp":"2023-08-16 00:00:00","open":128.7,"high":130.28,"low":127.87,"close":128.7,"volume":25216100}
-{"timestamp":"2023-08-17 00:00:00","open":129.8,"high":131.99,"low":129.29,"close":129.92,"volume":33446300}
-{"timestamp":"2023-08-18 00:00:00","open":128.51,"high":129.25,"low":126.38,"close":127.46,"volume":30504769}
-{"timestamp":"2023-08-21 00:00:00","open":127.18,"high":128.73,"low":126.56,"close":128.37,"volume":25248729}
-{"timestamp":"2023-08-22 00:00:00","open":128.51,"high":130.28,"low":128.32,"close":129.08,"volume":22067520}
-{"timestamp":"2023-08-23 00:00:00","open":130.18,"high":133.41,"low":129.87,"close":132.37,"volume":27819713}
-{"timestamp":"2023-08-24 00:00:00","open":133.95,"high":134.25,"low":129.57,"close":129.78,"volume":28500700}
-{"timestamp":"2023-08-25 00:00:00","open":129.54,"high":130.76,"low":127.25,"close":129.88,"volume":26762900}
-{"timestamp":"2023-08-28 00:00:00","open":131.31,"high":132.54,"low":130.14,"close":131.01,"volume":20543300}
-{"timestamp":"2023-08-29 00:00:00","open":132.24,"high":136.57,"low":132.24,"close":134.57,"volume":43075600}
-{"timestamp":"2023-08-30 00:00:00","open":134.78,"high":136.28,"low":134.07,"close":135.88,"volume":28315800}
-{"timestamp":"2023-08-31 00:00:00","open":136.01,"high":138.0,"low":135.79,"close":136.17,"volume":30053800}
-{"timestamp":"2023-09-01 00:00:00","open":137.46,"high":137.46,"low":134.85,"close":135.66,"volume":21543687}
-{"timestamp":"2023-09-05 00:00:00","open":135.44,"high":136.42,"low":134.58,"close":135.77,"volume":19403112}
-{"timestamp":"2023-09-06 00:00:00","open":136.02,"high":136.53,"low":133.67,"close":134.46,"volume":18684534}
-{"timestamp":"2023-09-07 00:00:00","open":133.59,"high":135.58,"low":132.95,"close":135.26,"volume":18844342}
-{"timestamp":"2023-09-08 00:00:00","open":134.91,"high":136.66,"low":134.85,"close":136.38,"volume":23584188}
-{"timestamp":"2023-09-11 00:00:00","open":136.54,"high":137.48,"low":135.79,"close":136.92,"volume":20763400}
-{"timestamp":"2023-09-12 00:00:00","open":136.26,"high":136.87,"low":135.19,"close":135.34,"volume":18405505}
-{"timestamp":"2023-09-13 00:00:00","open":135.09,"high":136.9,"low":134.15,"close":136.71,"volume":20749500}
-{"timestamp":"2023-09-14 00:00:00","open":137.6,"high":138.7,"low":136.24,"close":138.1,"volume":24751000}
-{"timestamp":"2023-09-15 00:00:00","open":137.98,"high":138.52,"low":136.48,"close":137.4,"volume":38919614}
-{"timestamp":"2023-09-18 00:00:00","open":136.61,"high":139.16,"low":136.61,"close":138.21,"volume":21861346}
-{"timestamp":"2023-09-19 00:00:00","open":137.42,"high":138.41,"low":136.62,"close":138.04,"volume":20353700}
-{"timestamp":"2023-09-20 00:00:00","open":138.08,"high":138.08,"low":133.62,"close":133.74,"volume":29927500}
-{"timestamp":"2023-09-21 00:00:00","open":131.44,"high":132.23,"low":130.07,"close":130.44,"volume":31503910}
-{"timestamp":"2023-09-22 00:00:00","open":130.76,"high":132.03,"low":129.6,"close":130.25,"volume":26397337}
-{"timestamp":"2023-09-25 00:00:00","open":129.83,"high":131.17,"low":128.96,"close":131.11,"volume":20094643}
-{"timestamp":"2023-09-26 00:00:00","open":129.77,"high":130.36,"low":127.22,"close":128.57,"volume":25718704}
-{"timestamp":"2023-09-27 00:00:00","open":128.57,"high":130.9,"low":128.57,"close":130.54,"volume":22746500}
-{"timestamp":"2023-09-28 00:00:00","open":129.84,"high":133.3,"low":129.79,"close":132.31,"volume":22513132}
-{"timestamp":"2023-09-29 00:00:00","open":133.28,"high":134.05,"low":130.36,"close":130.86,"volume":30859790}
-{"timestamp":"2023-10-02 00:00:00","open":131.21,"high":134.42,"low":131.17,"close":134.17,"volume":22288038}
-{"timestamp":"2023-10-03 00:00:00","open":133.94,"high":134.26,"low":131.84,"close":132.43,"volume":22989401}
-{"timestamp":"2023-10-04 00:00:00","open":132.79,"high":135.57,"low":132.53,"close":135.24,"volume":26752300}
-{"timestamp":"2023-10-05 00:00:00","open":135.07,"high":135.49,"low":133.45,"close":135.07,"volume":19832615}
-{"timestamp":"2023-10-06 00:00:00","open":134.01,"high":138.16,"low":134.01,"close":137.58,"volume":27597598}
-{"timestamp":"2023-10-09 00:00:00","open":136.94,"high":138.94,"low":135.61,"close":138.42,"volume":19278100}
-{"timestamp":"2023-10-10 00:00:00","open":138.5,"high":139.72,"low":137.33,"close":138.06,"volume":27786613}
-{"timestamp":"2023-10-11 00:00:00","open":138.58,"high":141.11,"low":138.58,"close":140.55,"volume":25884303}
-{"timestamp":"2023-10-12 00:00:00","open":141.05,"high":141.22,"low":138.26,"close":138.97,"volume":24765537}
-{"timestamp":"2023-10-13 00:00:00","open":139.38,"high":140.0,"low":136.62,"close":137.36,"volume":23435599}
-{"timestamp":"2023-10-16 00:00:00","open":138.17,"high":139.63,"low":137.99,"close":139.1,"volume":28501900}
-{"timestamp":"2023-10-17 00:00:00","open":138.63,"high":139.9,"low":137.18,"close":139.72,"volume":23515800}
-{"timestamp":"2023-10-18 00:00:00","open":139.45,"high":140.72,"low":137.38,"close":137.96,"volume":23375000}
-{"timestamp":"2023-10-19 00:00:00","open":138.5,"high":139.66,"low":137.38,"close":137.75,"volume":26066011}
-{"timestamp":"2023-10-20 00:00:00","open":137.33,"high":137.87,"low":135.08,"close":135.6,"volume":26335673}
-{"timestamp":"2023-10-23 00:00:00","open":135.04,"high":137.66,"low":133.95,"close":136.5,"volume":26317930}
-{"timestamp":"2023-10-24 00:00:00","open":137.83,"high":139.36,"low":137.42,"close":138.81,"volume":44814321}
-{"timestamp":"2023-10-25 00:00:00","open":128.16,"high":128.31,"low":125.07,"close":125.61,"volume":84366208}
-{"timestamp":"2023-10-26 00:00:00","open":123.27,"high":124.33,"low":121.27,"close":122.28,"volume":57061140}
-{"timestamp":"2023-10-27 00:00:00","open":122.88,"high":123.31,"low":120.21,"close":122.17,"volume":44566506}
-{"timestamp":"2023-10-30 00:00:00","open":123.21,"high":125.4,"low":122.75,"close":124.46,"volume":28940100}
-{"timestamp":"2023-10-31 00:00:00","open":125.06,"high":125.37,"low":122.69,"close":124.08,"volume":26292342}
-{"timestamp":"2023-11-01 00:00:00","open":124.07,"high":126.49,"low":123.72,"close":126.45,"volume":30082438}
-{"timestamp":"2023-11-02 00:00:00","open":128.42,"high":128.98,"low":126.93,"close":127.49,"volume":27124647}
-{"timestamp":"2023-11-03 00:00:00","open":128.02,"high":129.53,"low":127.86,"close":129.1,"volume":26393109}
-{"timestamp":"2023-11-06 00:00:00","open":129.05,"high":130.34,"low":128.67,"close":130.25,"volume":19052740}
-{"timestamp":"2023-11-07 00:00:00","open":130.71,"high":131.91,"low":129.88,"close":130.97,"volume":29757300}
-{"timestamp":"2023-11-08 00:00:00","open":130.97,"high":132.21,"low":130.78,"close":131.84,"volume":26425849}
-{"timestamp":"2023-11-09 00:00:00","open":131.96,"high":132.55,"low":130.07,"close":130.24,"volume":23747800}
-{"timestamp":"2023-11-10 00:00:00","open":130.1,"high":132.8,"low":129.41,"close":132.59,"volume":26927826}
-{"timestamp":"2023-11-13 00:00:00","open":131.78,"high":132.59,"low":131.25,"close":132.09,"volume":18324800}
-{"timestamp":"2023-11-14 00:00:00","open":134.19,"high":135.7,"low":133.32,"close":133.62,"volume":32395200}
-{"timestamp":"2023-11-15 00:00:00","open":134.87,"high":135.03,"low":133.57,"close":134.62,"volume":23861515}
-{"timestamp":"2023-11-16 00:00:00","open":135.19,"high":137.22,"low":134.32,"close":136.93,"volume":28013200}
-{"timestamp":"2023-11-17 00:00:00","open":136.0,"high":136.06,"low":133.65,"close":135.31,"volume":37287691}
-{"timestamp":"2023-11-20 00:00:00","open":133.69,"high":136.66,"low":133.62,"close":136.25,"volume":27850762}
-{"timestamp":"2023-11-21 00:00:00","open":136.29,"high":137.18,"low":135.96,"close":136.97,"volume":22635300}
-{"timestamp":"2023-11-22 00:00:00","open":137.47,"high":139.42,"low":137.47,"close":138.49,"volume":17820456}
-{"timestamp":"2023-11-24 00:00:00","open":138.03,"high":138.13,"low":135.99,"close":136.69,"volume":12514322}
-{"timestamp":"2023-11-27 00:00:00","open":136.03,"high":138.42,"low":136.0,"close":136.41,"volume":23436526}
-{"timestamp":"2023-11-28 00:00:00","open":136.08,"high":137.25,"low":135.42,"close":137.2,"volume":18730032}
-{"timestamp":"2023-11-29 00:00:00","open":137.57,"high":138.29,"low":134.84,"close":134.99,"volume":23967222}
-{"timestamp":"2023-11-30 00:00:00","open":135.05,"high":135.55,"low":131.28,"close":132.53,"volume":38988300}
-{"timestamp":"2023-12-01 00:00:00","open":131.86,"high":132.11,"low":130.67,"close":131.86,"volume":31442263}
-{"timestamp":"2023-12-04 00:00:00","open":129.88,"high":130.03,"low":127.9,"close":129.27,"volume":36669900}
-{"timestamp":"2023-12-05 00:00:00","open":128.95,"high":132.14,"low":128.25,"close":130.99,"volume":27384800}
-{"timestamp":"2023-12-06 00:00:00","open":131.44,"high":131.84,"low":129.88,"close":130.02,"volume":23576200}
-{"timestamp":"2023-12-07 00:00:00","open":135.04,"high":138.56,"low":134.7,"close":136.93,"volume":56767100}
-{"timestamp":"2023-12-08 00:00:00","open":134.2,"high":136.4,"low":134.03,"close":134.99,"volume":32260112}
-{"timestamp":"2023-12-11 00:00:00","open":132.38,"high":133.34,"low":131.36,"close":133.29,"volume":31138011}
-{"timestamp":"2023-12-12 00:00:00","open":131.81,"high":133.0,"low":131.26,"close":132.52,"volume":29032831}
-{"timestamp":"2023-12-13 00:00:00","open":133.38,"high":133.5,"low":131.57,"close":132.57,"volume":30104800}
-{"timestamp":"2023-12-14 00:00:00","open":133.38,"high":133.72,"low":129.69,"close":131.94,"volume":38722413}
-{"timestamp":"2023-12-15 00:00:00","open":131.62,"high":133.51,"low":131.18,"close":132.6,"volume":50847113}
-{"timestamp":"2023-12-18 00:00:00","open":132.63,"high":137.15,"low":132.43,"close":135.8,"volume":32258000}
-{"timestamp":"2023-12-19 00:00:00","open":136.84,"high":137.47,"low":136.08,"close":136.65,"volume":25476800}
-{"timestamp":"2023-12-20 00:00:00","open":138.97,"high":141.7,"low":138.07,"close":138.34,"volume":49107200}
-{"timestamp":"2023-12-21 00:00:00","open":139.49,"high":140.69,"low":139.18,"close":140.42,"volume":27488300}
-{"timestamp":"2023-12-22 00:00:00","open":140.77,"high":141.99,"low":140.71,"close":141.49,"volume":26532199}
-{"timestamp":"2023-12-26 00:00:00","open":141.59,"high":142.68,"low":141.19,"close":141.52,"volume":16780333}
-{"timestamp":"2023-12-27 00:00:00","open":141.59,"high":142.08,"low":139.89,"close":140.37,"volume":19628618}
-{"timestamp":"2023-12-28 00:00:00","open":140.78,"high":141.14,"low":139.75,"close":140.23,"volume":16045712}
-{"timestamp":"2023-12-29 00:00:00","open":139.63,"high":140.36,"low":138.78,"close":139.69,"volume":18733017}
-{"timestamp":"2024-01-02 00:00:00","open":138.55,"high":139.45,"low":136.48,"close":138.17,"volume":23711220}
-{"timestamp":"2024-01-03 00:00:00","open":137.25,"high":139.63,"low":137.08,"close":138.92,"volume":24212147}
-{"timestamp":"2024-01-04 00:00:00","open":138.42,"high":139.16,"low":136.35,"close":136.39,"volume":27137735}
-{"timestamp":"2024-01-05 00:00:00","open":136.75,"high":137.16,"low":135.15,"close":135.73,"volume":22513854}
-{"timestamp":"2024-01-08 00:00:00","open":136.29,"high":139.01,"low":136.26,"close":138.84,"volume":21404000}
-{"timestamp":"2024-01-09 00:00:00","open":138.5,"high":141.49,"low":138.15,"close":140.95,"volume":24759600}
-{"timestamp":"2024-01-10 00:00:00","open":141.0,"high":143.0,"low":140.91,"close":142.28,"volume":21320203}
-{"timestamp":"2024-01-11 00:00:00","open":143.49,"high":145.22,"low":140.64,"close":142.08,"volume":24008722}
-{"timestamp":"2024-01-12 00:00:00","open":142.67,"high":143.2,"low":141.82,"close":142.65,"volume":18785514}
-{"timestamp":"2024-01-16 00:00:00","open":142.0,"high":144.35,"low":141.45,"close":142.49,"volume":22670500}
-{"timestamp":"2024-01-17 00:00:00","open":141.35,"high":141.84,"low":138.9,"close":141.47,"volume":20968649}
-{"timestamp":"2024-01-18 00:00:00","open":142.05,"high":144.21,"low":141.99,"close":143.48,"volume":25746417}
-{"timestamp":"2024-01-19 00:00:00","open":144.74,"high":146.45,"low":144.38,"close":146.38,"volume":34271867}
-{"timestamp":"2024-01-22 00:00:00","open":147.1,"high":148.39,"low":145.84,"close":145.99,"volume":32200400}
-{"timestamp":"2024-01-23 00:00:00","open":145.89,"high":147.18,"low":145.5,"close":147.04,"volume":21636129}
-{"timestamp":"2024-01-24 00:00:00","open":148.54,"high":149.85,"low":148.1,"close":148.7,"volume":25233500}
-{"timestamp":"2024-01-25 00:00:00","open":150.07,"high":153.05,"low":149.54,"close":151.87,"volume":29149100}
-{"timestamp":"2024-01-26 00:00:00","open":151.1,"high":152.54,"low":151.01,"close":152.19,"volume":26115500}
-{"timestamp":"2024-01-29 00:00:00","open":152.06,"high":153.78,"low":151.43,"close":153.51,"volume":27784300}
-{"timestamp":"2024-01-30 00:00:00","open":152.8,"high":153.62,"low":151.19,"close":151.46,"volume":36331833}
-{"timestamp":"2024-01-31 00:00:00","open":143.62,"high":144.0,"low":139.87,"close":140.1,"volume":71910044}
-{"timestamp":"2024-02-01 00:00:00","open":142.12,"high":143.06,"low":140.79,"close":141.16,"volume":40466549}
-{"timestamp":"2024-02-02 00:00:00","open":139.26,"high":142.62,"low":136.5,"close":142.38,"volume":62499574}
-{"timestamp":"2024-02-05 00:00:00","open":142.82,"high":145.47,"low":142.78,"close":143.68,"volume":38505405}
-{"timestamp":"2024-02-06 00:00:00","open":144.65,"high":145.36,"low":143.19,"close":144.1,"volume":29128201}
-{"timestamp":"2024-02-07 00:00:00","open":144.76,"high":145.62,"low":143.93,"close":145.54,"volume":25208900}
-{"timestamp":"2024-02-08 00:00:00","open":145.83,"high":146.33,"low":145.1,"close":145.91,"volume":22563800}
-{"timestamp":"2024-02-09 00:00:00","open":146.68,"high":149.44,"low":146.18,"close":149.0,"volume":26829504}
-{"timestamp":"2024-02-12 00:00:00","open":148.42,"high":149.34,"low":147.37,"close":147.53,"volume":21564100}
-{"timestamp":"2024-02-13 00:00:00","open":144.92,"high":146.67,"low":143.69,"close":145.14,"volume":27837730}
-{"timestamp":"2024-02-14 00:00:00","open":146.08,"high":146.52,"low":144.09,"close":145.94,"volume":22704200}
-{"timestamp":"2024-02-15 00:00:00","open":143.14,"high":143.52,"low":140.46,"close":142.77,"volume":37590700}
-{"timestamp":"2024-02-16 00:00:00","open":142.99,"high":143.19,"low":140.14,"close":140.52,"volume":31468926}
-{"timestamp":"2024-02-20 00:00:00","open":139.66,"high":142.08,"low":139.49,"close":141.12,"volume":25144700}
-{"timestamp":"2024-02-21 00:00:00","open":141.45,"high":142.69,"low":140.68,"close":142.55,"volume":23315700}
-{"timestamp":"2024-02-22 00:00:00","open":144.93,"high":145.0,"low":142.8,"close":144.09,"volume":27191900}
-{"timestamp":"2024-02-23 00:00:00","open":143.67,"high":144.68,"low":143.43,"close":143.96,"volume":19493800}
-{"timestamp":"2024-02-26 00:00:00","open":142.14,"high":142.44,"low":137.39,"close":137.57,"volume":53641800}
-{"timestamp":"2024-02-27 00:00:00","open":138.02,"high":139.25,"low":137.09,"close":138.88,"volume":33099200}
-{"timestamp":"2024-02-28 00:00:00","open":137.9,"high":138.01,"low":135.41,"close":136.38,"volume":37328600}
-{"timestamp":"2024-02-29 00:00:00","open":137.28,"high":138.86,"low":136.4,"close":138.46,"volume":42133000}
-{"timestamp":"2024-03-01 00:00:00","open":138.43,"high":138.87,"low":136.92,"close":137.14,"volume":31151116}
-{"timestamp":"2024-03-04 00:00:00","open":135.66,"high":135.66,"low":131.91,"close":133.35,"volume":55999415}
-{"timestamp":"2024-03-05 00:00:00","open":131.88,"high":133.24,"low":130.67,"close":132.67,"volume":40194800}
-{"timestamp":"2024-03-06 00:00:00","open":133.12,"high":133.58,"low":130.85,"close":131.4,"volume":35318610}
-{"timestamp":"2024-03-07 00:00:00","open":132.79,"high":134.94,"low":131.61,"close":134.38,"volume":37738209}
-{"timestamp":"2024-03-08 00:00:00","open":134.21,"high":138.09,"low":134.0,"close":135.41,"volume":39370392}
-{"timestamp":"2024-03-11 00:00:00","open":136.13,"high":139.1,"low":136.13,"close":137.67,"volume":32437800}
-{"timestamp":"2024-03-12 00:00:00","open":137.03,"high":139.38,"low":137.03,"close":138.5,"volume":27563400}
-{"timestamp":"2024-03-13 00:00:00","open":139.0,"high":141.09,"low":138.99,"close":139.79,"volume":23347208}
-{"timestamp":"2024-03-14 00:00:00","open":141.19,"high":143.59,"low":140.46,"close":143.1,"volume":42753400}
-{"timestamp":"2024-03-15 00:00:00","open":142.5,"high":143.18,"low":140.03,"close":141.18,"volume":49475417}
-{"timestamp":"2024-03-18 00:00:00","open":148.61,"high":152.15,"low":147.17,"close":147.68,"volume":69273700}
-{"timestamp":"2024-03-19 00:00:00","open":148.16,"high":148.79,"low":146.08,"close":147.03,"volume":24070435}
-{"timestamp":"2024-03-20 00:00:00","open":148.0,"high":148.86,"low":146.74,"close":148.74,"volume":21311501}
-{"timestamp":"2024-03-21 00:00:00","open":149.47,"high":150.37,"low":146.9,"close":147.6,"volume":24755600}
-{"timestamp":"2024-03-22 00:00:00","open":149.12,"high":151.58,"low":148.98,"close":150.77,"volume":29211769}
-{"timestamp":"2024-03-25 00:00:00","open":149.94,"high":150.38,"low":147.82,"close":150.07,"volume":19229300}
-{"timestamp":"2024-03-26 00:00:00","open":150.22,"high":152.26,"low":149.98,"close":150.67,"volume":22149137}
-{"timestamp":"2024-03-27 00:00:00","open":151.18,"high":151.64,"low":148.9,"close":150.87,"volume":22879200}
-{"timestamp":"2024-03-28 00:00:00","open":150.85,"high":151.43,"low":150.17,"close":150.93,"volume":24485400}
-{"timestamp":"2024-04-01 00:00:00","open":150.69,"high":155.74,"low":150.61,"close":155.49,"volume":31730848}
-{"timestamp":"2024-04-02 00:00:00","open":153.5,"high":154.7,"low":152.15,"close":154.56,"volume":24586000}
-{"timestamp":"2024-04-03 00:00:00","open":153.6,"high":155.08,"low":152.73,"close":154.92,"volume":24705000}
-{"timestamp":"2024-04-04 00:00:00","open":153.5,"high":154.77,"low":150.45,"close":150.53,"volume":34724738}
-{"timestamp":"2024-04-05 00:00:00","open":150.03,"high":153.42,"low":149.6,"close":152.5,"volume":23459246}
-{"timestamp":"2024-04-08 00:00:00","open":152.78,"high":155.27,"low":152.61,"close":154.85,"volume":20702000}
-{"timestamp":"2024-04-09 00:00:00","open":156.09,"high":158.56,"low":155.19,"close":156.6,"volume":31113013}
-{"timestamp":"2024-04-10 00:00:00","open":156.21,"high":156.61,"low":154.68,"close":156.14,"volume":22838629}
-{"timestamp":"2024-04-11 00:00:00","open":156.91,"high":159.68,"low":156.46,"close":159.41,"volume":27166431}
-{"timestamp":"2024-04-12 00:00:00","open":157.96,"high":160.22,"low":157.14,"close":157.73,"volume":25353746}
-{"timestamp":"2024-04-15 00:00:00","open":158.86,"high":159.24,"low":154.59,"close":154.86,"volume":27136500}
-{"timestamp":"2024-04-16 00:00:00","open":154.19,"high":155.65,"low":153.43,"close":154.4,"volume":20779500}
-{"timestamp":"2024-04-17 00:00:00","open":155.62,"high":157.08,"low":154.58,"close":155.47,"volume":21763130}
-{"timestamp":"2024-04-18 00:00:00","open":155.34,"high":156.94,"low":154.62,"close":156.01,"volume":19883044}
-{"timestamp":"2024-04-19 00:00:00","open":156.2,"high":156.36,"low":152.3,"close":154.09,"volume":32615639}
-{"timestamp":"2024-04-22 00:00:00","open":154.31,"high":157.64,"low":154.06,"close":156.28,"volume":26446206}
-{"timestamp":"2024-04-23 00:00:00","open":156.96,"high":158.97,"low":156.28,"close":158.26,"volume":21151600}
-{"timestamp":"2024-04-24 00:00:00","open":157.49,"high":159.57,"low":157.17,"close":159.13,"volume":22779112}
-{"timestamp":"2024-04-25 00:00:00","open":151.33,"high":156.49,"low":150.87,"close":156.0,"volume":57109730}
-{"timestamp":"2024-04-26 00:00:00","open":174.37,"high":174.71,"low":169.65,"close":171.95,"volume":64665300}
-{"timestamp":"2024-04-29 00:00:00","open":169.06,"high":169.55,"low":165.21,"close":166.15,"volume":45610024}
-{"timestamp":"2024-04-30 00:00:00","open":165.61,"high":168.1,"low":162.6,"close":162.78,"volume":33562900}
-{"timestamp":"2024-05-01 00:00:00","open":164.3,"high":167.12,"low":163.09,"close":163.86,"volume":33493200}
-{"timestamp":"2024-05-02 00:00:00","open":164.79,"high":166.73,"low":163.89,"close":166.62,"volume":24294549}
-{"timestamp":"2024-05-03 00:00:00","open":167.56,"high":167.96,"low":163.05,"close":167.24,"volume":34662432}
-{"timestamp":"2024-05-06 00:00:00","open":167.46,"high":168.14,"low":166.03,"close":168.1,"volume":21871300}
-{"timestamp":"2024-05-07 00:00:00","open":168.5,"high":171.76,"low":168.39,"close":171.25,"volume":28039700}
-{"timestamp":"2024-05-08 00:00:00","open":169.0,"high":170.15,"low":168.74,"close":169.38,"volume":19569146}
-{"timestamp":"2024-05-09 00:00:00","open":169.39,"high":170.69,"low":168.18,"close":169.96,"volume":15346700}
-{"timestamp":"2024-05-10 00:00:00","open":168.03,"high":169.85,"low":166.19,"close":168.65,"volume":29799931}
-{"timestamp":"2024-05-13 00:00:00","open":164.26,"high":169.28,"low":164.0,"close":169.14,"volume":31327602}
-{"timestamp":"2024-05-14 00:00:00","open":169.77,"high":171.25,"low":168.8,"close":170.34,"volume":25127138}
-{"timestamp":"2024-05-15 00:00:00","open":170.63,"high":172.65,"low":170.51,"close":172.51,"volume":26948400}
-{"timestamp":"2024-05-16 00:00:00","open":173.29,"high":175.12,"low":172.69,"close":174.18,"volume":27867947}
-{"timestamp":"2024-05-17 00:00:00","open":174.18,"high":176.27,"low":173.69,"close":176.06,"volume":24479300}
-{"timestamp":"2024-05-20 00:00:00","open":176.19,"high":178.77,"low":176.08,"close":176.92,"volume":22554400}
-{"timestamp":"2024-05-21 00:00:00","open":176.9,"high":178.15,"low":175.81,"close":177.85,"volume":16989400}
-{"timestamp":"2024-05-22 00:00:00","open":176.64,"high":177.15,"low":175.21,"close":176.38,"volume":17880042}
-{"timestamp":"2024-05-23 00:00:00","open":177.07,"high":178.25,"low":172.95,"close":173.55,"volume":21024935}
-{"timestamp":"2024-05-24 00:00:00","open":174.98,"high":175.77,"low":173.65,"close":174.99,"volume":16579438}
-{"timestamp":"2024-05-28 00:00:00","open":174.45,"high":177.27,"low":174.37,"close":176.4,"volume":20572200}
-{"timestamp":"2024-05-29 00:00:00","open":175.43,"high":176.84,"low":174.72,"close":175.9,"volume":23388700}
-{"timestamp":"2024-05-30 00:00:00","open":175.2,"high":175.22,"low":171.79,"close":172.11,"volume":22958700}
-{"timestamp":"2024-05-31 00:00:00","open":171.86,"high":173.06,"low":169.44,"close":172.5,"volume":37638900}
-{"timestamp":"2024-06-03 00:00:00","open":172.54,"high":174.53,"low":171.16,"close":173.17,"volume":27459118}
-{"timestamp":"2024-06-04 00:00:00","open":173.28,"high":173.85,"low":171.89,"close":173.79,"volume":26879600}
-{"timestamp":"2024-06-05 00:00:00","open":175.2,"high":176.65,"low":173.93,"close":175.41,"volume":22068519}
-{"timestamp":"2024-06-06 00:00:00","open":175.9,"high":177.15,"low":175.75,"close":176.73,"volume":23251013}
-{"timestamp":"2024-06-07 00:00:00","open":177.05,"high":177.87,"low":174.3,"close":174.46,"volume":19661400}
-{"timestamp":"2024-06-10 00:00:00","open":174.97,"high":177.06,"low":172.76,"close":175.01,"volume":23779218}
-{"timestamp":"2024-06-11 00:00:00","open":176.22,"high":176.84,"low":173.77,"close":176.62,"volume":21540600}
-{"timestamp":"2024-06-12 00:00:00","open":178.25,"high":180.41,"low":176.11,"close":177.79,"volume":27864737}
-{"timestamp":"2024-06-13 00:00:00","open":176.11,"high":176.74,"low":174.88,"close":175.16,"volume":20913300}
-{"timestamp":"2024-06-14 00:00:00","open":174.22,"high":177.06,"low":174.15,"close":176.79,"volume":18063600}
-{"timestamp":"2024-06-17 00:00:00","open":175.46,"high":178.36,"low":174.81,"close":177.24,"volume":19618500}
-{"timestamp":"2024-06-18 00:00:00","open":177.14,"high":177.39,"low":174.1,"close":175.09,"volume":21869900}
-{"timestamp":"2024-06-20 00:00:00","open":175.37,"high":177.29,"low":174.99,"close":176.3,"volume":20160100}
-{"timestamp":"2024-06-21 00:00:00","open":177.0,"high":180.85,"low":176.61,"close":179.63,"volume":58582743}
-{"timestamp":"2024-06-24 00:00:00","open":180.16,"high":180.89,"low":178.67,"close":179.22,"volume":18298012}
-{"timestamp":"2024-06-25 00:00:00","open":179.62,"high":184.29,"low":179.42,"close":184.03,"volume":23235600}
-{"timestamp":"2024-06-26 00:00:00","open":182.63,"high":184.51,"low":182.48,"close":183.88,"volume":19839000}
-{"timestamp":"2024-06-27 00:00:00","open":184.18,"high":186.05,"low":184.02,"close":185.41,"volume":18848900}
-{"timestamp":"2024-06-28 00:00:00","open":184.32,"high":185.13,"low":181.96,"close":182.15,"volume":29156644}
-{"timestamp":"2024-07-01 00:00:00","open":183.03,"high":183.88,"low":181.3,"close":182.99,"volume":16006128}
-{"timestamp":"2024-07-02 00:00:00","open":182.05,"high":185.57,"low":181.56,"close":185.24,"volume":17372500}
-{"timestamp":"2024-07-03 00:00:00","open":184.85,"high":186.09,"low":184.0,"close":185.82,"volume":10242126}
-{"timestamp":"2024-07-05 00:00:00","open":185.86,"high":190.86,"low":185.8,"close":190.6,"volume":20967500}
-{"timestamp":"2024-07-08 00:00:00","open":189.9,"high":190.17,"low":187.78,"close":189.03,"volume":21035900}
-{"timestamp":"2024-07-09 00:00:00","open":190.31,"high":191.36,"low":188.72,"close":188.98,"volume":15141312}
-{"timestamp":"2024-07-10 00:00:00","open":189.15,"high":191.75,"low":189.03,"close":191.18,"volume":15952500}
-{"timestamp":"2024-07-11 00:00:00","open":189.85,"high":190.86,"low":185.08,"close":185.57,"volume":25625800}
-{"timestamp":"2024-07-12 00:00:00","open":185.08,"high":187.11,"low":184.49,"close":185.07,"volume":22898406}
-{"timestamp":"2024-07-15 00:00:00","open":184.92,"high":188.24,"low":184.92,"close":186.53,"volume":16474043}
-{"timestamp":"2024-07-16 00:00:00","open":187.36,"high":188.68,"low":183.37,"close":183.92,"volume":18290722}
-{"timestamp":"2024-07-17 00:00:00","open":182.97,"high":183.55,"low":179.9,"close":181.02,"volume":20734100}
-{"timestamp":"2024-07-18 00:00:00","open":181.93,"high":182.5,"low":176.47,"close":177.69,"volume":25315727}
-{"timestamp":"2024-07-19 00:00:00","open":178.88,"high":180.29,"low":177.13,"close":177.66,"volume":18881900}
-{"timestamp":"2024-07-22 00:00:00","open":180.59,"high":182.7,"low":180.23,"close":181.67,"volume":24100345}
-{"timestamp":"2024-07-23 00:00:00","open":182.05,"high":183.61,"low":181.54,"close":181.79,"volume":36352714}
-{"timestamp":"2024-07-24 00:00:00","open":173.6,"high":176.19,"low":171.82,"close":172.63,"volume":49585203}
-{"timestamp":"2024-07-25 00:00:00","open":172.52,"high":173.42,"low":167.19,"close":167.28,"volume":44852000}
-{"timestamp":"2024-07-26 00:00:00","open":167.15,"high":168.09,"low":164.06,"close":167.0,"volume":41336900}
-{"timestamp":"2024-07-29 00:00:00","open":168.83,"high":170.43,"low":167.99,"close":169.53,"volume":20293822}
-{"timestamp":"2024-07-30 00:00:00","open":170.24,"high":171.23,"low":168.44,"close":170.29,"volume":18959700}
-{"timestamp":"2024-07-31 00:00:00","open":173.24,"high":174.25,"low":170.01,"close":171.54,"volume":25729100}
-{"timestamp":"2024-08-01 00:00:00","open":170.25,"high":174.05,"low":168.88,"close":170.76,"volume":24531400}
-{"timestamp":"2024-08-02 00:00:00","open":166.44,"high":168.51,"low":164.67,"close":166.66,"volume":29130102}
-{"timestamp":"2024-08-05 00:00:00","open":155.5,"high":164.43,"low":154.93,"close":159.25,"volume":53630700}
-{"timestamp":"2024-08-06 00:00:00","open":159.33,"high":160.57,"low":156.41,"close":158.29,"volume":49004600}
-{"timestamp":"2024-08-07 00:00:00","open":161.25,"high":162.98,"low":158.47,"close":158.94,"volume":25138600}
-{"timestamp":"2024-08-08 00:00:00","open":160.51,"high":163.69,"low":160.21,"close":162.03,"volume":25578839}
-{"timestamp":"2024-08-09 00:00:00","open":160.01,"high":163.79,"low":159.06,"close":163.67,"volume":28602300}
-{"timestamp":"2024-08-12 00:00:00","open":164.35,"high":164.9,"low":161.84,"close":162.29,"volume":15895300}
-{"timestamp":"2024-08-13 00:00:00","open":163.41,"high":164.73,"low":162.97,"close":164.16,"volume":18551700}
-{"timestamp":"2024-08-14 00:00:00","open":162.4,"high":163.22,"low":157.71,"close":160.37,"volume":40591126}
-{"timestamp":"2024-08-15 00:00:00","open":160.5,"high":161.64,"low":159.61,"close":161.3,"volume":31524300}
-{"timestamp":"2024-08-16 00:00:00","open":161.47,"high":165.06,"low":161.13,"close":162.96,"volume":24208647}
-{"timestamp":"2024-08-19 00:00:00","open":165.28,"high":166.69,"low":164.26,"close":166.67,"volume":22416200}
-{"timestamp":"2024-08-20 00:00:00","open":166.9,"high":168.64,"low":166.82,"close":167.18,"volume":18341533}
-{"timestamp":"2024-08-21 00:00:00","open":165.15,"high":166.85,"low":164.67,"close":165.85,"volume":22902000}
-{"timestamp":"2024-08-22 00:00:00","open":167.26,"high":167.59,"low":163.31,"close":163.8,"volume":22493300}
-{"timestamp":"2024-08-23 00:00:00","open":164.72,"high":166.18,"low":163.83,"close":165.62,"volume":13955741}
-{"timestamp":"2024-08-26 00:00:00","open":166.38,"high":167.55,"low":164.46,"close":166.16,"volume":14190417}
-{"timestamp":"2024-08-27 00:00:00","open":165.84,"high":166.44,"low":164.46,"close":164.68,"volume":11821941}
-{"timestamp":"2024-08-28 00:00:00","open":165.04,"high":165.6,"low":161.53,"close":162.85,"volume":16407444}
-{"timestamp":"2024-08-29 00:00:00","open":164.31,"high":165.97,"low":160.25,"close":161.78,"volume":19699800}
-{"timestamp":"2024-08-30 00:00:00","open":162.62,"high":163.66,"low":161.69,"close":163.38,"volume":22123811}
-{"timestamp":"2024-09-03 00:00:00","open":161.72,"high":161.85,"low":156.48,"close":157.36,"volume":38945301}
-{"timestamp":"2024-09-04 00:00:00","open":156.66,"high":159.0,"low":155.96,"close":156.45,"volume":19353800}
-{"timestamp":"2024-09-05 00:00:00","open":156.3,"high":159.45,"low":155.98,"close":157.24,"volume":18688747}
-{"timestamp":"2024-09-06 00:00:00","open":157.3,"high":157.83,"low":150.55,"close":150.92,"volume":37912130}
-{"timestamp":"2024-09-09 00:00:00","open":152.51,"high":153.4,"low":147.22,"close":148.71,"volume":39260500}
-{"timestamp":"2024-09-10 00:00:00","open":150.45,"high":151.27,"low":148.34,"close":148.66,"volume":31118800}
-{"timestamp":"2024-09-11 00:00:00","open":149.92,"high":151.5,"low":147.52,"close":151.16,"volume":29607700}
-{"timestamp":"2024-09-12 00:00:00","open":153.8,"high":154.82,"low":152.65,"close":154.69,"volume":29695048}
-{"timestamp":"2024-09-13 00:00:00","open":155.43,"high":158.38,"low":155.21,"close":157.46,"volume":29591200}
-{"timestamp":"2024-09-16 00:00:00","open":157.31,"high":158.25,"low":156.6,"close":158.06,"volume":18379800}
-{"timestamp":"2024-09-17 00:00:00","open":159.02,"high":160.55,"low":158.38,"close":159.32,"volume":20715612}
-{"timestamp":"2024-09-18 00:00:00","open":159.86,"high":160.5,"low":158.6,"close":159.81,"volume":23677315}
-{"timestamp":"2024-09-19 00:00:00","open":163.71,"high":163.79,"low":161.34,"close":162.14,"volume":26587733}
-{"timestamp":"2024-09-20 00:00:00","open":163.5,"high":163.73,"low":162.06,"close":163.59,"volume":40896438}
-{"timestamp":"2024-09-23 00:00:00","open":164.35,"high":165.49,"low":161.67,"close":161.85,"volume":24150900}
-{"timestamp":"2024-09-24 00:00:00","open":163.03,"high":163.22,"low":160.69,"close":162.29,"volume":23332147}
-{"timestamp":"2024-09-25 00:00:00","open":161.47,"high":162.81,"low":161.3,"close":161.49,"volume":18869200}
-{"timestamp":"2024-09-26 00:00:00","open":163.64,"high":164.08,"low":162.28,"close":162.73,"volume":20319336}
-{"timestamp":"2024-09-27 00:00:00","open":162.81,"high":165.7,"low":162.63,"close":163.95,"volume":21101307}
-{"timestamp":"2024-09-30 00:00:00","open":163.32,"high":166.15,"low":163.26,"close":165.85,"volume":20481303}
-{"timestamp":"2024-10-01 00:00:00","open":167.69,"high":169.16,"low":164.58,"close":166.99,"volume":28338123}
-{"timestamp":"2024-10-02 00:00:00","open":166.42,"high":167.52,"low":164.73,"close":165.86,"volume":17760200}
-{"timestamp":"2024-10-03 00:00:00","open":164.41,"high":166.64,"low":163.92,"close":165.86,"volume":15073101}
-{"timestamp":"2024-10-04 00:00:00","open":168.06,"high":168.23,"low":165.48,"close":167.06,"volume":19093724}
-{"timestamp":"2024-10-07 00:00:00","open":167.72,"high":168.48,"low":162.75,"close":162.98,"volume":22463140}
-{"timestamp":"2024-10-08 00:00:00","open":163.94,"high":164.73,"low":162.87,"close":164.38,"volume":23072733}
-{"timestamp":"2024-10-09 00:00:00","open":163.45,"high":164.84,"low":159.74,"close":161.86,"volume":31181800}
-{"timestamp":"2024-10-10 00:00:00","open":160.87,"high":163.07,"low":160.4,"close":162.08,"volume":14144100}
-{"timestamp":"2024-10-11 00:00:00","open":162.13,"high":163.9,"low":161.24,"close":163.24,"volume":15344300}
-{"timestamp":"2024-10-14 00:00:00","open":163.64,"high":166.23,"low":163.4,"close":164.96,"volume":19016141}
-{"timestamp":"2024-10-15 00:00:00","open":165.79,"high":167.68,"low":164.63,"close":165.46,"volume":20247200}
-{"timestamp":"2024-10-16 00:00:00","open":164.53,"high":165.8,"low":163.74,"close":165.16,"volume":16406030}
-{"timestamp":"2024-10-17 00:00:00","open":165.73,"high":166.37,"low":162.76,"close":162.93,"volume":21453400}
-{"timestamp":"2024-10-18 00:00:00","open":163.19,"high":164.71,"low":163.08,"close":163.42,"volume":19757700}
-{"timestamp":"2024-10-21 00:00:00","open":162.95,"high":164.5,"low":162.62,"close":164.07,"volume":20946500}
-{"timestamp":"2024-10-22 00:00:00","open":162.98,"high":165.77,"low":162.98,"close":165.14,"volume":16568121}
-{"timestamp":"2024-10-23 00:00:00","open":164.76,"high":165.82,"low":161.93,"close":162.78,"volume":18280518}
-{"timestamp":"2024-10-24 00:00:00","open":162.83,"high":163.33,"low":161.01,"close":162.72,"volume":22412527}
-{"timestamp":"2024-10-25 00:00:00","open":163.67,"high":165.59,"low":163.42,"close":165.27,"volume":19828900}
-{"timestamp":"2024-10-28 00:00:00","open":168.75,"high":168.75,"low":163.95,"close":166.72,"volume":32138641}
-{"timestamp":"2024-10-29 00:00:00","open":167.73,"high":170.38,"low":167.09,"close":169.68,"volume":42169025}
-{"timestamp":"2024-10-30 00:00:00","open":180.68,"high":182.02,"low":174.06,"close":174.46,"volume":68890800}
-{"timestamp":"2024-10-31 00:00:00","open":173.13,"high":176.82,"low":171.0,"close":171.11,"volume":44769000}
-{"timestamp":"2024-11-01 00:00:00","open":170.07,"high":172.32,"low":168.88,"close":171.29,"volume":31796500}
-{"timestamp":"2024-11-04 00:00:00","open":169.93,"high":170.73,"low":168.01,"close":169.24,"volume":21492744}
-{"timestamp":"2024-11-05 00:00:00","open":169.43,"high":170.53,"low":168.84,"close":169.74,"volume":18242100}
-{"timestamp":"2024-11-06 00:00:00","open":173.8,"high":176.94,"low":173.5,"close":176.51,"volume":33695538}
-{"timestamp":"2024-11-07 00:00:00","open":177.41,"high":181.08,"low":177.19,"close":180.75,"volume":25352939}
-{"timestamp":"2024-11-08 00:00:00","open":180.65,"high":180.9,"low":178.08,"close":178.35,"volume":22006200}
-{"timestamp":"2024-11-11 00:00:00","open":178.58,"high":180.55,"low":178.47,"close":180.35,"volume":17450400}
-{"timestamp":"2024-11-12 00:00:00","open":179.82,"high":182.49,"low":179.39,"close":181.62,"volume":25134905}
-{"timestamp":"2024-11-13 00:00:00","open":180.46,"high":180.96,"low":178.54,"close":178.88,"volume":23184003}
-{"timestamp":"2024-11-14 00:00:00","open":178.28,"high":178.82,"low":174.32,"close":175.58,"volume":31007500}
-{"timestamp":"2024-11-15 00:00:00","open":173.73,"high":174.14,"low":171.22,"close":172.49,"volume":32504649}
-{"timestamp":"2024-11-18 00:00:00","open":173.42,"high":175.44,"low":172.9,"close":175.3,"volume":20206613}
-{"timestamp":"2024-11-19 00:00:00","open":173.72,"high":178.87,"low":173.56,"close":178.12,"volume":23434925}
-{"timestamp":"2024-11-20 00:00:00","open":177.34,"high":177.68,"low":173.78,"close":175.98,"volume":18997111}
-{"timestamp":"2024-11-21 00:00:00","open":173.9,"high":174.13,"low":163.7,"close":167.63,"volume":59734400}
-{"timestamp":"2024-11-22 00:00:00","open":165.85,"high":166.46,"low":163.9,"close":164.76,"volume":38604600}
-{"timestamp":"2024-11-25 00:00:00","open":166.09,"high":168.63,"low":165.61,"close":167.65,"volume":33135300}
-{"timestamp":"2024-11-26 00:00:00","open":167.63,"high":169.82,"low":167.58,"close":169.12,"volume":20486720}
-{"timestamp":"2024-11-27 00:00:00","open":169.0,"high":169.48,"low":168.02,"close":169.23,"volume":19266511}
-{"timestamp":"2024-11-29 00:00:00","open":168.5,"high":169.43,"low":167.16,"close":168.95,"volume":14257244}
-{"timestamp":"2024-12-02 00:00:00","open":168.77,"high":172.08,"low":168.57,"close":171.49,"volume":23789100}
-{"timestamp":"2024-12-03 00:00:00","open":171.49,"high":172.68,"low":170.85,"close":171.34,"volume":22248705}
-{"timestamp":"2024-12-04 00:00:00","open":171.15,"high":174.91,"low":171.06,"close":174.37,"volume":31615137}
-{"timestamp":"2024-12-05 00:00:00","open":175.36,"high":176.06,"low":172.33,"close":172.64,"volume":21356243}
-{"timestamp":"2024-12-06 00:00:00","open":172.03,"high":175.08,"low":171.86,"close":174.71,"volume":21462400}
-{"timestamp":"2024-12-09 00:00:00","open":173.96,"high":176.26,"low":173.65,"close":175.37,"volume":25389631}
-{"timestamp":"2024-12-10 00:00:00","open":182.85,"high":186.36,"low":181.05,"close":185.17,"volume":54813022}
-{"timestamp":"2024-12-11 00:00:00","open":185.31,"high":195.61,"low":184.85,"close":195.4,"volume":67894100}
-{"timestamp":"2024-12-12 00:00:00","open":195.0,"high":195.18,"low":191.71,"close":191.96,"volume":34817500}
-{"timestamp":"2024-12-13 00:00:00","open":191.01,"high":192.73,"low":189.64,"close":189.82,"volume":25143500}
-{"timestamp":"2024-12-16 00:00:00","open":192.87,"high":199.0,"low":192.62,"close":196.66,"volume":44934901}
-{"timestamp":"2024-12-17 00:00:00","open":197.25,"high":201.42,"low":194.98,"close":195.42,"volume":43504025}
-{"timestamp":"2024-12-18 00:00:00","open":195.22,"high":197.0,"low":187.74,"close":188.4,"volume":34166100}
-{"timestamp":"2024-12-19 00:00:00","open":191.63,"high":193.03,"low":188.38,"close":188.51,"volume":32265241}
-{"timestamp":"2024-12-20 00:00:00","open":185.78,"high":192.89,"low":185.22,"close":191.41,"volume":63462934}
-{"timestamp":"2024-12-23 00:00:00","open":192.62,"high":195.1,"low":190.15,"close":194.63,"volume":25675014}
-{"timestamp":"2024-12-24 00:00:00","open":194.84,"high":196.11,"low":193.78,"close":196.11,"volume":10403300}
-{"timestamp":"2024-12-26 00:00:00","open":195.15,"high":196.75,"low":194.38,"close":195.6,"volume":12057210}
-{"timestamp":"2024-12-27 00:00:00","open":194.95,"high":195.32,"low":190.65,"close":192.76,"volume":18891400}
-{"timestamp":"2024-12-30 00:00:00","open":189.8,"high":192.55,"low":189.12,"close":191.24,"volume":14264700}
-{"timestamp":"2024-12-31 00:00:00","open":191.08,"high":191.96,"low":188.51,"close":189.3,"volume":17466919}
-{"timestamp":"2025-01-02 00:00:00","open":190.65,"high":192.0,"low":187.5,"close":189.43,"volume":20370828}
-{"timestamp":"2025-01-03 00:00:00","open":191.37,"high":193.21,"low":189.98,"close":191.79,"volume":18596200}
-{"timestamp":"2025-01-06 00:00:00","open":193.98,"high":198.22,"low":193.85,"close":196.87,"volume":29563638}
-{"timestamp":"2025-01-07 00:00:00","open":197.11,"high":201.0,"low":194.6,"close":195.49,"volume":26487244}
-{"timestamp":"2025-01-08 00:00:00","open":192.57,"high":196.29,"low":192.38,"close":193.95,"volume":24864800}
-{"timestamp":"2025-01-10 00:00:00","open":194.3,"high":196.52,"low":190.31,"close":192.04,"volume":26665206}
-{"timestamp":"2025-01-13 00:00:00","open":190.07,"high":191.18,"low":187.36,"close":191.01,"volume":21823700}
-{"timestamp":"2025-01-14 00:00:00","open":191.24,"high":191.98,"low":188.31,"close":189.66,"volume":17174900}
-{"timestamp":"2025-01-15 00:00:00","open":193.09,"high":196.36,"low":191.86,"close":195.55,"volume":21776000}
-{"timestamp":"2025-01-16 00:00:00","open":194.14,"high":195.48,"low":192.81,"close":192.91,"volume":17815432}
-{"timestamp":"2025-01-17 00:00:00","open":196.53,"high":197.23,"low":193.75,"close":196.0,"volume":27735100}
-{"timestamp":"2025-01-21 00:00:00","open":199.07,"high":202.29,"low":197.87,"close":198.05,"volume":29971300}
-{"timestamp":"2025-01-22 00:00:00","open":199.06,"high":200.48,"low":197.53,"close":198.37,"volume":26200617}
-{"timestamp":"2025-01-23 00:00:00","open":198.14,"high":200.3,"low":195.2,"close":197.98,"volume":26951400}
-{"timestamp":"2025-01-24 00:00:00","open":198.1,"high":200.9,"low":198.0,"close":200.21,"volume":23877521}
-{"timestamp":"2025-01-27 00:00:00","open":192.41,"high":196.88,"low":190.73,"close":191.81,"volume":41728900}
-{"timestamp":"2025-01-28 00:00:00","open":192.75,"high":195.48,"low":190.68,"close":195.3,"volume":24157929}
-{"timestamp":"2025-01-29 00:00:00","open":195.56,"high":196.79,"low":193.43,"close":195.41,"volume":18218300}
-{"timestamp":"2025-01-30 00:00:00","open":198.0,"high":201.4,"low":197.67,"close":200.87,"volume":24354700}
-{"timestamp":"2025-01-31 00:00:00","open":202.0,"high":205.48,"low":201.8,"close":204.02,"volume":32042000}
-{"timestamp":"2025-02-03 00:00:00","open":200.69,"high":203.75,"low":200.1,"close":201.23,"volume":27838348}
-{"timestamp":"2025-02-04 00:00:00","open":203.39,"high":207.05,"low":202.81,"close":206.38,"volume":43856425}
-{"timestamp":"2025-02-05 00:00:00","open":191.07,"high":192.75,"low":188.03,"close":191.33,"volume":70461770}
-{"timestamp":"2025-02-06 00:00:00","open":189.5,"high":192.1,"low":188.72,"close":191.6,"volume":29297442}
-{"timestamp":"2025-02-07 00:00:00","open":191.05,"high":191.18,"low":183.24,"close":185.34,"volume":49315000}
-{"timestamp":"2025-02-10 00:00:00","open":187.35,"high":188.2,"low":185.86,"close":186.47,"volume":23105649}
-{"timestamp":"2025-02-11 00:00:00","open":185.03,"high":186.94,"low":184.28,"close":185.32,"volume":21239519}
-{"timestamp":"2025-02-12 00:00:00","open":183.22,"high":185.11,"low":181.83,"close":183.61,"volume":22072600}
-{"timestamp":"2025-02-13 00:00:00","open":184.32,"high":186.28,"low":183.14,"close":186.14,"volume":21402523}
-{"timestamp":"2025-02-14 00:00:00","open":185.06,"high":186.4,"low":184.32,"close":185.23,"volume":20448437}
-{"timestamp":"2025-02-18 00:00:00","open":185.6,"high":185.96,"low":181.74,"close":183.77,"volume":29916700}
-{"timestamp":"2025-02-19 00:00:00","open":184.07,"high":185.46,"low":183.59,"close":185.27,"volume":19549400}
-{"timestamp":"2025-02-20 00:00:00","open":184.8,"high":185.31,"low":182.72,"close":184.56,"volume":20441500}
-{"timestamp":"2025-02-21 00:00:00","open":185.15,"high":185.34,"low":179.08,"close":179.66,"volume":35199239}
-{"timestamp":"2025-02-24 00:00:00","open":181.99,"high":183.12,"low":178.89,"close":179.25,"volume":29854206}
-{"timestamp":"2025-02-25 00:00:00","open":178.04,"high":178.74,"low":174.69,"close":175.42,"volume":41913411}
-{"timestamp":"2025-02-26 00:00:00","open":175.07,"high":176.08,"low":171.58,"close":172.73,"volume":35431300}
-{"timestamp":"2025-02-27 00:00:00","open":173.99,"high":174.56,"low":167.94,"close":168.5,"volume":39991015}
-{"timestamp":"2025-02-28 00:00:00","open":168.68,"high":170.61,"low":166.77,"close":170.28,"volume":48130600}
-{"timestamp":"2025-03-03 00:00:00","open":171.93,"high":173.37,"low":165.93,"close":167.01,"volume":40770500}
-{"timestamp":"2025-03-04 00:00:00","open":166.24,"high":173.29,"low":165.8,"close":170.92,"volume":45388000}
-{"timestamp":"2025-03-05 00:00:00","open":170.52,"high":173.78,"low":169.06,"close":173.02,"volume":30954922}
-{"timestamp":"2025-03-06 00:00:00","open":170.53,"high":174.81,"low":170.5,"close":172.35,"volume":28302000}
-{"timestamp":"2025-03-07 00:00:00","open":171.26,"high":174.97,"low":170.27,"close":173.86,"volume":27385813}
-{"timestamp":"2025-03-10 00:00:00","open":168.26,"high":168.46,"low":163.69,"close":165.87,"volume":43604027}
-{"timestamp":"2025-03-11 00:00:00","open":164.91,"high":166.75,"low":161.37,"close":164.04,"volume":39587414}
-{"timestamp":"2025-03-12 00:00:00","open":166.58,"high":167.64,"low":163.53,"close":167.11,"volume":28372400}
-{"timestamp":"2025-03-13 00:00:00","open":166.04,"high":166.13,"low":162.11,"close":162.76,"volume":31756214}
-{"timestamp":"2025-03-14 00:00:00","open":163.27,"high":166.49,"low":162.45,"close":165.49,"volume":31995900}
-{"timestamp":"2025-03-17 00:00:00","open":165.03,"high":166.3,"low":163.67,"close":164.29,"volume":31184335}
-{"timestamp":"2025-03-18 00:00:00","open":163.68,"high":164.25,"low":156.72,"close":160.67,"volume":42074800}
-{"timestamp":"2025-03-19 00:00:00","open":161.76,"high":165.87,"low":161.0,"close":163.89,"volume":34275600}
-{"timestamp":"2025-03-20 00:00:00","open":161.57,"high":164.89,"low":160.96,"close":162.8,"volume":28138500}
-{"timestamp":"2025-03-21 00:00:00","open":161.21,"high":164.24,"low":160.89,"close":163.99,"volume":36625800}
-{"timestamp":"2025-03-24 00:00:00","open":167.07,"high":168.32,"low":165.14,"close":167.68,"volume":30879129}
-{"timestamp":"2025-03-25 00:00:00","open":168.98,"high":170.63,"low":168.32,"close":170.56,"volume":24174400}
-{"timestamp":"2025-03-26 00:00:00","open":169.0,"high":169.61,"low":164.84,"close":165.06,"volume":28939326}
-{"timestamp":"2025-03-27 00:00:00","open":164.63,"high":165.42,"low":162.0,"close":162.24,"volume":24508300}
-{"timestamp":"2025-03-28 00:00:00","open":160.49,"high":161.82,"low":153.63,"close":154.33,"volume":48669335}
-{"timestamp":"2025-03-31 00:00:00","open":153.11,"high":155.54,"low":150.66,"close":154.64,"volume":54603500}
-{"timestamp":"2025-04-01 00:00:00","open":153.62,"high":158.1,"low":153.62,"close":157.07,"volume":30672900}
-{"timestamp":"2025-04-02 00:00:00","open":155.15,"high":158.41,"low":154.7,"close":157.04,"volume":25041730}
-{"timestamp":"2025-04-03 00:00:00","open":151.11,"high":152.78,"low":150.39,"close":150.72,"volume":46883400}
-{"timestamp":"2025-04-04 00:00:00","open":148.01,"high":151.07,"low":145.38,"close":145.6,"volume":62259539}
-{"timestamp":"2025-04-07 00:00:00","open":141.55,"high":152.85,"low":140.53,"close":146.75,"volume":76794136}
-{"timestamp":"2025-04-08 00:00:00","open":151.22,"high":152.24,"low":143.03,"close":144.7,"volume":52200208}
-{"timestamp":"2025-04-09 00:00:00","open":144.42,"high":159.55,"low":143.91,"close":158.71,"volume":70406232}
-{"timestamp":"2025-04-10 00:00:00","open":156.54,"high":157.72,"low":149.93,"close":152.82,"volume":48022000}
-{"timestamp":"2025-04-11 00:00:00","open":152.9,"high":157.67,"low":152.82,"close":157.14,"volume":33636239}
-{"timestamp":"2025-04-14 00:00:00","open":160.0,"high":161.72,"low":157.56,"close":159.07,"volume":30333000}
-{"timestamp":"2025-04-15 00:00:00","open":159.13,"high":159.65,"low":155.21,"close":156.31,"volume":27551534}
-{"timestamp":"2025-04-16 00:00:00","open":153.1,"high":155.89,"low":151.51,"close":153.33,"volume":28187421}
-{"timestamp":"2025-04-17 00:00:00","open":154.29,"high":154.68,"low":148.5,"close":151.16,"volume":33046576}
-{"timestamp":"2025-04-21 00:00:00","open":148.88,"high":148.95,"low":146.1,"close":147.67,"volume":26049115}
-{"timestamp":"2025-04-22 00:00:00","open":148.89,"high":152.19,"low":148.54,"close":151.47,"volume":26971800}
-{"timestamp":"2025-04-23 00:00:00","open":155.61,"high":157.53,"low":153.81,"close":155.35,"volume":31128833}
-{"timestamp":"2025-04-24 00:00:00","open":156.15,"high":159.59,"low":155.79,"close":159.28,"volume":45894000}
-{"timestamp":"2025-04-25 00:00:00","open":165.07,"high":166.1,"low":161.04,"close":161.96,"volume":56034000}
-{"timestamp":"2025-04-28 00:00:00","open":162.43,"high":163.15,"low":158.6,"close":160.61,"volume":29745800}
-{"timestamp":"2025-04-29 00:00:00","open":160.32,"high":160.74,"low":157.52,"close":160.16,"volume":26809000}
-{"timestamp":"2025-04-30 00:00:00","open":157.98,"high":159.27,"low":155.4,"close":158.8,"volume":34981100}
+version https://git-lfs.github.com/spec/v1
+oid sha256:725da97a25a4c9afc1a90546c5b5b800b8c8f5d990b262241bce370b846ce29e
+size 552879