diff --git "a/exp_fmp_price_1day/META.jsonl" "b/exp_fmp_price_1day/META.jsonl"
--- "a/exp_fmp_price_1day/META.jsonl"
+++ "b/exp_fmp_price_1day/META.jsonl"
@@ -1,2503 +1,3 @@
-{"timestamp":"2012-05-18 00:00:00","open":42.05,"high":45.0,"low":38.0,"close":38.23,"volume":580587776}
-{"timestamp":"2012-05-21 00:00:00","open":36.53,"high":36.66,"low":33.0,"close":34.03,"volume":168309808}
-{"timestamp":"2012-05-22 00:00:00","open":32.61,"high":33.59,"low":30.94,"close":31.0,"volume":102053808}
-{"timestamp":"2012-05-23 00:00:00","open":31.37,"high":32.5,"low":31.36,"close":32.0,"volume":73721120}
-{"timestamp":"2012-05-24 00:00:00","open":32.95,"high":33.21,"low":31.77,"close":33.03,"volume":50275872}
-{"timestamp":"2012-05-25 00:00:00","open":32.9,"high":32.95,"low":31.11,"close":31.91,"volume":37189632}
-{"timestamp":"2012-05-29 00:00:00","open":31.48,"high":31.69,"low":28.65,"close":28.84,"volume":78063400}
-{"timestamp":"2012-05-30 00:00:00","open":28.7,"high":29.55,"low":27.86,"close":28.19,"volume":57267900}
-{"timestamp":"2012-05-31 00:00:00","open":28.55,"high":29.67,"low":26.83,"close":29.6,"volume":111639200}
-{"timestamp":"2012-06-01 00:00:00","open":28.89,"high":29.15,"low":27.39,"close":27.72,"volume":41855504}
-{"timestamp":"2012-06-04 00:00:00","open":27.2,"high":27.65,"low":26.44,"close":26.9,"volume":35230300}
-{"timestamp":"2012-06-05 00:00:00","open":26.7,"high":27.76,"low":25.75,"close":25.87,"volume":42473400}
-{"timestamp":"2012-06-06 00:00:00","open":26.07,"high":27.17,"low":25.52,"close":26.81,"volume":61489200}
-{"timestamp":"2012-06-07 00:00:00","open":27.0,"high":27.35,"low":26.15,"close":26.31,"volume":26167760}
-{"timestamp":"2012-06-08 00:00:00","open":26.55,"high":27.76,"low":26.44,"close":27.1,"volume":38034000}
-{"timestamp":"2012-06-11 00:00:00","open":27.18,"high":28.07,"low":26.84,"close":27.01,"volume":28225888}
-{"timestamp":"2012-06-12 00:00:00","open":27.48,"high":27.77,"low":26.96,"close":27.4,"volume":15822414}
-{"timestamp":"2012-06-13 00:00:00","open":27.66,"high":28.1,"low":27.1,"close":27.27,"volume":17118672}
-{"timestamp":"2012-06-14 00:00:00","open":27.65,"high":28.32,"low":27.38,"close":28.29,"volume":16855000}
-{"timestamp":"2012-06-15 00:00:00","open":28.51,"high":30.1,"low":28.35,"close":30.01,"volume":43563800}
-{"timestamp":"2012-06-18 00:00:00","open":29.96,"high":32.08,"low":29.41,"close":31.41,"volume":42978900}
-{"timestamp":"2012-06-19 00:00:00","open":31.54,"high":32.18,"low":30.7,"close":31.91,"volume":30849000}
-{"timestamp":"2012-06-20 00:00:00","open":31.92,"high":31.93,"low":31.15,"close":31.6,"volume":15558922}
-{"timestamp":"2012-06-21 00:00:00","open":31.67,"high":32.5,"low":31.51,"close":31.84,"volume":21875300}
-{"timestamp":"2012-06-22 00:00:00","open":32.41,"high":33.45,"low":32.06,"close":33.05,"volume":74834000}
-{"timestamp":"2012-06-25 00:00:00","open":32.86,"high":33.02,"low":31.55,"close":32.06,"volume":24352900}
-{"timestamp":"2012-06-26 00:00:00","open":32.69,"high":33.44,"low":32.5,"close":33.1,"volume":24858700}
-{"timestamp":"2012-06-27 00:00:00","open":32.46,"high":32.9,"low":31.9,"close":32.23,"volume":28599504}
-{"timestamp":"2012-06-28 00:00:00","open":31.96,"high":32.19,"low":30.9,"close":31.36,"volume":17713300}
-{"timestamp":"2012-06-29 00:00:00","open":31.92,"high":31.99,"low":30.76,"close":31.1,"volume":19526900}
-{"timestamp":"2012-07-02 00:00:00","open":31.25,"high":31.73,"low":30.55,"close":30.77,"volume":14131477}
-{"timestamp":"2012-07-03 00:00:00","open":30.91,"high":31.44,"low":30.8,"close":31.2,"volume":8765496}
-{"timestamp":"2012-07-05 00:00:00","open":31.32,"high":31.63,"low":31.02,"close":31.47,"volume":10036688}
-{"timestamp":"2012-07-06 00:00:00","open":31.44,"high":31.9,"low":31.26,"close":31.73,"volume":10949008}
-{"timestamp":"2012-07-09 00:00:00","open":32.1,"high":32.88,"low":31.99,"close":32.17,"volume":17785200}
-{"timestamp":"2012-07-10 00:00:00","open":32.43,"high":32.48,"low":31.16,"close":31.47,"volume":14276996}
-{"timestamp":"2012-07-11 00:00:00","open":31.48,"high":31.56,"low":30.55,"close":30.97,"volume":13030300}
-{"timestamp":"2012-07-12 00:00:00","open":30.7,"high":31.4,"low":30.6,"close":30.81,"volume":11306637}
-{"timestamp":"2012-07-13 00:00:00","open":31.04,"high":31.07,"low":30.56,"close":30.72,"volume":8117348}
-{"timestamp":"2012-07-16 00:00:00","open":30.5,"high":30.5,"low":28.21,"close":28.25,"volume":24672100}
-{"timestamp":"2012-07-17 00:00:00","open":28.48,"high":28.59,"low":27.15,"close":28.09,"volume":30438600}
-{"timestamp":"2012-07-18 00:00:00","open":28.31,"high":29.29,"low":28.15,"close":29.11,"volume":16841800}
-{"timestamp":"2012-07-19 00:00:00","open":29.41,"high":29.5,"low":28.63,"close":29.0,"volume":13685100}
-{"timestamp":"2012-07-20 00:00:00","open":29.0,"high":29.47,"low":28.72,"close":28.76,"volume":11869100}
-{"timestamp":"2012-07-23 00:00:00","open":28.12,"high":29.0,"low":28.01,"close":28.75,"volume":12393863}
-{"timestamp":"2012-07-24 00:00:00","open":28.82,"high":29.45,"low":28.1,"close":28.45,"volume":11539801}
-{"timestamp":"2012-07-25 00:00:00","open":28.39,"high":29.49,"low":28.08,"close":29.34,"volume":17230200}
-{"timestamp":"2012-07-26 00:00:00","open":27.75,"high":28.23,"low":26.73,"close":26.85,"volume":64597400}
-{"timestamp":"2012-07-27 00:00:00","open":23.19,"high":24.54,"low":22.28,"close":23.71,"volume":123102300}
-{"timestamp":"2012-07-30 00:00:00","open":24.0,"high":24.04,"low":23.03,"close":23.15,"volume":29285900}
-{"timestamp":"2012-07-31 00:00:00","open":23.37,"high":23.37,"low":21.61,"close":21.71,"volume":56179400}
-{"timestamp":"2012-08-01 00:00:00","open":21.5,"high":21.58,"low":20.84,"close":20.88,"volume":44604400}
-{"timestamp":"2012-08-02 00:00:00","open":20.77,"high":20.84,"low":19.82,"close":20.04,"volume":56374500}
-{"timestamp":"2012-08-03 00:00:00","open":20.36,"high":22.16,"low":19.9,"close":21.09,"volume":80647008}
-{"timestamp":"2012-08-06 00:00:00","open":21.39,"high":22.15,"low":21.3,"close":21.92,"volume":27778900}
-{"timestamp":"2012-08-07 00:00:00","open":22.2,"high":22.45,"low":20.5,"close":20.72,"volume":36782900}
-{"timestamp":"2012-08-08 00:00:00","open":20.71,"high":21.15,"low":20.22,"close":20.72,"volume":29537400}
-{"timestamp":"2012-08-09 00:00:00","open":20.75,"high":21.17,"low":20.61,"close":21.01,"volume":15618516}
-{"timestamp":"2012-08-10 00:00:00","open":21.41,"high":21.82,"low":21.13,"close":21.81,"volume":25794700}
-{"timestamp":"2012-08-13 00:00:00","open":22.15,"high":22.45,"low":21.4,"close":21.6,"volume":24973100}
-{"timestamp":"2012-08-14 00:00:00","open":21.41,"high":21.6,"low":20.25,"close":20.38,"volume":39308800}
-{"timestamp":"2012-08-15 00:00:00","open":20.64,"high":21.41,"low":20.4,"close":21.2,"volume":47861100}
-{"timestamp":"2012-08-16 00:00:00","open":20.44,"high":20.48,"low":19.69,"close":19.87,"volume":157565300}
-{"timestamp":"2012-08-17 00:00:00","open":20.01,"high":20.08,"low":19.0,"close":19.05,"volume":129293400}
-{"timestamp":"2012-08-20 00:00:00","open":19.05,"high":20.13,"low":18.75,"close":20.01,"volume":101186600}
-{"timestamp":"2012-08-21 00:00:00","open":19.58,"high":19.98,"low":19.09,"close":19.16,"volume":70640600}
-{"timestamp":"2012-08-22 00:00:00","open":19.36,"high":19.53,"low":18.96,"close":19.44,"volume":49892200}
-{"timestamp":"2012-08-23 00:00:00","open":19.5,"high":19.73,"low":19.36,"close":19.44,"volume":32813700}
-{"timestamp":"2012-08-24 00:00:00","open":19.52,"high":19.68,"low":19.25,"close":19.41,"volume":29622200}
-{"timestamp":"2012-08-27 00:00:00","open":19.49,"high":19.53,"low":19.1,"close":19.15,"volume":20704000}
-{"timestamp":"2012-08-28 00:00:00","open":19.1,"high":19.38,"low":18.95,"close":19.34,"volume":25425792}
-{"timestamp":"2012-08-29 00:00:00","open":19.32,"high":19.38,"low":19.07,"close":19.1,"volume":16124700}
-{"timestamp":"2012-08-30 00:00:00","open":19.27,"high":19.45,"low":19.06,"close":19.09,"volume":30647500}
-{"timestamp":"2012-08-31 00:00:00","open":18.68,"high":18.7,"low":18.03,"close":18.06,"volume":58764200}
-{"timestamp":"2012-09-04 00:00:00","open":18.08,"high":18.27,"low":17.55,"close":17.73,"volume":46622400}
-{"timestamp":"2012-09-05 00:00:00","open":18.27,"high":18.75,"low":18.18,"close":18.58,"volume":60781800}
-{"timestamp":"2012-09-06 00:00:00","open":18.74,"high":19.26,"low":18.72,"close":18.96,"volume":46066500}
-{"timestamp":"2012-09-07 00:00:00","open":19.1,"high":19.42,"low":18.78,"close":18.98,"volume":36371700}
-{"timestamp":"2012-09-10 00:00:00","open":19.06,"high":19.2,"low":18.55,"close":18.81,"volume":24797800}
-{"timestamp":"2012-09-11 00:00:00","open":18.92,"high":19.58,"low":18.85,"close":19.43,"volume":50508200}
-{"timestamp":"2012-09-12 00:00:00","open":20.76,"high":21.16,"low":20.28,"close":20.93,"volume":121584000}
-{"timestamp":"2012-09-13 00:00:00","open":20.96,"high":21.48,"low":20.61,"close":20.71,"volume":65041600}
-{"timestamp":"2012-09-14 00:00:00","open":21.13,"high":22.08,"low":20.9,"close":22.0,"volume":72819800}
-{"timestamp":"2012-09-17 00:00:00","open":22.67,"high":22.75,"low":21.5,"close":21.52,"volume":50667600}
-{"timestamp":"2012-09-18 00:00:00","open":21.6,"high":21.98,"low":21.37,"close":21.87,"volume":36760500}
-{"timestamp":"2012-09-19 00:00:00","open":21.99,"high":23.37,"low":21.77,"close":23.29,"volume":78782816}
-{"timestamp":"2012-09-20 00:00:00","open":23.02,"high":23.24,"low":22.54,"close":22.59,"volume":57248900}
-{"timestamp":"2012-09-21 00:00:00","open":22.97,"high":23.24,"low":22.6,"close":22.86,"volume":51218100}
-{"timestamp":"2012-09-24 00:00:00","open":21.78,"high":21.98,"low":20.36,"close":20.79,"volume":79106500}
-{"timestamp":"2012-09-25 00:00:00","open":21.2,"high":21.21,"low":20.22,"close":20.28,"volume":46291700}
-{"timestamp":"2012-09-26 00:00:00","open":20.15,"high":20.78,"low":19.8,"close":20.62,"volume":38271900}
-{"timestamp":"2012-09-27 00:00:00","open":20.99,"high":21.0,"low":20.16,"close":20.32,"volume":30215900}
-{"timestamp":"2012-09-28 00:00:00","open":20.57,"high":21.95,"low":20.5,"close":21.66,"volume":65486000}
-{"timestamp":"2012-10-01 00:00:00","open":22.08,"high":22.59,"low":21.73,"close":21.99,"volume":51262700}
-{"timestamp":"2012-10-02 00:00:00","open":22.08,"high":22.49,"low":21.82,"close":22.27,"volume":29341400}
-{"timestamp":"2012-10-03 00:00:00","open":22.3,"high":22.49,"low":21.8,"close":21.83,"volume":32000100}
-{"timestamp":"2012-10-04 00:00:00","open":22.32,"high":22.4,"low":21.41,"close":21.95,"volume":46894592}
-{"timestamp":"2012-10-05 00:00:00","open":21.49,"high":21.63,"low":20.88,"close":20.91,"volume":40529300}
-{"timestamp":"2012-10-08 00:00:00","open":20.4,"high":20.75,"low":20.16,"close":20.4,"volume":32236700}
-{"timestamp":"2012-10-09 00:00:00","open":20.39,"high":20.55,"low":19.97,"close":20.23,"volume":27161800}
-{"timestamp":"2012-10-10 00:00:00","open":19.93,"high":19.94,"low":19.45,"close":19.64,"volume":39321800}
-{"timestamp":"2012-10-11 00:00:00","open":19.88,"high":19.96,"low":19.61,"close":19.75,"volume":21817300}
-{"timestamp":"2012-10-12 00:00:00","open":19.75,"high":19.8,"low":19.48,"close":19.52,"volume":18809400}
-{"timestamp":"2012-10-15 00:00:00","open":19.68,"high":19.88,"low":19.49,"close":19.52,"volume":20189700}
-{"timestamp":"2012-10-16 00:00:00","open":19.68,"high":19.69,"low":19.3,"close":19.48,"volume":21834700}
-{"timestamp":"2012-10-17 00:00:00","open":19.5,"high":20.48,"low":19.37,"close":19.88,"volume":44074500}
-{"timestamp":"2012-10-18 00:00:00","open":19.7,"high":19.79,"low":18.89,"close":18.98,"volume":52157400}
-{"timestamp":"2012-10-19 00:00:00","open":19.0,"high":19.06,"low":18.8,"close":19.0,"volume":34835000}
-{"timestamp":"2012-10-22 00:00:00","open":19.2,"high":19.43,"low":19.05,"close":19.32,"volume":32447300}
-{"timestamp":"2012-10-23 00:00:00","open":19.25,"high":19.8,"low":19.1,"close":19.5,"volume":78381200}
-{"timestamp":"2012-10-24 00:00:00","open":24.13,"high":24.25,"low":22.85,"close":23.23,"volume":228949900}
-{"timestamp":"2012-10-25 00:00:00","open":23.29,"high":23.31,"low":22.47,"close":22.56,"volume":76142000}
-{"timestamp":"2012-10-26 00:00:00","open":22.4,"high":22.88,"low":21.88,"close":21.94,"volume":73259504}
-{"timestamp":"2012-10-31 00:00:00","open":20.82,"high":21.5,"low":20.73,"close":21.11,"volume":99378200}
-{"timestamp":"2012-11-01 00:00:00","open":21.08,"high":21.44,"low":21.01,"close":21.21,"volume":37713900}
-{"timestamp":"2012-11-02 00:00:00","open":21.26,"high":21.69,"low":21.07,"close":21.18,"volume":38344400}
-{"timestamp":"2012-11-05 00:00:00","open":21.1,"high":21.48,"low":20.92,"close":21.25,"volume":31806700}
-{"timestamp":"2012-11-06 00:00:00","open":21.24,"high":21.37,"low":20.99,"close":21.17,"volume":29062700}
-{"timestamp":"2012-11-07 00:00:00","open":20.85,"high":20.95,"low":20.37,"close":20.47,"volume":33396800}
-{"timestamp":"2012-11-08 00:00:00","open":20.52,"high":20.73,"low":19.98,"close":19.99,"volume":34254600}
-{"timestamp":"2012-11-09 00:00:00","open":19.95,"high":20.0,"low":19.13,"close":19.21,"volume":42295500}
-{"timestamp":"2012-11-12 00:00:00","open":19.15,"high":20.17,"low":18.87,"close":20.07,"volume":67349200}
-{"timestamp":"2012-11-13 00:00:00","open":19.61,"high":20.11,"low":19.56,"close":19.86,"volume":71775100}
-{"timestamp":"2012-11-14 00:00:00","open":20.1,"high":22.5,"low":19.93,"close":22.36,"volume":229751000}
-{"timestamp":"2012-11-15 00:00:00","open":22.34,"high":22.5,"low":21.65,"close":22.17,"volume":78857700}
-{"timestamp":"2012-11-16 00:00:00","open":22.25,"high":23.93,"low":22.18,"close":23.56,"volume":107182200}
-{"timestamp":"2012-11-19 00:00:00","open":23.96,"high":24.12,"low":22.82,"close":22.92,"volume":85021300}
-{"timestamp":"2012-11-20 00:00:00","open":22.73,"high":23.9,"low":22.7,"close":23.1,"volume":46655300}
-{"timestamp":"2012-11-21 00:00:00","open":23.22,"high":24.53,"low":23.05,"close":24.32,"volume":89862400}
-{"timestamp":"2012-11-23 00:00:00","open":24.58,"high":24.68,"low":23.88,"close":24.0,"volume":29520900}
-{"timestamp":"2012-11-26 00:00:00","open":24.94,"high":26.09,"low":24.81,"close":25.94,"volume":123865000}
-{"timestamp":"2012-11-27 00:00:00","open":26.04,"high":26.5,"low":25.46,"close":26.15,"volume":85760600}
-{"timestamp":"2012-11-28 00:00:00","open":25.94,"high":26.49,"low":25.75,"close":26.36,"volume":49205600}
-{"timestamp":"2012-11-29 00:00:00","open":26.5,"high":27.52,"low":26.16,"close":27.32,"volume":88759700}
-{"timestamp":"2012-11-30 00:00:00","open":27.26,"high":28.0,"low":26.76,"close":28.0,"volume":127049600}
-{"timestamp":"2012-12-03 00:00:00","open":28.0,"high":28.88,"low":26.98,"close":27.04,"volume":123526100}
-{"timestamp":"2012-12-04 00:00:00","open":27.06,"high":27.76,"low":26.68,"close":27.46,"volume":72912752}
-{"timestamp":"2012-12-05 00:00:00","open":27.75,"high":27.9,"low":27.26,"close":27.71,"volume":58976300}
-{"timestamp":"2012-12-06 00:00:00","open":27.68,"high":27.75,"low":26.82,"close":26.97,"volume":46001500}
-{"timestamp":"2012-12-07 00:00:00","open":27.07,"high":27.78,"low":26.84,"close":27.49,"volume":51751900}
-{"timestamp":"2012-12-10 00:00:00","open":27.17,"high":28.17,"low":27.1,"close":27.84,"volume":50608500}
-{"timestamp":"2012-12-11 00:00:00","open":28.07,"high":28.24,"low":27.66,"close":27.98,"volume":77099100}
-{"timestamp":"2012-12-12 00:00:00","open":28.0,"high":28.14,"low":27.37,"close":27.58,"volume":46704200}
-{"timestamp":"2012-12-13 00:00:00","open":27.59,"high":28.75,"low":27.43,"close":28.24,"volume":81051600}
-{"timestamp":"2012-12-14 00:00:00","open":28.18,"high":28.33,"low":26.76,"close":26.81,"volume":91631600}
-{"timestamp":"2012-12-17 00:00:00","open":26.77,"high":27.0,"low":26.32,"close":26.75,"volume":57742500}
-{"timestamp":"2012-12-18 00:00:00","open":26.96,"high":27.91,"low":26.9,"close":27.71,"volume":60512900}
-{"timestamp":"2012-12-19 00:00:00","open":27.83,"high":28.22,"low":26.95,"close":27.41,"volume":61390300}
-{"timestamp":"2012-12-20 00:00:00","open":27.49,"high":27.6,"low":27.13,"close":27.36,"volume":35574800}
-{"timestamp":"2012-12-21 00:00:00","open":26.66,"high":27.01,"low":26.12,"close":26.26,"volume":54555200}
-{"timestamp":"2012-12-24 00:00:00","open":26.5,"high":26.96,"low":26.2,"close":26.93,"volume":28230100}
-{"timestamp":"2012-12-26 00:00:00","open":27.03,"high":27.18,"low":26.38,"close":26.51,"volume":33175400}
-{"timestamp":"2012-12-27 00:00:00","open":26.55,"high":26.8,"low":25.52,"close":26.05,"volume":43481700}
-{"timestamp":"2012-12-28 00:00:00","open":25.48,"high":26.11,"low":25.15,"close":25.91,"volume":56574800}
-{"timestamp":"2012-12-31 00:00:00","open":26.2,"high":26.99,"low":26.11,"close":26.62,"volume":60374500}
-{"timestamp":"2013-01-02 00:00:00","open":27.44,"high":28.18,"low":27.42,"close":28.0,"volume":69846400}
-{"timestamp":"2013-01-03 00:00:00","open":27.88,"high":28.47,"low":27.59,"close":27.77,"volume":63140600}
-{"timestamp":"2013-01-04 00:00:00","open":28.01,"high":28.93,"low":27.83,"close":28.76,"volume":72715400}
-{"timestamp":"2013-01-07 00:00:00","open":28.69,"high":29.79,"low":28.65,"close":29.42,"volume":83781800}
-{"timestamp":"2013-01-08 00:00:00","open":29.51,"high":29.6,"low":28.86,"close":29.06,"volume":45871300}
-{"timestamp":"2013-01-09 00:00:00","open":29.67,"high":30.6,"low":29.49,"close":30.59,"volume":104787700}
-{"timestamp":"2013-01-10 00:00:00","open":30.6,"high":31.45,"low":30.28,"close":31.3,"volume":95316400}
-{"timestamp":"2013-01-11 00:00:00","open":31.28,"high":31.96,"low":31.1,"close":31.72,"volume":89598000}
-{"timestamp":"2013-01-14 00:00:00","open":32.08,"high":32.21,"low":30.62,"close":30.95,"volume":98892800}
-{"timestamp":"2013-01-15 00:00:00","open":30.64,"high":31.71,"low":29.88,"close":30.1,"volume":173242600}
-{"timestamp":"2013-01-16 00:00:00","open":30.21,"high":30.35,"low":29.53,"close":29.85,"volume":75332700}
-{"timestamp":"2013-01-17 00:00:00","open":30.08,"high":30.42,"low":30.03,"close":30.14,"volume":40256700}
-{"timestamp":"2013-01-18 00:00:00","open":30.31,"high":30.44,"low":29.27,"close":29.66,"volume":49631504}
-{"timestamp":"2013-01-22 00:00:00","open":29.75,"high":30.89,"low":29.74,"close":30.73,"volume":55243300}
-{"timestamp":"2013-01-23 00:00:00","open":31.1,"high":31.5,"low":30.8,"close":30.82,"volume":48899800}
-{"timestamp":"2013-01-24 00:00:00","open":31.27,"high":31.49,"low":30.81,"close":31.08,"volume":43845100}
-{"timestamp":"2013-01-25 00:00:00","open":31.41,"high":31.93,"low":31.13,"close":31.54,"volume":54363600}
-{"timestamp":"2013-01-28 00:00:00","open":31.88,"high":32.51,"low":31.81,"close":32.47,"volume":59682500}
-{"timestamp":"2013-01-29 00:00:00","open":32.0,"high":32.07,"low":30.71,"close":30.79,"volume":72976500}
-{"timestamp":"2013-01-30 00:00:00","open":30.98,"high":31.49,"low":30.88,"close":31.24,"volume":87682100}
-{"timestamp":"2013-01-31 00:00:00","open":29.15,"high":31.47,"low":28.74,"close":30.98,"volume":190744900}
-{"timestamp":"2013-02-01 00:00:00","open":31.01,"high":31.02,"low":29.63,"close":29.73,"volume":85856700}
-{"timestamp":"2013-02-04 00:00:00","open":29.06,"high":29.2,"low":28.01,"close":28.11,"volume":92362200}
-{"timestamp":"2013-02-05 00:00:00","open":28.26,"high":28.96,"low":28.04,"close":28.64,"volume":47948200}
-{"timestamp":"2013-02-06 00:00:00","open":28.74,"high":29.29,"low":28.66,"close":29.05,"volume":38375900}
-{"timestamp":"2013-02-07 00:00:00","open":29.11,"high":29.15,"low":28.27,"close":28.65,"volume":34540100}
-{"timestamp":"2013-02-08 00:00:00","open":28.89,"high":29.17,"low":28.51,"close":28.55,"volume":37708800}
-{"timestamp":"2013-02-11 00:00:00","open":28.61,"high":28.68,"low":28.04,"close":28.26,"volume":37361800}
-{"timestamp":"2013-02-12 00:00:00","open":27.67,"high":28.16,"low":27.1,"close":27.37,"volume":93498700}
-{"timestamp":"2013-02-13 00:00:00","open":27.36,"high":28.32,"low":27.31,"close":27.91,"volume":50164000}
-{"timestamp":"2013-02-14 00:00:00","open":28.02,"high":28.63,"low":28.01,"close":28.5,"volume":35618416}
-{"timestamp":"2013-02-15 00:00:00","open":28.52,"high":28.75,"low":28.09,"close":28.32,"volume":33109300}
-{"timestamp":"2013-02-19 00:00:00","open":28.23,"high":29.08,"low":28.12,"close":28.93,"volume":49411552}
-{"timestamp":"2013-02-20 00:00:00","open":28.92,"high":29.05,"low":28.33,"close":28.46,"volume":42098200}
-{"timestamp":"2013-02-21 00:00:00","open":28.28,"high":28.55,"low":27.15,"close":27.28,"volume":49647664}
-{"timestamp":"2013-02-22 00:00:00","open":27.62,"high":27.63,"low":26.82,"close":27.13,"volume":36350200}
-{"timestamp":"2013-02-25 00:00:00","open":27.16,"high":27.64,"low":27.15,"close":27.27,"volume":34652000}
-{"timestamp":"2013-02-26 00:00:00","open":27.36,"high":27.46,"low":26.7,"close":27.39,"volume":31611700}
-{"timestamp":"2013-02-27 00:00:00","open":27.34,"high":27.34,"low":26.63,"close":26.87,"volume":44319700}
-{"timestamp":"2013-02-28 00:00:00","open":26.84,"high":27.3,"low":26.34,"close":27.25,"volume":83027800}
-{"timestamp":"2013-03-01 00:00:00","open":27.05,"high":28.12,"low":26.81,"close":27.78,"volume":54064800}
-{"timestamp":"2013-03-04 00:00:00","open":27.76,"high":28.06,"low":27.44,"close":27.72,"volume":32400700}
-{"timestamp":"2013-03-05 00:00:00","open":27.88,"high":28.18,"low":27.21,"close":27.52,"volume":40622200}
-{"timestamp":"2013-03-06 00:00:00","open":28.1,"high":28.13,"low":27.35,"close":27.45,"volume":33532600}
-{"timestamp":"2013-03-07 00:00:00","open":27.57,"high":28.68,"low":27.47,"close":28.58,"volume":74540200}
-{"timestamp":"2013-03-08 00:00:00","open":28.43,"high":28.47,"low":27.73,"close":27.96,"volume":44198900}
-{"timestamp":"2013-03-11 00:00:00","open":28.01,"high":28.64,"low":27.83,"close":28.14,"volume":35642100}
-{"timestamp":"2013-03-12 00:00:00","open":28.1,"high":28.32,"low":27.6,"close":27.83,"volume":27569600}
-{"timestamp":"2013-03-13 00:00:00","open":27.62,"high":27.65,"low":26.92,"close":27.08,"volume":39619500}
-{"timestamp":"2013-03-14 00:00:00","open":27.1,"high":27.43,"low":26.83,"close":27.04,"volume":27646400}
-{"timestamp":"2013-03-15 00:00:00","open":27.03,"high":27.06,"low":26.56,"close":26.65,"volume":31597400}
-{"timestamp":"2013-03-18 00:00:00","open":26.37,"high":26.79,"low":25.78,"close":26.49,"volume":26653700}
-{"timestamp":"2013-03-19 00:00:00","open":26.53,"high":26.9,"low":26.21,"close":26.55,"volume":25254200}
-{"timestamp":"2013-03-20 00:00:00","open":26.68,"high":26.69,"low":25.78,"close":25.86,"volume":44006500}
-{"timestamp":"2013-03-21 00:00:00","open":25.66,"high":26.11,"low":25.56,"close":25.74,"volume":24336100}
-{"timestamp":"2013-03-22 00:00:00","open":25.8,"high":26.01,"low":25.63,"close":25.73,"volume":18456300}
-{"timestamp":"2013-03-25 00:00:00","open":25.75,"high":25.8,"low":25.08,"close":25.13,"volume":39199000}
-{"timestamp":"2013-03-26 00:00:00","open":25.08,"high":25.48,"low":25.03,"close":25.21,"volume":26957200}
-{"timestamp":"2013-03-27 00:00:00","open":25.0,"high":26.28,"low":24.72,"close":26.09,"volume":52297400}
-{"timestamp":"2013-03-28 00:00:00","open":26.09,"high":26.17,"low":25.52,"close":25.58,"volume":28585700}
-{"timestamp":"2013-04-01 00:00:00","open":25.63,"high":25.89,"low":25.28,"close":25.53,"volume":22249300}
-{"timestamp":"2013-04-02 00:00:00","open":25.77,"high":26.12,"low":25.3,"close":25.42,"volume":35153300}
-{"timestamp":"2013-04-03 00:00:00","open":25.83,"high":26.39,"low":25.7,"close":26.25,"volume":48195200}
-{"timestamp":"2013-04-04 00:00:00","open":26.62,"high":27.23,"low":26.11,"close":27.07,"volume":82016800}
-{"timestamp":"2013-04-05 00:00:00","open":26.86,"high":27.8,"low":26.61,"close":27.39,"volume":64566600}
-{"timestamp":"2013-04-08 00:00:00","open":27.19,"high":27.2,"low":26.63,"close":26.85,"volume":27256000}
-{"timestamp":"2013-04-09 00:00:00","open":26.58,"high":26.89,"low":26.42,"close":26.59,"volume":21311100}
-{"timestamp":"2013-04-10 00:00:00","open":27.01,"high":27.84,"low":26.9,"close":27.57,"volume":45949400}
-{"timestamp":"2013-04-11 00:00:00","open":27.48,"high":28.1,"low":27.25,"close":28.02,"volume":33368500}
-{"timestamp":"2013-04-12 00:00:00","open":28.0,"high":28.0,"low":27.24,"close":27.4,"volume":28697400}
-{"timestamp":"2013-04-15 00:00:00","open":27.16,"high":27.48,"low":26.36,"close":26.52,"volume":30275400}
-{"timestamp":"2013-04-16 00:00:00","open":26.81,"high":27.11,"low":26.4,"close":26.92,"volume":27396384}
-{"timestamp":"2013-04-17 00:00:00","open":26.65,"high":27.2,"low":26.39,"close":26.63,"volume":26440600}
-{"timestamp":"2013-04-18 00:00:00","open":26.82,"high":26.82,"low":25.15,"close":25.69,"volume":39059000}
-{"timestamp":"2013-04-19 00:00:00","open":25.62,"high":25.96,"low":25.33,"close":25.73,"volume":20380900}
-{"timestamp":"2013-04-22 00:00:00","open":25.81,"high":26.36,"low":25.7,"close":25.97,"volume":25687600}
-{"timestamp":"2013-04-23 00:00:00","open":26.22,"high":26.33,"low":25.77,"close":25.98,"volume":25191500}
-{"timestamp":"2013-04-24 00:00:00","open":25.93,"high":26.4,"low":25.8,"close":26.11,"volume":19729900}
-{"timestamp":"2013-04-25 00:00:00","open":26.07,"high":26.4,"low":26.0,"close":26.14,"volume":17150000}
-{"timestamp":"2013-04-26 00:00:00","open":26.6,"high":27.62,"low":26.6,"close":26.85,"volume":33018000}
-{"timestamp":"2013-04-29 00:00:00","open":27.16,"high":27.41,"low":26.86,"close":26.98,"volume":29201100}
-{"timestamp":"2013-04-30 00:00:00","open":27.13,"high":27.85,"low":27.01,"close":27.77,"volume":36245700}
-{"timestamp":"2013-05-01 00:00:00","open":27.85,"high":27.91,"low":27.31,"close":27.43,"volume":64567600}
-{"timestamp":"2013-05-02 00:00:00","open":28.01,"high":29.02,"low":27.98,"close":28.97,"volume":104257000}
-{"timestamp":"2013-05-03 00:00:00","open":29.04,"high":29.07,"low":28.15,"close":28.31,"volume":58506400}
-{"timestamp":"2013-05-06 00:00:00","open":28.33,"high":28.46,"low":27.48,"close":27.57,"volume":43939400}
-{"timestamp":"2013-05-07 00:00:00","open":27.55,"high":27.85,"low":26.85,"close":26.89,"volume":41259100}
-{"timestamp":"2013-05-08 00:00:00","open":26.88,"high":27.3,"low":26.65,"close":27.12,"volume":34654900}
-{"timestamp":"2013-05-09 00:00:00","open":27.08,"high":27.55,"low":26.85,"close":27.04,"volume":33457200}
-{"timestamp":"2013-05-10 00:00:00","open":27.14,"high":27.3,"low":26.57,"close":26.68,"volume":30847100}
-{"timestamp":"2013-05-13 00:00:00","open":26.6,"high":27.33,"low":26.53,"close":26.82,"volume":29068800}
-{"timestamp":"2013-05-14 00:00:00","open":26.89,"high":27.28,"low":26.82,"close":27.07,"volume":24930300}
-{"timestamp":"2013-05-15 00:00:00","open":26.92,"high":26.99,"low":26.4,"close":26.6,"volume":30299800}
-{"timestamp":"2013-05-16 00:00:00","open":26.48,"high":26.55,"low":25.9,"close":26.13,"volume":35506976}
-{"timestamp":"2013-05-17 00:00:00","open":26.4,"high":26.6,"low":26.2,"close":26.25,"volume":29462700}
-{"timestamp":"2013-05-20 00:00:00","open":26.18,"high":26.19,"low":25.69,"close":25.76,"volume":42402900}
-{"timestamp":"2013-05-21 00:00:00","open":25.87,"high":26.08,"low":25.59,"close":25.66,"volume":26261300}
-{"timestamp":"2013-05-22 00:00:00","open":25.65,"high":25.85,"low":24.92,"close":25.16,"volume":45314500}
-{"timestamp":"2013-05-23 00:00:00","open":24.8,"high":25.53,"low":24.77,"close":25.06,"volume":37697200}
-{"timestamp":"2013-05-24 00:00:00","open":24.97,"high":24.97,"low":24.08,"close":24.31,"volume":58727900}
-{"timestamp":"2013-05-28 00:00:00","open":24.54,"high":24.54,"low":23.92,"close":24.1,"volume":50079700}
-{"timestamp":"2013-05-29 00:00:00","open":23.79,"high":23.81,"low":23.26,"close":23.32,"volume":64237800}
-{"timestamp":"2013-05-30 00:00:00","open":24.13,"high":24.78,"low":23.93,"close":24.55,"volume":60733200}
-{"timestamp":"2013-05-31 00:00:00","open":24.63,"high":24.95,"low":24.27,"close":24.35,"volume":35925000}
-{"timestamp":"2013-06-03 00:00:00","open":24.27,"high":24.32,"low":23.71,"close":23.85,"volume":35733800}
-{"timestamp":"2013-06-04 00:00:00","open":23.89,"high":23.93,"low":23.32,"close":23.52,"volume":34808992}
-{"timestamp":"2013-06-05 00:00:00","open":23.35,"high":23.71,"low":22.79,"close":22.9,"volume":53819700}
-{"timestamp":"2013-06-06 00:00:00","open":22.99,"high":23.09,"low":22.67,"close":22.97,"volume":31260700}
-{"timestamp":"2013-06-07 00:00:00","open":23.03,"high":23.4,"low":22.86,"close":23.29,"volume":38699200}
-{"timestamp":"2013-06-10 00:00:00","open":24.06,"high":24.6,"low":23.99,"close":24.33,"volume":58393000}
-{"timestamp":"2013-06-11 00:00:00","open":24.03,"high":24.35,"low":24.0,"close":24.03,"volume":29885900}
-{"timestamp":"2013-06-12 00:00:00","open":24.16,"high":24.26,"low":23.58,"close":23.77,"volume":26445800}
-{"timestamp":"2013-06-13 00:00:00","open":23.72,"high":23.83,"low":23.27,"close":23.73,"volume":31189300}
-{"timestamp":"2013-06-14 00:00:00","open":23.56,"high":23.89,"low":23.26,"close":23.63,"volume":30677100}
-{"timestamp":"2013-06-17 00:00:00","open":23.91,"high":24.25,"low":23.75,"close":24.02,"volume":33664500}
-{"timestamp":"2013-06-18 00:00:00","open":24.09,"high":24.69,"low":24.08,"close":24.21,"volume":36709100}
-{"timestamp":"2013-06-19 00:00:00","open":24.2,"high":25.19,"low":24.1,"close":24.31,"volume":31790600}
-{"timestamp":"2013-06-20 00:00:00","open":24.28,"high":24.75,"low":23.65,"close":23.9,"volume":42765600}
-{"timestamp":"2013-06-21 00:00:00","open":24.59,"high":24.7,"low":24.05,"close":24.53,"volume":45833900}
-{"timestamp":"2013-06-24 00:00:00","open":23.95,"high":24.11,"low":23.38,"close":23.94,"volume":40626000}
-{"timestamp":"2013-06-25 00:00:00","open":24.14,"high":24.43,"low":24.04,"close":24.25,"volume":24719984}
-{"timestamp":"2013-06-26 00:00:00","open":24.51,"high":24.65,"low":23.99,"close":24.16,"volume":29890300}
-{"timestamp":"2013-06-27 00:00:00","open":24.24,"high":24.84,"low":24.21,"close":24.66,"volume":34694100}
-{"timestamp":"2013-06-28 00:00:00","open":24.68,"high":24.98,"low":24.42,"close":24.88,"volume":96778900}
-{"timestamp":"2013-07-01 00:00:00","open":24.97,"high":25.06,"low":24.62,"close":24.81,"volume":20582200}
-{"timestamp":"2013-07-02 00:00:00","open":24.7,"high":24.77,"low":24.3,"close":24.41,"volume":18394100}
-{"timestamp":"2013-07-03 00:00:00","open":24.22,"high":24.71,"low":24.15,"close":24.52,"volume":10404400}
-{"timestamp":"2013-07-05 00:00:00","open":24.65,"high":24.66,"low":24.2,"close":24.37,"volume":20229500}
-{"timestamp":"2013-07-08 00:00:00","open":24.47,"high":25.04,"low":24.42,"close":24.71,"volume":27073984}
-{"timestamp":"2013-07-09 00:00:00","open":25.07,"high":25.49,"low":25.03,"close":25.48,"volume":30387900}
-{"timestamp":"2013-07-10 00:00:00","open":25.58,"high":25.83,"low":25.47,"close":25.8,"volume":26721800}
-{"timestamp":"2013-07-11 00:00:00","open":25.96,"high":26.0,"low":25.45,"close":25.81,"volume":26777400}
-{"timestamp":"2013-07-12 00:00:00","open":25.74,"high":25.93,"low":25.55,"close":25.91,"volume":16537900}
-{"timestamp":"2013-07-15 00:00:00","open":25.93,"high":26.43,"low":25.65,"close":26.28,"volume":24234000}
-{"timestamp":"2013-07-16 00:00:00","open":26.39,"high":26.75,"low":26.01,"close":26.32,"volume":30817600}
-{"timestamp":"2013-07-17 00:00:00","open":26.37,"high":26.78,"low":26.3,"close":26.65,"volume":21518500}
-{"timestamp":"2013-07-18 00:00:00","open":26.75,"high":26.77,"low":26.12,"close":26.18,"volume":24806900}
-{"timestamp":"2013-07-19 00:00:00","open":25.82,"high":26.11,"low":25.6,"close":25.88,"volume":46544944}
-{"timestamp":"2013-07-22 00:00:00","open":25.99,"high":26.13,"low":25.72,"close":26.05,"volume":27526300}
-{"timestamp":"2013-07-23 00:00:00","open":26.1,"high":26.3,"low":25.97,"close":26.13,"volume":28221600}
-{"timestamp":"2013-07-24 00:00:00","open":26.32,"high":26.53,"low":26.05,"close":26.51,"volume":82635600}
-{"timestamp":"2013-07-25 00:00:00","open":33.55,"high":34.88,"low":32.75,"close":34.36,"volume":365935104}
-{"timestamp":"2013-07-26 00:00:00","open":33.77,"high":34.73,"low":33.56,"close":34.01,"volume":136028900}
-{"timestamp":"2013-07-29 00:00:00","open":34.07,"high":35.63,"low":34.01,"close":35.43,"volume":124884880}
-{"timestamp":"2013-07-30 00:00:00","open":35.65,"high":37.96,"low":35.32,"close":37.63,"volume":173582800}
-{"timestamp":"2013-07-31 00:00:00","open":37.96,"high":38.31,"low":36.33,"close":36.8,"volume":154828700}
-{"timestamp":"2013-08-01 00:00:00","open":37.3,"high":38.29,"low":36.92,"close":37.49,"volume":106066500}
-{"timestamp":"2013-08-02 00:00:00","open":37.66,"high":38.49,"low":37.5,"close":38.05,"volume":73058500}
-{"timestamp":"2013-08-05 00:00:00","open":38.43,"high":39.32,"low":38.25,"close":39.19,"volume":79994800}
-{"timestamp":"2013-08-06 00:00:00","open":39.11,"high":39.25,"low":37.94,"close":38.55,"volume":63950800}
-{"timestamp":"2013-08-07 00:00:00","open":38.61,"high":38.94,"low":37.7,"close":38.87,"volume":68854800}
-{"timestamp":"2013-08-08 00:00:00","open":39.13,"high":39.19,"low":38.43,"close":38.54,"volume":41301000}
-{"timestamp":"2013-08-09 00:00:00","open":38.59,"high":38.74,"low":38.01,"close":38.5,"volume":43620016}
-{"timestamp":"2013-08-12 00:00:00","open":38.2,"high":38.5,"low":38.1,"close":38.22,"volume":31161000}
-{"timestamp":"2013-08-13 00:00:00","open":38.24,"high":38.32,"low":36.77,"close":37.02,"volume":65379200}
-{"timestamp":"2013-08-14 00:00:00","open":36.83,"high":37.55,"low":36.62,"close":36.65,"volume":48423900}
-{"timestamp":"2013-08-15 00:00:00","open":36.36,"high":37.07,"low":36.02,"close":36.56,"volume":56521100}
-{"timestamp":"2013-08-16 00:00:00","open":36.97,"high":37.49,"low":36.9,"close":37.08,"volume":45840800}
-{"timestamp":"2013-08-19 00:00:00","open":37.43,"high":38.28,"low":37.14,"close":37.81,"volume":57609600}
-{"timestamp":"2013-08-20 00:00:00","open":38.35,"high":38.58,"low":37.69,"close":38.41,"volume":57995200}
-{"timestamp":"2013-08-21 00:00:00","open":38.38,"high":38.85,"low":38.15,"close":38.32,"volume":46116900}
-{"timestamp":"2013-08-22 00:00:00","open":38.37,"high":38.75,"low":38.34,"close":38.55,"volume":21931200}
-{"timestamp":"2013-08-23 00:00:00","open":39.0,"high":40.63,"low":38.93,"close":40.55,"volume":86442320}
-{"timestamp":"2013-08-26 00:00:00","open":40.9,"high":41.94,"low":40.62,"close":41.34,"volume":94162400}
-{"timestamp":"2013-08-27 00:00:00","open":40.68,"high":41.2,"low":39.42,"close":39.64,"volume":72695100}
-{"timestamp":"2013-08-28 00:00:00","open":39.96,"high":40.85,"low":39.88,"close":40.55,"volume":57918200}
-{"timestamp":"2013-08-29 00:00:00","open":40.89,"high":41.78,"low":40.8,"close":41.28,"volume":58303400}
-{"timestamp":"2013-08-30 00:00:00","open":42.02,"high":42.26,"low":41.06,"close":41.29,"volume":67735100}
-{"timestamp":"2013-09-03 00:00:00","open":41.84,"high":42.16,"low":41.51,"close":41.87,"volume":48774900}
-{"timestamp":"2013-09-04 00:00:00","open":42.01,"high":42.17,"low":41.44,"close":41.78,"volume":42581900}
-{"timestamp":"2013-09-05 00:00:00","open":41.79,"high":42.77,"low":41.77,"close":42.66,"volume":50035400}
-{"timestamp":"2013-09-06 00:00:00","open":43.09,"high":44.61,"low":42.4,"close":43.95,"volume":117535700}
-{"timestamp":"2013-09-09 00:00:00","open":44.36,"high":44.79,"low":43.7,"close":44.04,"volume":75794700}
-{"timestamp":"2013-09-10 00:00:00","open":44.24,"high":44.26,"low":43.23,"close":43.6,"volume":54540300}
-{"timestamp":"2013-09-11 00:00:00","open":43.39,"high":45.09,"low":43.11,"close":45.04,"volume":72328300}
-{"timestamp":"2013-09-12 00:00:00","open":45.53,"high":45.62,"low":44.65,"close":44.75,"volume":68072300}
-{"timestamp":"2013-09-13 00:00:00","open":45.04,"high":45.08,"low":43.93,"close":44.31,"volume":52765300}
-{"timestamp":"2013-09-16 00:00:00","open":44.85,"high":44.94,"low":42.43,"close":42.51,"volume":70807744}
-{"timestamp":"2013-09-17 00:00:00","open":42.5,"high":45.44,"low":42.43,"close":45.07,"volume":91934600}
-{"timestamp":"2013-09-18 00:00:00","open":44.84,"high":45.47,"low":44.4,"close":45.23,"volume":79317000}
-{"timestamp":"2013-09-19 00:00:00","open":45.51,"high":46.05,"low":45.23,"close":45.98,"volume":63972400}
-{"timestamp":"2013-09-20 00:00:00","open":46.32,"high":47.6,"low":45.74,"close":47.49,"volume":115508400}
-{"timestamp":"2013-09-23 00:00:00","open":47.28,"high":47.55,"low":46.29,"close":47.19,"volume":75319184}
-{"timestamp":"2013-09-24 00:00:00","open":48.51,"high":49.66,"low":48.16,"close":48.45,"volume":136716128}
-{"timestamp":"2013-09-25 00:00:00","open":49.23,"high":49.54,"low":48.46,"close":49.46,"volume":87879700}
-{"timestamp":"2013-09-26 00:00:00","open":50.01,"high":50.6,"low":49.5,"close":50.39,"volume":98220100}
-{"timestamp":"2013-09-27 00:00:00","open":50.29,"high":51.28,"low":49.86,"close":51.24,"volume":81410500}
-{"timestamp":"2013-09-30 00:00:00","open":50.14,"high":51.6,"low":49.8,"close":50.23,"volume":100095440}
-{"timestamp":"2013-10-01 00:00:00","open":49.97,"high":51.03,"low":49.45,"close":50.42,"volume":98114000}
-{"timestamp":"2013-10-02 00:00:00","open":50.13,"high":51.1,"low":49.95,"close":50.28,"volume":62834432}
-{"timestamp":"2013-10-03 00:00:00","open":50.47,"high":50.72,"low":49.06,"close":49.18,"volume":82045312}
-{"timestamp":"2013-10-04 00:00:00","open":49.77,"high":51.16,"low":49.57,"close":51.04,"volume":74447000}
-{"timestamp":"2013-10-07 00:00:00","open":50.73,"high":51.29,"low":50.4,"close":50.52,"volume":57204000}
-{"timestamp":"2013-10-08 00:00:00","open":50.6,"high":50.6,"low":47.08,"close":47.14,"volume":136081312}
-{"timestamp":"2013-10-09 00:00:00","open":47.38,"high":47.84,"low":45.26,"close":46.77,"volume":147297000}
-{"timestamp":"2013-10-10 00:00:00","open":47.87,"high":49.68,"low":47.83,"close":49.05,"volume":99774000}
-{"timestamp":"2013-10-11 00:00:00","open":49.18,"high":49.87,"low":48.79,"close":49.11,"volume":58428448}
-{"timestamp":"2013-10-14 00:00:00","open":48.31,"high":49.63,"low":47.91,"close":49.51,"volume":68781000}
-{"timestamp":"2013-10-15 00:00:00","open":49.99,"high":51.0,"low":49.18,"close":49.5,"volume":81167000}
-{"timestamp":"2013-10-16 00:00:00","open":50.04,"high":51.24,"low":49.9,"close":51.13,"volume":64678240}
-{"timestamp":"2013-10-17 00:00:00","open":51.12,"high":52.22,"low":50.95,"close":52.21,"volume":71522000}
-{"timestamp":"2013-10-18 00:00:00","open":54.18,"high":54.83,"low":53.6,"close":54.22,"volume":88260064}
-{"timestamp":"2013-10-21 00:00:00","open":54.68,"high":54.81,"low":53.51,"close":53.85,"volume":58235280}
-{"timestamp":"2013-10-22 00:00:00","open":54.33,"high":54.76,"low":52.2,"close":52.68,"volume":83204000}
-{"timestamp":"2013-10-23 00:00:00","open":51.75,"high":52.25,"low":51.13,"close":51.9,"volume":57207152}
-{"timestamp":"2013-10-24 00:00:00","open":52.38,"high":52.84,"low":51.59,"close":52.45,"volume":46775184}
-{"timestamp":"2013-10-25 00:00:00","open":53.18,"high":53.24,"low":51.88,"close":51.95,"volume":45085344}
-{"timestamp":"2013-10-28 00:00:00","open":51.54,"high":51.7,"low":49.61,"close":50.23,"volume":73472347}
-{"timestamp":"2013-10-29 00:00:00","open":50.73,"high":50.79,"low":49.25,"close":49.4,"volume":102143469}
-{"timestamp":"2013-10-30 00:00:00","open":50.0,"high":50.21,"low":48.75,"close":49.01,"volume":127073000}
-{"timestamp":"2013-10-31 00:00:00","open":47.16,"high":52.0,"low":46.5,"close":50.21,"volume":248809006}
-{"timestamp":"2013-11-01 00:00:00","open":50.85,"high":52.09,"low":49.72,"close":49.75,"volume":95033000}
-{"timestamp":"2013-11-04 00:00:00","open":49.37,"high":49.75,"low":48.02,"close":48.22,"volume":80371218}
-{"timestamp":"2013-11-05 00:00:00","open":47.79,"high":50.18,"low":47.51,"close":50.11,"volume":76835006}
-{"timestamp":"2013-11-06 00:00:00","open":50.26,"high":50.45,"low":48.71,"close":49.12,"volume":67889337}
-{"timestamp":"2013-11-07 00:00:00","open":49.24,"high":49.87,"low":47.3,"close":47.56,"volume":97128000}
-{"timestamp":"2013-11-08 00:00:00","open":47.81,"high":48.65,"low":47.25,"close":47.53,"volume":70731178}
-{"timestamp":"2013-11-11 00:00:00","open":47.04,"high":47.53,"low":45.73,"close":46.2,"volume":80910000}
-{"timestamp":"2013-11-12 00:00:00","open":46.0,"high":47.37,"low":45.83,"close":46.61,"volume":68196000}
-{"timestamp":"2013-11-13 00:00:00","open":46.23,"high":48.74,"low":46.06,"close":48.71,"volume":79245346}
-{"timestamp":"2013-11-14 00:00:00","open":48.7,"high":49.57,"low":48.03,"close":48.99,"volume":75117049}
-{"timestamp":"2013-11-15 00:00:00","open":49.11,"high":49.48,"low":48.71,"close":49.01,"volume":42453000}
-{"timestamp":"2013-11-18 00:00:00","open":48.47,"high":48.84,"low":45.8,"close":45.83,"volume":85910000}
-{"timestamp":"2013-11-19 00:00:00","open":46.26,"high":47.0,"low":45.72,"close":46.36,"volume":75602413}
-{"timestamp":"2013-11-20 00:00:00","open":46.61,"high":47.55,"low":46.31,"close":46.43,"volume":53933000}
-{"timestamp":"2013-11-21 00:00:00","open":46.99,"high":47.46,"low":46.69,"close":46.7,"volume":34886170}
-{"timestamp":"2013-11-22 00:00:00","open":47.04,"high":47.27,"low":45.96,"close":46.23,"volume":40545375}
-{"timestamp":"2013-11-25 00:00:00","open":46.36,"high":46.65,"low":44.04,"close":44.82,"volume":82565324}
-{"timestamp":"2013-11-26 00:00:00","open":44.66,"high":46.17,"low":43.55,"close":45.89,"volume":82016490}
-{"timestamp":"2013-11-27 00:00:00","open":45.97,"high":46.67,"low":45.53,"close":46.49,"volume":44993195}
-{"timestamp":"2013-11-29 00:00:00","open":46.75,"high":47.21,"low":46.5,"close":47.01,"volume":22953916}
-{"timestamp":"2013-12-02 00:00:00","open":46.9,"high":47.54,"low":46.26,"close":47.06,"volume":50774000}
-{"timestamp":"2013-12-03 00:00:00","open":46.75,"high":47.2,"low":46.29,"close":46.73,"volume":32086000}
-{"timestamp":"2013-12-04 00:00:00","open":46.46,"high":48.77,"low":46.26,"close":48.62,"volume":60890176}
-{"timestamp":"2013-12-05 00:00:00","open":48.15,"high":48.7,"low":47.87,"close":48.34,"volume":43855036}
-{"timestamp":"2013-12-06 00:00:00","open":48.98,"high":49.39,"low":47.71,"close":47.94,"volume":42938000}
-{"timestamp":"2013-12-09 00:00:00","open":48.09,"high":48.97,"low":47.74,"close":48.84,"volume":36056000}
-{"timestamp":"2013-12-10 00:00:00","open":48.64,"high":50.77,"low":48.54,"close":50.25,"volume":68479000}
-{"timestamp":"2013-12-11 00:00:00","open":50.55,"high":50.77,"low":49.01,"close":49.38,"volume":65776366}
-{"timestamp":"2013-12-12 00:00:00","open":51.05,"high":52.07,"low":50.66,"close":51.83,"volume":92723034}
-{"timestamp":"2013-12-13 00:00:00","open":51.66,"high":53.5,"low":51.34,"close":53.32,"volume":82641000}
-{"timestamp":"2013-12-16 00:00:00","open":53.25,"high":54.5,"low":52.91,"close":53.81,"volume":85119000}
-{"timestamp":"2013-12-17 00:00:00","open":54.76,"high":55.18,"low":54.24,"close":54.86,"volume":78751463}
-{"timestamp":"2013-12-18 00:00:00","open":54.86,"high":55.89,"low":53.75,"close":55.57,"volume":76003479}
-{"timestamp":"2013-12-19 00:00:00","open":54.33,"high":55.19,"low":53.95,"close":55.05,"volume":89825393}
-{"timestamp":"2013-12-20 00:00:00","open":54.93,"high":55.15,"low":54.23,"close":55.12,"volume":239824000}
-{"timestamp":"2013-12-23 00:00:00","open":55.5,"high":58.32,"low":55.45,"close":57.77,"volume":98297000}
-{"timestamp":"2013-12-24 00:00:00","open":58.27,"high":58.58,"low":56.91,"close":57.96,"volume":46617800}
-{"timestamp":"2013-12-26 00:00:00","open":58.32,"high":58.38,"low":57.37,"close":57.73,"volume":55101367}
-{"timestamp":"2013-12-27 00:00:00","open":57.48,"high":57.68,"low":55.25,"close":55.44,"volume":60466000}
-{"timestamp":"2013-12-30 00:00:00","open":54.93,"high":55.18,"low":53.43,"close":53.71,"volume":68307317}
-{"timestamp":"2013-12-31 00:00:00","open":54.12,"high":54.86,"low":53.91,"close":54.65,"volume":43152127}
-{"timestamp":"2014-01-02 00:00:00","open":54.83,"high":55.22,"low":54.19,"close":54.71,"volume":43257622}
-{"timestamp":"2014-01-03 00:00:00","open":55.02,"high":55.65,"low":54.53,"close":54.56,"volume":38287706}
-{"timestamp":"2014-01-06 00:00:00","open":54.42,"high":57.26,"low":54.05,"close":57.2,"volume":68974359}
-{"timestamp":"2014-01-07 00:00:00","open":57.7,"high":58.55,"low":57.22,"close":57.92,"volume":77329009}
-{"timestamp":"2014-01-08 00:00:00","open":57.6,"high":58.41,"low":57.23,"close":58.23,"volume":56800776}
-{"timestamp":"2014-01-09 00:00:00","open":58.65,"high":58.96,"low":56.65,"close":57.22,"volume":92349222}
-{"timestamp":"2014-01-10 00:00:00","open":57.13,"high":58.3,"low":57.06,"close":57.94,"volume":42529258}
-{"timestamp":"2014-01-13 00:00:00","open":57.91,"high":58.25,"low":55.38,"close":55.91,"volume":63106519}
-{"timestamp":"2014-01-14 00:00:00","open":56.46,"high":57.78,"low":56.1,"close":57.74,"volume":37590987}
-{"timestamp":"2014-01-15 00:00:00","open":57.98,"high":58.57,"low":57.27,"close":57.6,"volume":33730619}
-{"timestamp":"2014-01-16 00:00:00","open":57.26,"high":58.02,"low":56.83,"close":57.19,"volume":34599775}
-{"timestamp":"2014-01-17 00:00:00","open":57.3,"high":57.82,"low":56.07,"close":56.3,"volume":40883205}
-{"timestamp":"2014-01-21 00:00:00","open":56.6,"high":58.58,"low":56.5,"close":58.51,"volume":48734147}
-{"timestamp":"2014-01-22 00:00:00","open":58.85,"high":59.31,"low":57.1,"close":57.51,"volume":61495880}
-{"timestamp":"2014-01-23 00:00:00","open":56.37,"high":56.68,"low":55.69,"close":56.63,"volume":47996403}
-{"timestamp":"2014-01-24 00:00:00","open":56.15,"high":56.42,"low":54.4,"close":54.45,"volume":55545338}
-{"timestamp":"2014-01-27 00:00:00","open":54.73,"high":54.94,"low":51.85,"close":53.55,"volume":74142331}
-{"timestamp":"2014-01-28 00:00:00","open":54.02,"high":55.28,"low":54.0,"close":55.14,"volume":48364998}
-{"timestamp":"2014-01-29 00:00:00","open":54.61,"high":54.95,"low":53.19,"close":53.53,"volume":98089932}
-{"timestamp":"2014-01-30 00:00:00","open":62.12,"high":62.5,"low":60.46,"close":61.08,"volume":150438699}
-{"timestamp":"2014-01-31 00:00:00","open":60.47,"high":63.37,"low":60.17,"close":62.57,"volume":87930298}
-{"timestamp":"2014-02-03 00:00:00","open":63.03,"high":63.77,"low":60.7,"close":61.48,"volume":75105994}
-{"timestamp":"2014-02-04 00:00:00","open":62.05,"high":63.14,"low":61.82,"close":62.75,"volume":46064897}
-{"timestamp":"2014-02-05 00:00:00","open":62.74,"high":63.16,"low":61.27,"close":62.19,"volume":53032420}
-{"timestamp":"2014-02-06 00:00:00","open":61.46,"high":62.78,"low":61.46,"close":62.16,"volume":42153754}
-{"timestamp":"2014-02-07 00:00:00","open":62.27,"high":64.57,"low":62.22,"close":64.32,"volume":60835746}
-{"timestamp":"2014-02-10 00:00:00","open":64.3,"high":64.49,"low":63.47,"close":63.55,"volume":43736562}
-{"timestamp":"2014-02-11 00:00:00","open":63.75,"high":65.0,"low":63.35,"close":64.85,"volume":45746832}
-{"timestamp":"2014-02-12 00:00:00","open":64.92,"high":65.06,"low":64.05,"close":64.45,"volume":47409857}
-{"timestamp":"2014-02-13 00:00:00","open":64.18,"high":67.33,"low":64.05,"close":67.33,"volume":62013396}
-{"timestamp":"2014-02-14 00:00:00","open":67.5,"high":67.58,"low":66.72,"close":67.09,"volume":36786427}
-{"timestamp":"2014-02-18 00:00:00","open":66.94,"high":67.54,"low":66.07,"close":67.3,"volume":43862297}
-{"timestamp":"2014-02-19 00:00:00","open":67.05,"high":69.08,"low":67.0,"close":68.06,"volume":64258631}
-{"timestamp":"2014-02-20 00:00:00","open":67.73,"high":70.11,"low":65.73,"close":69.63,"volume":131043748}
-{"timestamp":"2014-02-21 00:00:00","open":69.69,"high":69.96,"low":68.45,"close":68.59,"volume":70991892}
-{"timestamp":"2014-02-24 00:00:00","open":68.74,"high":71.44,"low":68.54,"close":70.78,"volume":76951946}
-{"timestamp":"2014-02-25 00:00:00","open":70.95,"high":71.0,"low":69.45,"close":69.85,"volume":52189031}
-{"timestamp":"2014-02-26 00:00:00","open":70.19,"high":71.22,"low":68.85,"close":69.26,"volume":55400399}
-{"timestamp":"2014-02-27 00:00:00","open":69.34,"high":70.01,"low":68.87,"close":68.94,"volume":41695855}
-{"timestamp":"2014-02-28 00:00:00","open":69.47,"high":69.88,"low":67.38,"close":68.46,"volume":66900863}
-{"timestamp":"2014-03-03 00:00:00","open":66.96,"high":68.05,"low":66.51,"close":67.41,"volume":56900444}
-{"timestamp":"2014-03-04 00:00:00","open":68.66,"high":68.9,"low":67.62,"close":68.8,"volume":42164222}
-{"timestamp":"2014-03-05 00:00:00","open":69.69,"high":71.97,"low":69.62,"close":71.57,"volume":74649486}
-{"timestamp":"2014-03-06 00:00:00","open":71.88,"high":71.89,"low":70.25,"close":70.84,"volume":46126260}
-{"timestamp":"2014-03-07 00:00:00","open":71.08,"high":71.18,"low":69.47,"close":69.8,"volume":38985763}
-{"timestamp":"2014-03-10 00:00:00","open":70.77,"high":72.15,"low":70.51,"close":72.03,"volume":59949746}
-{"timestamp":"2014-03-11 00:00:00","open":72.5,"high":72.59,"low":69.96,"close":70.1,"volume":59615238}
-{"timestamp":"2014-03-12 00:00:00","open":69.86,"high":71.35,"low":69.0,"close":70.88,"volume":46400431}
-{"timestamp":"2014-03-13 00:00:00","open":71.29,"high":71.35,"low":68.15,"close":68.83,"volume":57091157}
-{"timestamp":"2014-03-14 00:00:00","open":68.49,"high":69.43,"low":67.46,"close":67.72,"volume":48227000}
-{"timestamp":"2014-03-17 00:00:00","open":68.18,"high":68.95,"low":66.62,"close":68.74,"volume":52197000}
-{"timestamp":"2014-03-18 00:00:00","open":68.76,"high":69.6,"low":68.3,"close":69.19,"volume":40827226}
-{"timestamp":"2014-03-19 00:00:00","open":69.17,"high":69.29,"low":67.47,"close":68.24,"volume":43981000}
-{"timestamp":"2014-03-20 00:00:00","open":68.01,"high":68.23,"low":66.82,"close":66.97,"volume":44439000}
-{"timestamp":"2014-03-21 00:00:00","open":67.53,"high":67.92,"low":66.18,"close":67.24,"volume":60041228}
-{"timestamp":"2014-03-24 00:00:00","open":67.19,"high":67.36,"low":63.36,"close":64.1,"volume":85696000}
-{"timestamp":"2014-03-25 00:00:00","open":64.89,"high":66.19,"low":63.78,"close":64.89,"volume":68786000}
-{"timestamp":"2014-03-26 00:00:00","open":64.74,"high":64.95,"low":60.37,"close":60.39,"volume":97689774}
-{"timestamp":"2014-03-27 00:00:00","open":60.51,"high":61.9,"low":57.98,"close":60.97,"volume":112650000}
-{"timestamp":"2014-03-28 00:00:00","open":61.34,"high":61.95,"low":59.34,"close":60.01,"volume":67052000}
-{"timestamp":"2014-03-31 00:00:00","open":60.78,"high":61.52,"low":59.87,"close":60.24,"volume":53011205}
-{"timestamp":"2014-04-01 00:00:00","open":60.46,"high":62.66,"low":60.24,"close":62.62,"volume":59291210}
-{"timestamp":"2014-04-02 00:00:00","open":63.21,"high":63.91,"low":62.21,"close":62.72,"volume":66277000}
-{"timestamp":"2014-04-03 00:00:00","open":62.55,"high":63.17,"low":59.13,"close":59.49,"volume":83859330}
-{"timestamp":"2014-04-04 00:00:00","open":59.94,"high":60.2,"low":56.32,"close":56.75,"volume":125465774}
-{"timestamp":"2014-04-07 00:00:00","open":55.9,"high":58.0,"low":55.44,"close":56.95,"volume":108488000}
-{"timestamp":"2014-04-08 00:00:00","open":57.68,"high":58.71,"low":57.17,"close":58.19,"volume":78836000}
-{"timestamp":"2014-04-09 00:00:00","open":59.63,"high":62.46,"low":59.19,"close":62.41,"volume":100215307}
-{"timestamp":"2014-04-10 00:00:00","open":63.08,"high":63.18,"low":58.68,"close":59.16,"volume":114988000}
-{"timestamp":"2014-04-11 00:00:00","open":57.6,"high":60.31,"low":57.31,"close":58.53,"volume":91452000}
-{"timestamp":"2014-04-14 00:00:00","open":60.09,"high":60.45,"low":57.78,"close":58.89,"volume":72325000}
-{"timestamp":"2014-04-15 00:00:00","open":59.29,"high":59.68,"low":55.88,"close":59.09,"volume":108623000}
-{"timestamp":"2014-04-16 00:00:00","open":59.79,"high":60.19,"low":57.74,"close":59.72,"volume":78774000}
-{"timestamp":"2014-04-17 00:00:00","open":59.3,"high":60.58,"low":58.72,"close":58.94,"volume":88040346}
-{"timestamp":"2014-04-21 00:00:00","open":59.46,"high":61.24,"low":59.15,"close":61.24,"volume":60364000}
-{"timestamp":"2014-04-22 00:00:00","open":62.65,"high":63.44,"low":62.22,"close":63.03,"volume":60631312}
-{"timestamp":"2014-04-23 00:00:00","open":63.45,"high":63.48,"low":61.26,"close":61.36,"volume":96564750}
-{"timestamp":"2014-04-24 00:00:00","open":63.6,"high":63.65,"low":59.77,"close":60.87,"volume":138769345}
-{"timestamp":"2014-04-25 00:00:00","open":59.97,"high":60.01,"low":57.57,"close":57.71,"volume":92502000}
-{"timestamp":"2014-04-28 00:00:00","open":58.05,"high":58.31,"low":54.66,"close":56.14,"volume":107758000}
-{"timestamp":"2014-04-29 00:00:00","open":56.09,"high":58.28,"low":55.84,"close":58.15,"volume":75557202}
-{"timestamp":"2014-04-30 00:00:00","open":57.58,"high":59.85,"low":57.16,"close":59.78,"volume":76093004}
-{"timestamp":"2014-05-01 00:00:00","open":60.43,"high":62.28,"low":60.21,"close":61.15,"volume":82429000}
-{"timestamp":"2014-05-02 00:00:00","open":61.3,"high":61.89,"low":60.18,"close":60.46,"volume":54189197}
-{"timestamp":"2014-05-05 00:00:00","open":59.67,"high":61.35,"low":59.18,"close":61.22,"volume":46057411}
-{"timestamp":"2014-05-06 00:00:00","open":60.98,"high":61.15,"low":58.49,"close":58.53,"volume":55901000}
-{"timestamp":"2014-05-07 00:00:00","open":58.77,"high":59.3,"low":56.26,"close":57.39,"volume":78587247}
-{"timestamp":"2014-05-08 00:00:00","open":57.23,"high":58.82,"low":56.5,"close":56.76,"volume":61251053}
-{"timestamp":"2014-05-09 00:00:00","open":56.85,"high":57.65,"low":56.38,"close":57.24,"volume":52584000}
-{"timestamp":"2014-05-12 00:00:00","open":57.98,"high":59.9,"low":57.98,"close":59.83,"volume":48575487}
-{"timestamp":"2014-05-13 00:00:00","open":59.66,"high":60.89,"low":59.51,"close":59.83,"volume":48525476}
-{"timestamp":"2014-05-14 00:00:00","open":59.53,"high":60.45,"low":58.95,"close":59.23,"volume":47429000}
-{"timestamp":"2014-05-15 00:00:00","open":59.26,"high":59.38,"low":57.52,"close":57.92,"volume":56814000}
-{"timestamp":"2014-05-16 00:00:00","open":58.31,"high":58.45,"low":57.31,"close":58.02,"volume":47933075}
-{"timestamp":"2014-05-19 00:00:00","open":57.89,"high":59.56,"low":57.57,"close":59.21,"volume":43034000}
-{"timestamp":"2014-05-20 00:00:00","open":59.5,"high":60.19,"low":58.18,"close":58.56,"volume":53931469}
-{"timestamp":"2014-05-21 00:00:00","open":58.56,"high":60.5,"low":58.25,"close":60.49,"volume":58992000}
-{"timestamp":"2014-05-22 00:00:00","open":60.94,"high":61.48,"low":60.4,"close":60.52,"volume":54200116}
-{"timestamp":"2014-05-23 00:00:00","open":60.41,"high":61.45,"low":60.15,"close":61.35,"volume":38294000}
-{"timestamp":"2014-05-27 00:00:00","open":61.62,"high":63.51,"low":61.57,"close":63.48,"volume":55682000}
-{"timestamp":"2014-05-28 00:00:00","open":63.39,"high":64.14,"low":62.62,"close":63.51,"volume":47795088}
-{"timestamp":"2014-05-29 00:00:00","open":63.84,"high":64.3,"low":63.51,"close":63.83,"volume":42700000}
-{"timestamp":"2014-05-30 00:00:00","open":63.95,"high":64.17,"low":62.56,"close":63.3,"volume":45283577}
-{"timestamp":"2014-06-02 00:00:00","open":63.23,"high":63.59,"low":62.05,"close":63.08,"volume":35996000}
-{"timestamp":"2014-06-03 00:00:00","open":62.62,"high":63.42,"low":62.32,"close":62.87,"volume":32217000}
-{"timestamp":"2014-06-04 00:00:00","open":62.45,"high":63.59,"low":62.07,"close":63.34,"volume":36514000}
-{"timestamp":"2014-06-05 00:00:00","open":63.66,"high":64.36,"low":62.82,"close":63.19,"volume":47352368}
-{"timestamp":"2014-06-06 00:00:00","open":63.37,"high":63.48,"low":62.15,"close":62.5,"volume":42442096}
-{"timestamp":"2014-06-09 00:00:00","open":62.4,"high":63.34,"low":61.79,"close":62.88,"volume":37617413}
-{"timestamp":"2014-06-10 00:00:00","open":63.53,"high":65.82,"low":63.5,"close":65.77,"volume":69338140}
-{"timestamp":"2014-06-11 00:00:00","open":65.32,"high":65.8,"low":64.9,"close":65.78,"volume":44242000}
-{"timestamp":"2014-06-12 00:00:00","open":65.85,"high":66.47,"low":64.06,"close":64.29,"volume":55730000}
-{"timestamp":"2014-06-13 00:00:00","open":64.7,"high":64.97,"low":63.83,"close":64.5,"volume":29419000}
-{"timestamp":"2014-06-16 00:00:00","open":64.16,"high":64.88,"low":63.75,"close":64.19,"volume":31046000}
-{"timestamp":"2014-06-17 00:00:00","open":64.1,"high":64.88,"low":63.93,"close":64.4,"volume":27715000}
-{"timestamp":"2014-06-18 00:00:00","open":64.49,"high":65.75,"low":64.05,"close":65.6,"volume":35570154}
-{"timestamp":"2014-06-19 00:00:00","open":65.46,"high":65.58,"low":64.21,"close":64.34,"volume":34245182}
-{"timestamp":"2014-06-20 00:00:00","open":64.46,"high":64.81,"low":63.35,"close":64.5,"volume":46466073}
-{"timestamp":"2014-06-23 00:00:00","open":64.32,"high":65.66,"low":64.22,"close":65.37,"volume":34560121}
-{"timestamp":"2014-06-24 00:00:00","open":65.36,"high":67.17,"low":65.27,"close":65.72,"volume":57335000}
-{"timestamp":"2014-06-25 00:00:00","open":65.58,"high":67.48,"low":65.57,"close":67.44,"volume":44308249}
-{"timestamp":"2014-06-26 00:00:00","open":68.0,"high":68.0,"low":66.9,"close":67.13,"volume":47714000}
-{"timestamp":"2014-06-27 00:00:00","open":67.31,"high":67.7,"low":66.84,"close":67.6,"volume":46461000}
-{"timestamp":"2014-06-30 00:00:00","open":67.46,"high":67.92,"low":67.13,"close":67.29,"volume":27201749}
-{"timestamp":"2014-07-01 00:00:00","open":67.58,"high":68.44,"low":67.39,"close":68.06,"volume":33243166}
-{"timestamp":"2014-07-02 00:00:00","open":68.04,"high":68.3,"low":65.79,"close":66.45,"volume":41895220}
-{"timestamp":"2014-07-03 00:00:00","open":66.86,"high":67.0,"low":65.76,"close":66.29,"volume":25203215}
-{"timestamp":"2014-07-07 00:00:00","open":66.3,"high":66.57,"low":65.12,"close":65.29,"volume":28745099}
-{"timestamp":"2014-07-08 00:00:00","open":65.06,"high":65.56,"low":62.21,"close":62.76,"volume":68926036}
-{"timestamp":"2014-07-09 00:00:00","open":63.41,"high":65.12,"low":63.15,"close":64.97,"volume":51432000}
-{"timestamp":"2014-07-10 00:00:00","open":63.31,"high":65.34,"low":63.05,"close":64.87,"volume":44422000}
-{"timestamp":"2014-07-11 00:00:00","open":65.28,"high":66.59,"low":64.79,"close":66.34,"volume":39212022}
-{"timestamp":"2014-07-14 00:00:00","open":67.13,"high":68.17,"low":66.9,"close":67.9,"volume":38537000}
-{"timestamp":"2014-07-15 00:00:00","open":67.96,"high":68.09,"low":66.26,"close":67.17,"volume":44292944}
-{"timestamp":"2014-07-16 00:00:00","open":67.54,"high":67.94,"low":67.07,"close":67.66,"volume":29593589}
-{"timestamp":"2014-07-17 00:00:00","open":67.03,"high":67.85,"low":66.04,"close":66.41,"volume":38188432}
-{"timestamp":"2014-07-18 00:00:00","open":66.8,"high":68.46,"low":66.16,"close":68.42,"volume":42456000}
-{"timestamp":"2014-07-21 00:00:00","open":68.81,"high":69.96,"low":68.5,"close":69.4,"volume":49539121}
-{"timestamp":"2014-07-22 00:00:00","open":69.76,"high":69.77,"low":68.61,"close":69.27,"volume":40398000}
-{"timestamp":"2014-07-23 00:00:00","open":69.74,"high":71.33,"low":69.61,"close":71.29,"volume":78435000}
-{"timestamp":"2014-07-24 00:00:00","open":75.96,"high":76.74,"low":74.51,"close":74.98,"volume":124168000}
-{"timestamp":"2014-07-25 00:00:00","open":74.99,"high":75.67,"low":74.66,"close":75.19,"volume":45917435}
-{"timestamp":"2014-07-28 00:00:00","open":75.17,"high":75.5,"low":73.85,"close":74.92,"volume":41725249}
-{"timestamp":"2014-07-29 00:00:00","open":74.72,"high":74.92,"low":73.42,"close":73.71,"volume":41324470}
-{"timestamp":"2014-07-30 00:00:00","open":74.21,"high":75.19,"low":74.13,"close":74.68,"volume":36853018}
-{"timestamp":"2014-07-31 00:00:00","open":74.0,"high":74.17,"low":72.44,"close":72.65,"volume":43992000}
-{"timestamp":"2014-08-01 00:00:00","open":72.22,"high":73.22,"low":71.55,"close":72.36,"volume":43535314}
-{"timestamp":"2014-08-04 00:00:00","open":72.36,"high":73.88,"low":72.36,"close":73.51,"volume":30777000}
-{"timestamp":"2014-08-05 00:00:00","open":73.2,"high":73.59,"low":72.18,"close":72.69,"volume":34986147}
-{"timestamp":"2014-08-06 00:00:00","open":72.02,"high":73.72,"low":71.79,"close":72.47,"volume":30986000}
-{"timestamp":"2014-08-07 00:00:00","open":73.0,"high":74.0,"low":72.7,"close":73.17,"volume":38141000}
-{"timestamp":"2014-08-08 00:00:00","open":73.4,"high":73.43,"low":72.56,"close":73.06,"volume":27202325}
-{"timestamp":"2014-08-11 00:00:00","open":73.46,"high":73.91,"low":73.06,"close":73.44,"volume":24591177}
-{"timestamp":"2014-08-12 00:00:00","open":73.09,"high":73.33,"low":72.22,"close":72.83,"volume":27419000}
-{"timestamp":"2014-08-13 00:00:00","open":73.12,"high":74.25,"low":73.05,"close":73.77,"volume":29266000}
-{"timestamp":"2014-08-14 00:00:00","open":73.97,"high":74.38,"low":73.69,"close":74.3,"volume":22207019}
-{"timestamp":"2014-08-15 00:00:00","open":74.32,"high":74.65,"low":73.0,"close":73.63,"volume":38909161}
-{"timestamp":"2014-08-18 00:00:00","open":74.0,"high":74.72,"low":73.96,"close":74.59,"volume":23974000}
-{"timestamp":"2014-08-19 00:00:00","open":74.81,"high":75.58,"low":74.77,"close":75.29,"volume":26679000}
-{"timestamp":"2014-08-20 00:00:00","open":74.97,"high":75.18,"low":74.62,"close":74.81,"volume":22917000}
-{"timestamp":"2014-08-21 00:00:00","open":74.92,"high":75.19,"low":74.41,"close":74.57,"volume":20102000}
-{"timestamp":"2014-08-22 00:00:00","open":74.34,"high":74.73,"low":73.57,"close":74.57,"volume":20897393}
-{"timestamp":"2014-08-25 00:00:00","open":74.94,"high":75.28,"low":74.79,"close":75.02,"volume":19734103}
-{"timestamp":"2014-08-26 00:00:00","open":75.0,"high":75.99,"low":74.73,"close":75.96,"volume":23993000}
-{"timestamp":"2014-08-27 00:00:00","open":75.27,"high":75.49,"low":74.46,"close":74.63,"volume":36323060}
-{"timestamp":"2014-08-28 00:00:00","open":74.0,"high":74.43,"low":73.73,"close":73.86,"volume":21947000}
-{"timestamp":"2014-08-29 00:00:00","open":74.3,"high":74.82,"low":74.01,"close":74.82,"volume":26241162}
-{"timestamp":"2014-09-02 00:00:00","open":75.01,"high":76.7,"low":74.82,"close":76.68,"volume":34979438}
-{"timestamp":"2014-09-03 00:00:00","open":77.14,"high":77.48,"low":75.6,"close":75.83,"volume":32389102}
-{"timestamp":"2014-09-04 00:00:00","open":75.89,"high":76.93,"low":75.53,"close":75.95,"volume":26676444}
-{"timestamp":"2014-09-05 00:00:00","open":76.1,"high":77.38,"low":75.6,"close":77.26,"volume":29476000}
-{"timestamp":"2014-09-08 00:00:00","open":77.26,"high":78.17,"low":77.01,"close":77.89,"volume":28183156}
-{"timestamp":"2014-09-09 00:00:00","open":77.59,"high":78.17,"low":76.2,"close":76.67,"volume":28882000}
-{"timestamp":"2014-09-10 00:00:00","open":76.52,"high":77.95,"low":76.51,"close":77.43,"volume":29909000}
-{"timestamp":"2014-09-11 00:00:00","open":77.13,"high":78.36,"low":77.05,"close":77.92,"volume":32247724}
-{"timestamp":"2014-09-12 00:00:00","open":78.02,"high":78.3,"low":77.1,"close":77.48,"volume":26744356}
-{"timestamp":"2014-09-15 00:00:00","open":77.15,"high":77.25,"low":73.43,"close":74.58,"volume":49679130}
-{"timestamp":"2014-09-16 00:00:00","open":73.52,"high":76.23,"low":73.07,"close":76.08,"volume":37742482}
-{"timestamp":"2014-09-17 00:00:00","open":75.96,"high":77.25,"low":75.57,"close":76.43,"volume":28693348}
-{"timestamp":"2014-09-18 00:00:00","open":76.77,"high":77.33,"low":76.52,"close":77.0,"volume":23031000}
-{"timestamp":"2014-09-19 00:00:00","open":77.4,"high":78.3,"low":76.44,"close":77.91,"volume":76671330}
-{"timestamp":"2014-09-22 00:00:00","open":77.0,"high":77.53,"low":75.95,"close":76.8,"volume":31961015}
-{"timestamp":"2014-09-23 00:00:00","open":76.33,"high":78.63,"low":76.04,"close":78.29,"volume":36814111}
-{"timestamp":"2014-09-24 00:00:00","open":78.1,"high":78.62,"low":77.51,"close":78.54,"volume":30680000}
-{"timestamp":"2014-09-25 00:00:00","open":78.6,"high":78.94,"low":77.13,"close":77.22,"volume":37533000}
-{"timestamp":"2014-09-26 00:00:00","open":77.59,"high":78.84,"low":77.33,"close":78.79,"volume":28872012}
-{"timestamp":"2014-09-29 00:00:00","open":78.12,"high":79.2,"low":77.91,"close":79.0,"volume":34031000}
-{"timestamp":"2014-09-30 00:00:00","open":79.35,"high":79.71,"low":78.6,"close":79.04,"volume":35899444}
-{"timestamp":"2014-10-01 00:00:00","open":78.78,"high":78.82,"low":75.9,"close":76.55,"volume":55090157}
-{"timestamp":"2014-10-02 00:00:00","open":76.57,"high":77.48,"low":75.64,"close":77.08,"volume":36488000}
-{"timestamp":"2014-10-03 00:00:00","open":77.76,"high":78.06,"low":77.26,"close":77.44,"volume":23340173}
-{"timestamp":"2014-10-06 00:00:00","open":77.19,"high":77.89,"low":76.85,"close":77.56,"volume":25729191}
-{"timestamp":"2014-10-07 00:00:00","open":77.05,"high":77.95,"low":76.24,"close":76.29,"volume":25317488}
-{"timestamp":"2014-10-08 00:00:00","open":76.18,"high":77.71,"low":75.1,"close":77.52,"volume":32976000}
-{"timestamp":"2014-10-09 00:00:00","open":77.28,"high":77.76,"low":75.85,"close":75.91,"volume":32487174}
-{"timestamp":"2014-10-10 00:00:00","open":75.59,"high":76.5,"low":72.76,"close":72.91,"volume":52146162}
-{"timestamp":"2014-10-13 00:00:00","open":73.23,"high":74.78,"low":72.52,"close":72.99,"volume":43938000}
-{"timestamp":"2014-10-14 00:00:00","open":74.0,"high":74.18,"low":72.05,"close":73.59,"volume":50299288}
-{"timestamp":"2014-10-15 00:00:00","open":71.69,"high":73.8,"low":70.32,"close":73.21,"volume":61528317}
-{"timestamp":"2014-10-16 00:00:00","open":70.79,"high":73.35,"low":70.58,"close":72.63,"volume":53529459}
-{"timestamp":"2014-10-17 00:00:00","open":74.23,"high":76.0,"low":73.75,"close":75.95,"volume":76342000}
-{"timestamp":"2014-10-20 00:00:00","open":75.6,"high":77.09,"low":75.38,"close":76.95,"volume":34701260}
-{"timestamp":"2014-10-21 00:00:00","open":77.56,"high":78.74,"low":77.15,"close":78.69,"volume":32252403}
-{"timestamp":"2014-10-22 00:00:00","open":78.82,"high":79.85,"low":78.01,"close":78.37,"volume":41862393}
-{"timestamp":"2014-10-23 00:00:00","open":79.38,"high":80.63,"low":79.01,"close":80.04,"volume":35056000}
-{"timestamp":"2014-10-24 00:00:00","open":80.2,"high":80.82,"low":79.32,"close":80.67,"volume":32248000}
-{"timestamp":"2014-10-27 00:00:00","open":80.74,"high":80.8,"low":79.76,"close":80.28,"volume":30169000}
-{"timestamp":"2014-10-28 00:00:00","open":80.18,"high":81.16,"low":79.57,"close":80.77,"volume":74212000}
-{"timestamp":"2014-10-29 00:00:00","open":75.45,"high":76.88,"low":74.78,"close":75.86,"volume":106120000}
-{"timestamp":"2014-10-30 00:00:00","open":75.05,"high":75.35,"low":72.9,"close":74.11,"volume":83270000}
-{"timestamp":"2014-10-31 00:00:00","open":74.93,"high":75.7,"low":74.45,"close":74.99,"volume":44544325}
-{"timestamp":"2014-11-03 00:00:00","open":75.47,"high":75.52,"low":73.7,"close":73.88,"volume":40727330}
-{"timestamp":"2014-11-04 00:00:00","open":74.23,"high":75.77,"low":73.65,"close":75.76,"volume":39326471}
-{"timestamp":"2014-11-05 00:00:00","open":76.51,"high":76.8,"low":74.42,"close":74.83,"volume":35913000}
-{"timestamp":"2014-11-06 00:00:00","open":74.89,"high":75.6,"low":74.31,"close":75.26,"volume":21383194}
-{"timestamp":"2014-11-07 00:00:00","open":75.39,"high":75.86,"low":75.02,"close":75.6,"volume":20774381}
-{"timestamp":"2014-11-10 00:00:00","open":75.36,"high":75.48,"low":74.61,"close":75.0,"volume":21575126}
-{"timestamp":"2014-11-11 00:00:00","open":74.95,"high":74.98,"low":74.03,"close":74.61,"volume":18735123}
-{"timestamp":"2014-11-12 00:00:00","open":74.28,"high":75.14,"low":73.54,"close":74.72,"volume":26536609}
-{"timestamp":"2014-11-13 00:00:00","open":74.74,"high":75.24,"low":73.64,"close":74.25,"volume":26448500}
-{"timestamp":"2014-11-14 00:00:00","open":74.27,"high":74.93,"low":74.04,"close":74.88,"volume":19476900}
-{"timestamp":"2014-11-17 00:00:00","open":74.88,"high":75.66,"low":73.88,"close":74.24,"volume":28701200}
-{"timestamp":"2014-11-18 00:00:00","open":74.45,"high":74.8,"low":73.9,"close":74.34,"volume":20696643}
-{"timestamp":"2014-11-19 00:00:00","open":74.01,"high":74.54,"low":73.11,"close":73.33,"volume":25441200}
-{"timestamp":"2014-11-20 00:00:00","open":72.8,"high":73.99,"low":72.51,"close":73.6,"volume":19154900}
-{"timestamp":"2014-11-21 00:00:00","open":74.5,"high":74.5,"low":73.5,"close":73.75,"volume":23060400}
-{"timestamp":"2014-11-24 00:00:00","open":73.54,"high":74.35,"low":73.35,"close":74.01,"volume":22103831}
-{"timestamp":"2014-11-25 00:00:00","open":74.21,"high":75.74,"low":74.13,"close":75.63,"volume":32250205}
-{"timestamp":"2014-11-26 00:00:00","open":75.53,"high":77.78,"low":75.51,"close":77.62,"volume":32721585}
-{"timestamp":"2014-11-28 00:00:00","open":77.67,"high":78.27,"low":77.23,"close":77.7,"volume":15992035}
-{"timestamp":"2014-12-01 00:00:00","open":77.26,"high":77.31,"low":74.8,"close":75.1,"volume":31789900}
-{"timestamp":"2014-12-02 00:00:00","open":75.33,"high":75.91,"low":75.04,"close":75.46,"volume":16773900}
-{"timestamp":"2014-12-03 00:00:00","open":75.38,"high":75.73,"low":74.4,"close":74.88,"volume":16689900}
-{"timestamp":"2014-12-04 00:00:00","open":74.83,"high":75.55,"low":74.66,"close":75.24,"volume":14390520}
-{"timestamp":"2014-12-05 00:00:00","open":75.8,"high":76.76,"low":75.36,"close":76.36,"volume":24306446}
-{"timestamp":"2014-12-08 00:00:00","open":76.18,"high":77.25,"low":75.4,"close":76.52,"volume":25733900}
-{"timestamp":"2014-12-09 00:00:00","open":75.2,"high":76.93,"low":74.78,"close":76.84,"volume":25358600}
-{"timestamp":"2014-12-10 00:00:00","open":76.65,"high":77.55,"low":76.07,"close":76.18,"volume":32210532}
-{"timestamp":"2014-12-11 00:00:00","open":76.52,"high":78.52,"low":76.48,"close":77.73,"volume":33492661}
-{"timestamp":"2014-12-12 00:00:00","open":77.16,"high":78.88,"low":77.02,"close":77.83,"volume":28091617}
-{"timestamp":"2014-12-15 00:00:00","open":78.46,"high":78.58,"low":76.56,"close":76.99,"volume":29396532}
-{"timestamp":"2014-12-16 00:00:00","open":76.19,"high":77.39,"low":74.59,"close":74.69,"volume":31554600}
-{"timestamp":"2014-12-17 00:00:00","open":75.01,"high":76.41,"low":74.9,"close":76.11,"volume":29203904}
-{"timestamp":"2014-12-18 00:00:00","open":76.89,"high":78.4,"low":76.51,"close":78.4,"volume":34222100}
-{"timestamp":"2014-12-19 00:00:00","open":78.75,"high":80.0,"low":78.33,"close":79.88,"volume":43335000}
-{"timestamp":"2014-12-22 00:00:00","open":80.08,"high":81.89,"low":80.0,"close":81.45,"volume":31395800}
-{"timestamp":"2014-12-23 00:00:00","open":82.02,"high":82.17,"low":80.4,"close":80.61,"volume":19865820}
-{"timestamp":"2014-12-24 00:00:00","open":81.03,"high":81.43,"low":80.75,"close":80.77,"volume":7685500}
-{"timestamp":"2014-12-26 00:00:00","open":81.02,"high":81.28,"low":80.51,"close":80.78,"volume":10647400}
-{"timestamp":"2014-12-29 00:00:00","open":80.49,"high":80.96,"low":79.71,"close":80.02,"volume":14134700}
-{"timestamp":"2014-12-30 00:00:00","open":79.85,"high":80.59,"low":79.1,"close":79.22,"volume":14370800}
-{"timestamp":"2014-12-31 00:00:00","open":79.54,"high":79.8,"low":77.86,"close":78.02,"volume":20040439}
-{"timestamp":"2015-01-02 00:00:00","open":78.58,"high":78.93,"low":77.7,"close":78.45,"volume":18177500}
-{"timestamp":"2015-01-05 00:00:00","open":77.98,"high":79.25,"low":76.86,"close":77.19,"volume":26452200}
-{"timestamp":"2015-01-06 00:00:00","open":77.23,"high":77.59,"low":75.36,"close":76.15,"volume":27399300}
-{"timestamp":"2015-01-07 00:00:00","open":76.76,"high":77.36,"low":75.82,"close":76.15,"volume":22045333}
-{"timestamp":"2015-01-08 00:00:00","open":76.74,"high":78.23,"low":76.08,"close":78.18,"volume":23961000}
-{"timestamp":"2015-01-09 00:00:00","open":78.2,"high":78.62,"low":77.2,"close":77.74,"volume":21157007}
-{"timestamp":"2015-01-12 00:00:00","open":77.84,"high":78.0,"low":76.21,"close":76.72,"volume":19190200}
-{"timestamp":"2015-01-13 00:00:00","open":77.23,"high":78.08,"low":75.85,"close":76.45,"volume":25179600}
-{"timestamp":"2015-01-14 00:00:00","open":76.42,"high":77.2,"low":76.03,"close":76.28,"volume":25918600}
-{"timestamp":"2015-01-15 00:00:00","open":76.4,"high":76.57,"low":73.54,"close":74.05,"volume":34134000}
-{"timestamp":"2015-01-16 00:00:00","open":74.04,"high":75.32,"low":73.84,"close":75.18,"volume":21791529}
-{"timestamp":"2015-01-20 00:00:00","open":75.72,"high":76.31,"low":74.82,"close":76.24,"volume":22821614}
-{"timestamp":"2015-01-21 00:00:00","open":76.16,"high":77.3,"low":75.85,"close":76.74,"volume":25096737}
-{"timestamp":"2015-01-22 00:00:00","open":77.17,"high":77.75,"low":76.68,"close":77.65,"volume":19519500}
-{"timestamp":"2015-01-23 00:00:00","open":77.65,"high":78.19,"low":77.04,"close":77.83,"volume":16746503}
-{"timestamp":"2015-01-26 00:00:00","open":77.98,"high":78.47,"low":77.29,"close":77.5,"volume":19260820}
-{"timestamp":"2015-01-27 00:00:00","open":76.71,"high":76.88,"low":75.63,"close":75.78,"volume":20110000}
-{"timestamp":"2015-01-28 00:00:00","open":76.9,"high":77.64,"low":76.0,"close":76.24,"volume":53306422}
-{"timestamp":"2015-01-29 00:00:00","open":76.85,"high":78.02,"low":74.21,"close":78.0,"volume":61293500}
-{"timestamp":"2015-01-30 00:00:00","open":78.0,"high":78.16,"low":75.75,"close":75.91,"volume":42649500}
-{"timestamp":"2015-02-02 00:00:00","open":76.11,"high":76.14,"low":73.75,"close":74.99,"volume":41955300}
-{"timestamp":"2015-02-03 00:00:00","open":75.19,"high":75.58,"low":73.86,"close":75.4,"volume":26957714}
-{"timestamp":"2015-02-04 00:00:00","open":75.09,"high":76.35,"low":75.01,"close":75.63,"volume":20277400}
-{"timestamp":"2015-02-05 00:00:00","open":75.71,"high":75.98,"low":75.21,"close":75.61,"volume":15062600}
-{"timestamp":"2015-02-06 00:00:00","open":75.68,"high":75.7,"low":74.25,"close":74.47,"volume":21211000}
-{"timestamp":"2015-02-09 00:00:00","open":74.05,"high":74.83,"low":73.45,"close":74.44,"volume":16194322}
-{"timestamp":"2015-02-10 00:00:00","open":74.85,"high":75.34,"low":74.5,"close":75.19,"volume":15811344}
-{"timestamp":"2015-02-11 00:00:00","open":75.09,"high":76.75,"low":75.03,"close":76.51,"volume":20877427}
-{"timestamp":"2015-02-12 00:00:00","open":76.86,"high":76.87,"low":75.89,"close":76.23,"volume":17235000}
-{"timestamp":"2015-02-13 00:00:00","open":76.46,"high":76.48,"low":75.5,"close":75.74,"volume":18621900}
-{"timestamp":"2015-02-17 00:00:00","open":75.3,"high":76.91,"low":75.08,"close":75.6,"volume":25254400}
-{"timestamp":"2015-02-18 00:00:00","open":75.94,"high":76.9,"low":75.45,"close":76.71,"volume":22426421}
-{"timestamp":"2015-02-19 00:00:00","open":76.99,"high":79.84,"low":76.95,"close":79.42,"volume":45851200}
-{"timestamp":"2015-02-20 00:00:00","open":79.55,"high":80.34,"low":79.2,"close":79.9,"volume":36931700}
-{"timestamp":"2015-02-23 00:00:00","open":79.96,"high":80.19,"low":78.38,"close":78.84,"volume":24139100}
-{"timestamp":"2015-02-24 00:00:00","open":78.5,"high":79.48,"low":78.1,"close":78.45,"volume":18897133}
-{"timestamp":"2015-02-25 00:00:00","open":78.5,"high":80.2,"low":78.5,"close":79.56,"volume":25593800}
-{"timestamp":"2015-02-26 00:00:00","open":79.88,"high":81.37,"low":79.72,"close":80.41,"volume":31111900}
-{"timestamp":"2015-02-27 00:00:00","open":80.68,"high":81.23,"low":78.62,"close":78.97,"volume":30739200}
-{"timestamp":"2015-03-02 00:00:00","open":79.0,"high":79.86,"low":78.52,"close":79.75,"volume":21662537}
-{"timestamp":"2015-03-03 00:00:00","open":79.61,"high":79.7,"low":78.52,"close":79.6,"volume":18635000}
-{"timestamp":"2015-03-04 00:00:00","open":79.3,"high":81.15,"low":78.85,"close":80.9,"volume":28126700}
-{"timestamp":"2015-03-05 00:00:00","open":81.23,"high":81.99,"low":81.05,"close":81.21,"volume":27825733}
-{"timestamp":"2015-03-06 00:00:00","open":80.9,"high":81.33,"low":79.83,"close":80.01,"volume":24488600}
-{"timestamp":"2015-03-09 00:00:00","open":79.68,"high":79.91,"low":78.63,"close":79.44,"volume":18925100}
-{"timestamp":"2015-03-10 00:00:00","open":78.5,"high":79.26,"low":77.55,"close":77.55,"volume":23067100}
-{"timestamp":"2015-03-11 00:00:00","open":77.8,"high":78.43,"low":77.26,"close":77.57,"volume":20215704}
-{"timestamp":"2015-03-12 00:00:00","open":78.1,"high":79.05,"low":77.91,"close":78.93,"volume":16093319}
-{"timestamp":"2015-03-13 00:00:00","open":78.6,"high":79.38,"low":77.68,"close":78.05,"volume":18557300}
-{"timestamp":"2015-03-16 00:00:00","open":77.96,"high":78.12,"low":77.36,"close":78.07,"volume":19305406}
-{"timestamp":"2015-03-17 00:00:00","open":78.36,"high":79.78,"low":78.34,"close":79.36,"volume":22170000}
-{"timestamp":"2015-03-18 00:00:00","open":79.25,"high":81.24,"low":79.17,"close":80.91,"volume":36912446}
-{"timestamp":"2015-03-19 00:00:00","open":81.12,"high":83.0,"low":81.0,"close":82.75,"volume":42099523}
-{"timestamp":"2015-03-20 00:00:00","open":83.39,"high":84.6,"low":83.07,"close":83.8,"volume":44466323}
-{"timestamp":"2015-03-23 00:00:00","open":83.92,"high":84.96,"low":83.3,"close":84.43,"volume":27357333}
-{"timestamp":"2015-03-24 00:00:00","open":84.71,"high":86.07,"low":84.52,"close":85.31,"volume":32576522}
-{"timestamp":"2015-03-25 00:00:00","open":85.5,"high":85.52,"low":82.92,"close":82.92,"volume":37436147}
-{"timestamp":"2015-03-26 00:00:00","open":82.72,"high":83.77,"low":82.14,"close":83.01,"volume":32794800}
-{"timestamp":"2015-03-27 00:00:00","open":83.38,"high":83.95,"low":82.88,"close":83.3,"volume":18372600}
-{"timestamp":"2015-03-30 00:00:00","open":83.81,"high":84.34,"low":82.41,"close":83.2,"volume":24527700}
-{"timestamp":"2015-03-31 00:00:00","open":82.9,"high":83.5,"low":82.21,"close":82.22,"volume":19734300}
-{"timestamp":"2015-04-01 00:00:00","open":82.5,"high":82.72,"low":80.87,"close":81.67,"volume":22058200}
-{"timestamp":"2015-04-02 00:00:00","open":82.25,"high":82.56,"low":81.44,"close":81.56,"volume":19664100}
-{"timestamp":"2015-04-06 00:00:00","open":80.8,"high":82.81,"low":80.8,"close":82.44,"volume":19062934}
-{"timestamp":"2015-04-07 00:00:00","open":82.65,"high":83.42,"low":82.22,"close":82.32,"volume":17467042}
-{"timestamp":"2015-04-08 00:00:00","open":82.63,"high":83.1,"low":81.84,"close":82.28,"volume":18966732}
-{"timestamp":"2015-04-09 00:00:00","open":82.5,"high":82.8,"low":81.71,"close":82.17,"volume":15927300}
-{"timestamp":"2015-04-10 00:00:00","open":82.21,"high":82.61,"low":81.91,"close":82.04,"volume":12529738}
-{"timestamp":"2015-04-13 00:00:00","open":81.93,"high":83.94,"low":81.92,"close":83.01,"volume":26883100}
-{"timestamp":"2015-04-14 00:00:00","open":83.17,"high":83.69,"low":82.44,"close":83.52,"volume":19634200}
-{"timestamp":"2015-04-15 00:00:00","open":83.55,"high":83.66,"low":82.27,"close":82.71,"volume":22390943}
-{"timestamp":"2015-04-16 00:00:00","open":82.47,"high":83.07,"low":82.15,"close":82.31,"volume":13769700}
-{"timestamp":"2015-04-17 00:00:00","open":81.48,"high":82.11,"low":80.37,"close":80.78,"volume":24215000}
-{"timestamp":"2015-04-20 00:00:00","open":81.54,"high":83.15,"low":81.24,"close":83.09,"volume":28796800}
-{"timestamp":"2015-04-21 00:00:00","open":84.0,"high":84.49,"low":83.54,"close":83.62,"volume":27171900}
-{"timestamp":"2015-04-22 00:00:00","open":84.32,"high":84.74,"low":83.65,"close":84.63,"volume":45548000}
-{"timestamp":"2015-04-23 00:00:00","open":84.1,"high":85.59,"low":82.41,"close":82.41,"volume":73728100}
-{"timestamp":"2015-04-24 00:00:00","open":82.77,"high":82.94,"low":81.48,"close":81.53,"volume":29660400}
-{"timestamp":"2015-04-27 00:00:00","open":81.87,"high":82.93,"low":81.63,"close":81.91,"volume":25446032}
-{"timestamp":"2015-04-28 00:00:00","open":81.83,"high":81.9,"low":80.23,"close":80.68,"volume":23775344}
-{"timestamp":"2015-04-29 00:00:00","open":80.01,"high":81.39,"low":79.52,"close":80.47,"volume":26430300}
-{"timestamp":"2015-04-30 00:00:00","open":80.01,"high":80.96,"low":78.32,"close":78.77,"volume":28999005}
-{"timestamp":"2015-05-01 00:00:00","open":79.24,"high":79.76,"low":78.11,"close":78.99,"volume":24136400}
-{"timestamp":"2015-05-04 00:00:00","open":79.33,"high":79.69,"low":78.63,"close":78.81,"volume":14692000}
-{"timestamp":"2015-05-05 00:00:00","open":78.55,"high":78.8,"low":77.22,"close":77.56,"volume":22311318}
-{"timestamp":"2015-05-06 00:00:00","open":77.97,"high":78.81,"low":77.05,"close":78.1,"volume":28663026}
-{"timestamp":"2015-05-07 00:00:00","open":78.0,"high":78.94,"low":77.56,"close":78.43,"volume":19749428}
-{"timestamp":"2015-05-08 00:00:00","open":79.1,"high":79.23,"low":78.03,"close":78.51,"volume":19943600}
-{"timestamp":"2015-05-11 00:00:00","open":78.48,"high":79.03,"low":77.93,"close":78.01,"volume":18874100}
-{"timestamp":"2015-05-12 00:00:00","open":77.87,"high":77.89,"low":76.79,"close":77.46,"volume":21285310}
-{"timestamp":"2015-05-13 00:00:00","open":77.72,"high":78.53,"low":77.65,"close":78.44,"volume":21512309}
-{"timestamp":"2015-05-14 00:00:00","open":78.94,"high":81.85,"low":78.67,"close":81.37,"volume":49438000}
-{"timestamp":"2015-05-15 00:00:00","open":81.41,"high":81.52,"low":80.18,"close":80.42,"volume":27069900}
-{"timestamp":"2015-05-18 00:00:00","open":80.33,"high":81.38,"low":80.23,"close":80.88,"volume":21613700}
-{"timestamp":"2015-05-19 00:00:00","open":81.25,"high":81.69,"low":80.55,"close":80.63,"volume":17955400}
-{"timestamp":"2015-05-20 00:00:00","open":80.47,"high":81.1,"low":79.46,"close":80.55,"volume":23056900}
-{"timestamp":"2015-05-21 00:00:00","open":80.19,"high":80.92,"low":80.08,"close":80.48,"volume":13402749}
-{"timestamp":"2015-05-22 00:00:00","open":80.35,"high":81.31,"low":80.25,"close":80.54,"volume":19567937}
-{"timestamp":"2015-05-26 00:00:00","open":80.43,"high":80.6,"low":79.08,"close":79.33,"volume":16321339}
-{"timestamp":"2015-05-27 00:00:00","open":79.6,"high":80.66,"low":79.43,"close":80.55,"volume":14160900}
-{"timestamp":"2015-05-28 00:00:00","open":80.25,"high":81.07,"low":80.0,"close":80.15,"volume":11982008}
-{"timestamp":"2015-05-29 00:00:00","open":79.95,"high":80.07,"low":78.88,"close":79.19,"volume":16134600}
-{"timestamp":"2015-06-01 00:00:00","open":79.3,"high":80.38,"low":78.66,"close":80.29,"volume":18119012}
-{"timestamp":"2015-06-02 00:00:00","open":79.76,"high":81.35,"low":79.56,"close":80.44,"volume":18923300}
-{"timestamp":"2015-06-03 00:00:00","open":81.35,"high":82.53,"low":81.25,"close":82.44,"volume":31775000}
-{"timestamp":"2015-06-04 00:00:00","open":82.14,"high":82.95,"low":81.51,"close":82.05,"volume":20863900}
-{"timestamp":"2015-06-05 00:00:00","open":81.87,"high":82.46,"low":81.51,"close":82.14,"volume":16143100}
-{"timestamp":"2015-06-08 00:00:00","open":81.82,"high":82.0,"low":80.13,"close":80.67,"volume":16915500}
-{"timestamp":"2015-06-09 00:00:00","open":80.6,"high":81.19,"low":79.32,"close":80.67,"volume":16497538}
-{"timestamp":"2015-06-10 00:00:00","open":80.83,"high":82.6,"low":80.81,"close":82.16,"volume":21531208}
-{"timestamp":"2015-06-11 00:00:00","open":82.31,"high":82.9,"low":81.36,"close":81.83,"volume":18656811}
-{"timestamp":"2015-06-12 00:00:00","open":81.37,"high":82.09,"low":81.2,"close":81.53,"volume":11417900}
-{"timestamp":"2015-06-15 00:00:00","open":80.55,"high":80.93,"low":80.07,"close":80.71,"volume":18805100}
-{"timestamp":"2015-06-16 00:00:00","open":80.82,"high":81.51,"low":80.45,"close":81.06,"volume":13693700}
-{"timestamp":"2015-06-17 00:00:00","open":81.76,"high":82.22,"low":81.34,"close":81.79,"volume":18350300}
-{"timestamp":"2015-06-18 00:00:00","open":81.64,"high":83.19,"low":81.57,"close":82.91,"volume":26782600}
-{"timestamp":"2015-06-19 00:00:00","open":82.83,"high":82.98,"low":82.12,"close":82.51,"volume":23353200}
-{"timestamp":"2015-06-22 00:00:00","open":83.41,"high":84.97,"low":83.31,"close":84.74,"volume":29383100}
-{"timestamp":"2015-06-23 00:00:00","open":84.96,"high":87.97,"low":84.76,"close":87.88,"volume":50667900}
-{"timestamp":"2015-06-24 00:00:00","open":87.66,"high":89.25,"low":87.45,"close":88.86,"volume":41370227}
-{"timestamp":"2015-06-25 00:00:00","open":89.26,"high":89.4,"low":87.84,"close":87.98,"volume":27302000}
-{"timestamp":"2015-06-26 00:00:00","open":88.12,"high":88.34,"low":86.83,"close":88.01,"volume":38214647}
-{"timestamp":"2015-06-29 00:00:00","open":86.61,"high":87.5,"low":85.73,"close":85.8,"volume":35957900}
-{"timestamp":"2015-06-30 00:00:00","open":86.6,"high":86.7,"low":85.57,"close":85.77,"volume":23233183}
-{"timestamp":"2015-07-01 00:00:00","open":86.77,"high":87.95,"low":86.49,"close":86.91,"volume":25260045}
-{"timestamp":"2015-07-02 00:00:00","open":87.4,"high":87.44,"low":86.34,"close":87.29,"volume":16908800}
-{"timestamp":"2015-07-06 00:00:00","open":86.49,"high":88.18,"low":86.39,"close":87.55,"volume":24635915}
-{"timestamp":"2015-07-07 00:00:00","open":87.8,"high":87.85,"low":85.23,"close":87.22,"volume":33059921}
-{"timestamp":"2015-07-08 00:00:00","open":86.29,"high":86.75,"low":85.45,"close":85.65,"volume":24399340}
-{"timestamp":"2015-07-09 00:00:00","open":86.73,"high":87.6,"low":85.65,"close":85.88,"volume":23307402}
-{"timestamp":"2015-07-10 00:00:00","open":87.35,"high":88.22,"low":86.77,"close":87.95,"volume":23245900}
-{"timestamp":"2015-07-13 00:00:00","open":88.66,"high":90.22,"low":88.42,"close":90.1,"volume":29976700}
-{"timestamp":"2015-07-14 00:00:00","open":90.46,"high":90.8,"low":89.65,"close":89.68,"volume":26627849}
-{"timestamp":"2015-07-15 00:00:00","open":90.0,"high":90.99,"low":89.42,"close":89.76,"volume":30886601}
-{"timestamp":"2015-07-16 00:00:00","open":90.28,"high":90.86,"low":89.77,"close":90.85,"volume":21804100}
-{"timestamp":"2015-07-17 00:00:00","open":92.55,"high":95.39,"low":92.54,"close":94.97,"volume":54001635}
-{"timestamp":"2015-07-20 00:00:00","open":95.85,"high":98.6,"low":95.36,"close":97.91,"volume":54860541}
-{"timestamp":"2015-07-21 00:00:00","open":98.95,"high":99.24,"low":97.14,"close":98.39,"volume":39453332}
-{"timestamp":"2015-07-22 00:00:00","open":96.74,"high":97.58,"low":95.92,"close":97.04,"volume":28299518}
-{"timestamp":"2015-07-23 00:00:00","open":96.96,"high":97.45,"low":94.81,"close":95.44,"volume":29418833}
-{"timestamp":"2015-07-24 00:00:00","open":97.35,"high":97.76,"low":95.88,"close":96.95,"volume":33444930}
-{"timestamp":"2015-07-27 00:00:00","open":96.58,"high":96.61,"low":93.83,"close":94.17,"volume":38585400}
-{"timestamp":"2015-07-28 00:00:00","open":94.84,"high":95.56,"low":93.31,"close":95.29,"volume":35236000}
-{"timestamp":"2015-07-29 00:00:00","open":96.32,"high":97.28,"low":94.74,"close":96.99,"volume":64648320}
-{"timestamp":"2015-07-30 00:00:00","open":94.91,"high":95.81,"low":91.8,"close":95.21,"volume":86211323}
-{"timestamp":"2015-07-31 00:00:00","open":94.95,"high":96.33,"low":93.95,"close":94.01,"volume":46509045}
-{"timestamp":"2015-08-03 00:00:00","open":93.53,"high":95.08,"low":92.8,"close":94.14,"volume":29343117}
-{"timestamp":"2015-08-04 00:00:00","open":93.79,"high":94.73,"low":93.33,"close":94.06,"volume":20136036}
-{"timestamp":"2015-08-05 00:00:00","open":95.25,"high":97.09,"low":95.18,"close":96.44,"volume":29813200}
-{"timestamp":"2015-08-06 00:00:00","open":97.18,"high":98.74,"low":94.42,"close":95.12,"volume":42271318}
-{"timestamp":"2015-08-07 00:00:00","open":95.38,"high":95.4,"low":93.61,"close":94.3,"volume":23199145}
-{"timestamp":"2015-08-10 00:00:00","open":95.68,"high":95.9,"low":93.63,"close":94.15,"volume":21624200}
-{"timestamp":"2015-08-11 00:00:00","open":93.73,"high":94.76,"low":92.9,"close":93.62,"volume":22491031}
-{"timestamp":"2015-08-12 00:00:00","open":92.7,"high":94.44,"low":91.19,"close":94.19,"volume":27120375}
-{"timestamp":"2015-08-13 00:00:00","open":94.05,"high":94.73,"low":93.35,"close":93.43,"volume":17451800}
-{"timestamp":"2015-08-14 00:00:00","open":93.54,"high":94.72,"low":93.21,"close":94.42,"volume":15929700}
-{"timestamp":"2015-08-17 00:00:00","open":94.42,"high":94.46,"low":93.39,"close":93.93,"volume":18313531}
-{"timestamp":"2015-08-18 00:00:00","open":94.08,"high":95.85,"low":94.04,"close":95.17,"volume":22278848}
-{"timestamp":"2015-08-19 00:00:00","open":94.63,"high":96.1,"low":94.16,"close":95.31,"volume":23251300}
-{"timestamp":"2015-08-20 00:00:00","open":93.54,"high":94.77,"low":90.46,"close":90.56,"volume":44598224}
-{"timestamp":"2015-08-21 00:00:00","open":87.52,"high":89.18,"low":85.61,"close":86.06,"volume":62778700}
-{"timestamp":"2015-08-24 00:00:00","open":77.03,"high":87.14,"low":72.0,"close":82.09,"volume":83710727}
-{"timestamp":"2015-08-25 00:00:00","open":86.95,"high":87.67,"low":83.0,"close":83.0,"volume":52021230}
-{"timestamp":"2015-08-26 00:00:00","open":85.95,"high":87.46,"low":83.26,"close":87.19,"volume":45124302}
-{"timestamp":"2015-08-27 00:00:00","open":89.1,"high":90.06,"low":87.19,"close":89.73,"volume":42431400}
-{"timestamp":"2015-08-28 00:00:00","open":89.88,"high":91.48,"low":89.79,"close":91.01,"volume":33215900}
-{"timestamp":"2015-08-31 00:00:00","open":90.6,"high":91.05,"low":88.89,"close":89.43,"volume":32850700}
-{"timestamp":"2015-09-01 00:00:00","open":86.85,"high":89.39,"low":86.5,"close":87.23,"volume":36097400}
-{"timestamp":"2015-09-02 00:00:00","open":88.81,"high":89.89,"low":87.63,"close":89.89,"volume":27190527}
-{"timestamp":"2015-09-03 00:00:00","open":89.76,"high":89.82,"low":87.73,"close":88.15,"volume":27048200}
-{"timestamp":"2015-09-04 00:00:00","open":87.2,"high":88.39,"low":86.7,"close":88.26,"volume":27328700}
-{"timestamp":"2015-09-08 00:00:00","open":89.69,"high":90.24,"low":88.83,"close":89.53,"volume":27012543}
-{"timestamp":"2015-09-09 00:00:00","open":90.78,"high":91.98,"low":90.17,"close":90.44,"volume":32551123}
-{"timestamp":"2015-09-10 00:00:00","open":90.07,"high":92.06,"low":89.63,"close":91.98,"volume":26437400}
-{"timestamp":"2015-09-11 00:00:00","open":91.68,"high":92.08,"low":91.13,"close":92.05,"volume":21185049}
-{"timestamp":"2015-09-14 00:00:00","open":92.31,"high":92.62,"low":91.6,"close":92.31,"volume":20127900}
-{"timestamp":"2015-09-15 00:00:00","open":92.37,"high":93.25,"low":91.79,"close":92.9,"volume":18859400}
-{"timestamp":"2015-09-16 00:00:00","open":92.9,"high":93.6,"low":92.63,"close":93.45,"volume":16321200}
-{"timestamp":"2015-09-17 00:00:00","open":93.37,"high":95.51,"low":92.9,"close":94.34,"volume":27841803}
-{"timestamp":"2015-09-18 00:00:00","open":93.2,"high":95.19,"low":93.05,"close":94.4,"volume":62300000}
-{"timestamp":"2015-09-21 00:00:00","open":94.62,"high":96.49,"low":94.52,"close":95.55,"volume":28790000}
-{"timestamp":"2015-09-22 00:00:00","open":93.77,"high":94.68,"low":91.92,"close":92.96,"volume":36888900}
-{"timestamp":"2015-09-23 00:00:00","open":93.4,"high":94.32,"low":92.8,"close":93.97,"volume":21701427}
-{"timestamp":"2015-09-24 00:00:00","open":93.06,"high":94.77,"low":92.24,"close":94.41,"volume":29106000}
-{"timestamp":"2015-09-25 00:00:00","open":95.79,"high":95.85,"low":92.06,"close":92.77,"volume":28961622}
-{"timestamp":"2015-09-28 00:00:00","open":92.08,"high":92.29,"low":88.18,"close":89.21,"volume":41199900}
-{"timestamp":"2015-09-29 00:00:00","open":89.1,"high":90.06,"low":85.72,"close":86.67,"volume":42281838}
-{"timestamp":"2015-09-30 00:00:00","open":88.44,"high":90.02,"low":88.01,"close":89.9,"volume":36169146}
-{"timestamp":"2015-10-01 00:00:00","open":90.05,"high":90.95,"low":88.36,"close":90.95,"volume":29283700}
-{"timestamp":"2015-10-02 00:00:00","open":88.9,"high":92.2,"low":88.37,"close":92.07,"volume":37881700}
-{"timestamp":"2015-10-05 00:00:00","open":92.94,"high":94.27,"low":92.66,"close":94.01,"volume":27292517}
-{"timestamp":"2015-10-06 00:00:00","open":94.08,"high":94.17,"low":92.34,"close":92.8,"volume":22488275}
-{"timestamp":"2015-10-07 00:00:00","open":93.11,"high":93.66,"low":91.37,"close":92.4,"volume":24129300}
-{"timestamp":"2015-10-08 00:00:00","open":91.89,"high":93.22,"low":90.47,"close":92.47,"volume":27290523}
-{"timestamp":"2015-10-09 00:00:00","open":92.9,"high":93.74,"low":92.24,"close":93.24,"volume":20012911}
-{"timestamp":"2015-10-12 00:00:00","open":93.32,"high":94.6,"low":92.67,"close":94.26,"volume":18449600}
-{"timestamp":"2015-10-13 00:00:00","open":93.66,"high":95.37,"low":93.55,"close":94.12,"volume":19480347}
-{"timestamp":"2015-10-14 00:00:00","open":94.08,"high":95.2,"low":93.61,"close":94.07,"volume":19253400}
-{"timestamp":"2015-10-15 00:00:00","open":94.99,"high":96.3,"low":94.9,"close":95.96,"volume":27557516}
-{"timestamp":"2015-10-16 00:00:00","open":96.18,"high":97.59,"low":95.35,"close":97.54,"volume":25412900}
-{"timestamp":"2015-10-19 00:00:00","open":97.18,"high":98.57,"low":96.92,"close":98.47,"volume":23729924}
-{"timestamp":"2015-10-20 00:00:00","open":98.73,"high":99.59,"low":96.56,"close":97.0,"volume":30881800}
-{"timestamp":"2015-10-21 00:00:00","open":97.37,"high":98.18,"low":96.47,"close":97.11,"volume":22003730}
-{"timestamp":"2015-10-22 00:00:00","open":97.79,"high":99.73,"low":97.55,"close":99.67,"volume":26392100}
-{"timestamp":"2015-10-23 00:00:00","open":101.91,"high":102.85,"low":100.16,"close":102.19,"volume":42809700}
-{"timestamp":"2015-10-26 00:00:00","open":102.2,"high":103.81,"low":101.55,"close":103.77,"volume":25961212}
-{"timestamp":"2015-10-27 00:00:00","open":102.94,"high":104.1,"low":102.4,"close":103.7,"volume":23795500}
-{"timestamp":"2015-10-28 00:00:00","open":103.9,"high":104.48,"low":102.92,"close":104.2,"volume":24081515}
-{"timestamp":"2015-10-29 00:00:00","open":103.96,"high":105.12,"low":103.52,"close":104.88,"volume":20316700}
-{"timestamp":"2015-10-30 00:00:00","open":104.51,"high":104.72,"low":101.65,"close":101.97,"volume":33487104}
-{"timestamp":"2015-11-02 00:00:00","open":102.46,"high":103.47,"low":101.18,"close":103.31,"volume":24003944}
-{"timestamp":"2015-11-03 00:00:00","open":103.22,"high":103.65,"low":102.4,"close":102.58,"volume":21242341}
-{"timestamp":"2015-11-04 00:00:00","open":103.19,"high":104.14,"low":102.48,"close":103.94,"volume":43469308}
-{"timestamp":"2015-11-05 00:00:00","open":108.8,"high":110.65,"low":107.95,"close":108.76,"volume":63232900}
-{"timestamp":"2015-11-06 00:00:00","open":108.04,"high":108.74,"low":105.91,"close":107.1,"volume":35084342}
-{"timestamp":"2015-11-09 00:00:00","open":107.0,"high":108.25,"low":105.86,"close":106.49,"volume":26383540}
-{"timestamp":"2015-11-10 00:00:00","open":105.96,"high":108.15,"low":105.24,"close":107.91,"volume":25031700}
-{"timestamp":"2015-11-11 00:00:00","open":108.27,"high":109.87,"low":107.11,"close":109.01,"volume":25057100}
-{"timestamp":"2015-11-12 00:00:00","open":108.48,"high":109.39,"low":108.0,"close":108.02,"volume":20924700}
-{"timestamp":"2015-11-13 00:00:00","open":107.71,"high":108.25,"low":103.83,"close":103.95,"volume":30278403}
-{"timestamp":"2015-11-16 00:00:00","open":103.32,"high":104.17,"low":100.47,"close":104.04,"volume":49309200}
-{"timestamp":"2015-11-17 00:00:00","open":104.62,"high":106.2,"low":104.14,"close":105.13,"volume":26807230}
-{"timestamp":"2015-11-18 00:00:00","open":105.8,"high":107.88,"low":105.39,"close":107.77,"volume":23836526}
-{"timestamp":"2015-11-19 00:00:00","open":107.36,"high":107.73,"low":105.95,"close":106.26,"volume":25520600}
-{"timestamp":"2015-11-20 00:00:00","open":106.84,"high":107.87,"low":106.62,"close":107.32,"volume":22129648}
-{"timestamp":"2015-11-23 00:00:00","open":107.19,"high":107.47,"low":106.08,"close":106.95,"volume":19897220}
-{"timestamp":"2015-11-24 00:00:00","open":106.0,"high":106.49,"low":104.39,"close":105.74,"volume":23577300}
-{"timestamp":"2015-11-25 00:00:00","open":106.33,"high":106.6,"low":105.1,"close":105.41,"volume":15150800}
-{"timestamp":"2015-11-27 00:00:00","open":105.78,"high":105.96,"low":104.86,"close":105.45,"volume":5913100}
-{"timestamp":"2015-11-30 00:00:00","open":105.84,"high":106.1,"low":103.75,"close":104.24,"volume":20383200}
-{"timestamp":"2015-12-01 00:00:00","open":104.83,"high":107.15,"low":104.5,"close":107.12,"volume":22781900}
-{"timestamp":"2015-12-02 00:00:00","open":107.0,"high":107.92,"low":105.79,"close":106.07,"volume":24429100}
-{"timestamp":"2015-12-03 00:00:00","open":106.27,"high":106.85,"low":103.35,"close":104.38,"volume":23236500}
-{"timestamp":"2015-12-04 00:00:00","open":104.81,"high":107.73,"low":104.11,"close":106.18,"volume":21224721}
-{"timestamp":"2015-12-07 00:00:00","open":106.48,"high":106.83,"low":104.66,"close":105.61,"volume":15474900}
-{"timestamp":"2015-12-08 00:00:00","open":104.0,"high":106.91,"low":103.95,"close":106.49,"volume":20401800}
-{"timestamp":"2015-12-09 00:00:00","open":106.18,"high":106.44,"low":103.55,"close":104.6,"volume":23517300}
-{"timestamp":"2015-12-10 00:00:00","open":105.05,"high":106.4,"low":104.41,"close":105.42,"volume":17454312}
-{"timestamp":"2015-12-11 00:00:00","open":104.15,"high":104.34,"low":101.91,"close":102.12,"volume":26427727}
-{"timestamp":"2015-12-14 00:00:00","open":102.29,"high":104.74,"low":101.46,"close":104.66,"volume":24813496}
-{"timestamp":"2015-12-15 00:00:00","open":105.3,"high":105.8,"low":104.28,"close":104.55,"volume":21764331}
-{"timestamp":"2015-12-16 00:00:00","open":105.37,"high":107.09,"low":104.19,"close":106.79,"volume":22680547}
-{"timestamp":"2015-12-17 00:00:00","open":107.49,"high":107.75,"low":106.13,"close":106.22,"volume":21675700}
-{"timestamp":"2015-12-18 00:00:00","open":106.08,"high":106.59,"low":103.97,"close":104.04,"volume":35994200}
-{"timestamp":"2015-12-21 00:00:00","open":104.91,"high":105.15,"low":103.6,"close":104.77,"volume":16138800}
-{"timestamp":"2015-12-22 00:00:00","open":105.22,"high":105.66,"low":104.81,"close":105.51,"volume":14597122}
-{"timestamp":"2015-12-23 00:00:00","open":105.89,"high":106.11,"low":103.86,"close":104.63,"volume":19599700}
-{"timestamp":"2015-12-24 00:00:00","open":104.74,"high":105.32,"low":104.5,"close":105.02,"volume":6512134}
-{"timestamp":"2015-12-28 00:00:00","open":105.02,"high":105.98,"low":104.53,"close":105.93,"volume":13069733}
-{"timestamp":"2015-12-29 00:00:00","open":106.42,"high":107.74,"low":106.25,"close":107.26,"volume":17179901}
-{"timestamp":"2015-12-30 00:00:00","open":107.0,"high":107.25,"low":106.06,"close":106.22,"volume":13115007}
-{"timestamp":"2015-12-31 00:00:00","open":106.0,"high":106.17,"low":104.62,"close":104.66,"volume":18391100}
-{"timestamp":"2016-01-04 00:00:00","open":101.95,"high":102.24,"low":99.75,"close":102.22,"volume":37912403}
-{"timestamp":"2016-01-05 00:00:00","open":102.89,"high":103.71,"low":101.67,"close":102.73,"volume":23258238}
-{"timestamp":"2016-01-06 00:00:00","open":101.13,"high":103.77,"low":100.9,"close":102.97,"volume":25096200}
-{"timestamp":"2016-01-07 00:00:00","open":100.5,"high":101.43,"low":97.3,"close":97.92,"volume":45172906}
-{"timestamp":"2016-01-08 00:00:00","open":99.88,"high":100.5,"low":97.03,"close":97.33,"volume":35402300}
-{"timestamp":"2016-01-11 00:00:00","open":97.91,"high":98.6,"low":95.39,"close":97.51,"volume":29932400}
-{"timestamp":"2016-01-12 00:00:00","open":99.0,"high":99.96,"low":97.55,"close":99.37,"volume":28395400}
-{"timestamp":"2016-01-13 00:00:00","open":100.58,"high":100.58,"low":95.21,"close":95.44,"volume":33410600}
-{"timestamp":"2016-01-14 00:00:00","open":95.85,"high":98.87,"low":92.45,"close":98.37,"volume":48658623}
-{"timestamp":"2016-01-15 00:00:00","open":93.98,"high":96.38,"low":93.54,"close":94.97,"volume":46132800}
-{"timestamp":"2016-01-19 00:00:00","open":96.53,"high":97.42,"low":93.92,"close":95.26,"volume":30998300}
-{"timestamp":"2016-01-20 00:00:00","open":92.83,"high":95.0,"low":89.37,"close":94.35,"volume":59051429}
-{"timestamp":"2016-01-21 00:00:00","open":94.91,"high":95.99,"low":92.62,"close":94.16,"volume":30518939}
-{"timestamp":"2016-01-22 00:00:00","open":96.41,"high":98.07,"low":95.49,"close":97.94,"volume":30495400}
-{"timestamp":"2016-01-25 00:00:00","open":98.72,"high":99.48,"low":96.93,"close":97.01,"volume":32482015}
-{"timestamp":"2016-01-26 00:00:00","open":97.76,"high":97.88,"low":95.66,"close":97.34,"volume":26877100}
-{"timestamp":"2016-01-27 00:00:00","open":97.79,"high":97.85,"low":94.23,"close":94.45,"volume":58699400}
-{"timestamp":"2016-01-28 00:00:00","open":107.2,"high":110.34,"low":104.81,"close":109.11,"volume":107475327}
-{"timestamp":"2016-01-29 00:00:00","open":108.99,"high":112.84,"low":108.84,"close":112.21,"volume":62739548}
-{"timestamp":"2016-02-01 00:00:00","open":112.27,"high":115.72,"low":112.01,"close":115.09,"volume":46132726}
-{"timestamp":"2016-02-02 00:00:00","open":114.8,"high":117.59,"low":113.2,"close":114.61,"volume":59778600}
-{"timestamp":"2016-02-03 00:00:00","open":115.27,"high":115.34,"low":109.75,"close":112.69,"volume":56919324}
-{"timestamp":"2016-02-04 00:00:00","open":111.8,"high":111.94,"low":109.25,"close":110.49,"volume":38890200}
-{"timestamp":"2016-02-05 00:00:00","open":109.51,"high":109.58,"low":103.18,"close":104.07,"volume":76894741}
-{"timestamp":"2016-02-08 00:00:00","open":100.41,"high":102.68,"low":97.46,"close":99.75,"volume":71229746}
-{"timestamp":"2016-02-09 00:00:00","open":97.14,"high":102.4,"low":96.82,"close":99.54,"volume":62709018}
-{"timestamp":"2016-02-10 00:00:00","open":101.55,"high":103.25,"low":100.24,"close":101.0,"volume":45179400}
-{"timestamp":"2016-02-11 00:00:00","open":99.6,"high":105.11,"low":98.88,"close":101.91,"volume":43670634}
-{"timestamp":"2016-02-12 00:00:00","open":103.74,"high":104.24,"low":101.09,"close":102.01,"volume":36176800}
-{"timestamp":"2016-02-16 00:00:00","open":103.8,"high":103.93,"low":100.24,"close":101.61,"volume":45687224}
-{"timestamp":"2016-02-17 00:00:00","open":101.94,"high":105.72,"low":100.4,"close":105.2,"volume":44073400}
-{"timestamp":"2016-02-18 00:00:00","open":105.8,"high":106.0,"low":103.03,"close":103.47,"volume":29593508}
-{"timestamp":"2016-02-19 00:00:00","open":102.55,"high":105.02,"low":102.06,"close":104.57,"volume":32404516}
-{"timestamp":"2016-02-22 00:00:00","open":105.49,"high":108.25,"low":105.34,"close":107.16,"volume":35709714}
-{"timestamp":"2016-02-23 00:00:00","open":106.85,"high":107.47,"low":105.12,"close":105.46,"volume":25319315}
-{"timestamp":"2016-02-24 00:00:00","open":104.21,"high":106.95,"low":102.74,"close":106.88,"volume":34412437}
-{"timestamp":"2016-02-25 00:00:00","open":107.11,"high":108.07,"low":105.61,"close":108.07,"volume":29906300}
-{"timestamp":"2016-02-26 00:00:00","open":108.7,"high":109.45,"low":107.16,"close":107.92,"volume":26686200}
-{"timestamp":"2016-02-29 00:00:00","open":107.6,"high":108.91,"low":106.75,"close":106.92,"volume":32779000}
-{"timestamp":"2016-03-01 00:00:00","open":107.83,"high":109.82,"low":107.6,"close":109.82,"volume":26817309}
-{"timestamp":"2016-03-02 00:00:00","open":109.68,"high":110.55,"low":108.77,"close":109.95,"volume":25670200}
-{"timestamp":"2016-03-03 00:00:00","open":110.25,"high":110.3,"low":108.54,"close":109.58,"volume":21353100}
-{"timestamp":"2016-03-04 00:00:00","open":110.05,"high":110.05,"low":107.93,"close":108.39,"volume":24938900}
-{"timestamp":"2016-03-07 00:00:00","open":108.07,"high":108.07,"low":104.72,"close":105.73,"volume":31534055}
-{"timestamp":"2016-03-08 00:00:00","open":104.78,"high":107.37,"low":104.4,"close":105.93,"volume":25617000}
-{"timestamp":"2016-03-09 00:00:00","open":106.7,"high":107.51,"low":105.49,"close":107.51,"volume":20493305}
-{"timestamp":"2016-03-10 00:00:00","open":107.91,"high":108.66,"low":105.77,"close":107.32,"volume":24854300}
-{"timestamp":"2016-03-11 00:00:00","open":108.48,"high":109.42,"low":107.92,"close":109.41,"volume":20697600}
-{"timestamp":"2016-03-14 00:00:00","open":109.28,"high":110.33,"low":108.77,"close":109.89,"volume":17249400}
-{"timestamp":"2016-03-15 00:00:00","open":109.11,"high":110.83,"low":108.84,"close":110.67,"volume":17618500}
-{"timestamp":"2016-03-16 00:00:00","open":110.49,"high":112.5,"low":110.1,"close":112.18,"volume":24744800}
-{"timestamp":"2016-03-17 00:00:00","open":112.15,"high":112.69,"low":110.73,"close":111.02,"volume":24241247}
-{"timestamp":"2016-03-18 00:00:00","open":111.56,"high":112.42,"low":110.27,"close":111.45,"volume":36256900}
-{"timestamp":"2016-03-21 00:00:00","open":111.66,"high":112.37,"low":111.03,"close":111.85,"volume":18448000}
-{"timestamp":"2016-03-22 00:00:00","open":111.36,"high":112.88,"low":111.17,"close":112.25,"volume":19001100}
-{"timestamp":"2016-03-23 00:00:00","open":112.01,"high":113.19,"low":112.0,"close":112.54,"volume":18562000}
-{"timestamp":"2016-03-24 00:00:00","open":112.13,"high":113.09,"low":111.68,"close":113.05,"volume":17839119}
-{"timestamp":"2016-03-28 00:00:00","open":113.32,"high":114.59,"low":112.95,"close":113.69,"volume":21351800}
-{"timestamp":"2016-03-29 00:00:00","open":113.83,"high":116.32,"low":113.64,"close":116.14,"volume":29825340}
-{"timestamp":"2016-03-30 00:00:00","open":116.73,"high":116.99,"low":114.36,"close":114.7,"volume":33235200}
-{"timestamp":"2016-03-31 00:00:00","open":114.7,"high":115.01,"low":113.77,"close":114.1,"volume":21207526}
-{"timestamp":"2016-04-01 00:00:00","open":113.75,"high":116.17,"low":113.35,"close":116.06,"volume":24760504}
-{"timestamp":"2016-04-04 00:00:00","open":114.07,"high":114.55,"low":111.61,"close":112.55,"volume":48487913}
-{"timestamp":"2016-04-05 00:00:00","open":112.11,"high":113.32,"low":111.9,"close":112.22,"volume":22962400}
-{"timestamp":"2016-04-06 00:00:00","open":112.47,"high":113.81,"low":112.42,"close":113.71,"volume":20814640}
-{"timestamp":"2016-04-07 00:00:00","open":113.79,"high":114.89,"low":113.07,"close":113.64,"volume":20714537}
-{"timestamp":"2016-04-08 00:00:00","open":114.25,"high":114.33,"low":109.9,"close":110.63,"volume":48497808}
-{"timestamp":"2016-04-11 00:00:00","open":110.7,"high":110.91,"low":108.77,"close":108.99,"volume":39762304}
-{"timestamp":"2016-04-12 00:00:00","open":109.34,"high":111.16,"low":108.99,"close":110.61,"volume":26248100}
-{"timestamp":"2016-04-13 00:00:00","open":112.23,"high":112.65,"low":106.52,"close":110.51,"volume":88227400}
-{"timestamp":"2016-04-14 00:00:00","open":110.62,"high":112.04,"low":110.26,"close":110.84,"volume":28473322}
-{"timestamp":"2016-04-15 00:00:00","open":110.79,"high":110.97,"low":109.2,"close":109.64,"volume":20922803}
-{"timestamp":"2016-04-18 00:00:00","open":109.74,"high":110.81,"low":109.2,"close":110.45,"volume":21167200}
-{"timestamp":"2016-04-19 00:00:00","open":111.1,"high":112.45,"low":109.16,"close":112.29,"volume":30210500}
-{"timestamp":"2016-04-20 00:00:00","open":112.43,"high":113.27,"low":111.56,"close":112.42,"volume":21027901}
-{"timestamp":"2016-04-21 00:00:00","open":112.55,"high":114.04,"low":112.31,"close":113.44,"volume":20875230}
-{"timestamp":"2016-04-22 00:00:00","open":111.21,"high":111.75,"low":109.01,"close":110.56,"volume":38458201}
-{"timestamp":"2016-04-25 00:00:00","open":109.87,"high":110.67,"low":109.07,"close":110.1,"volume":21017900}
-{"timestamp":"2016-04-26 00:00:00","open":110.49,"high":110.5,"low":108.15,"close":108.76,"volume":22521534}
-{"timestamp":"2016-04-27 00:00:00","open":107.94,"high":108.94,"low":106.31,"close":108.89,"volume":52213107}
-{"timestamp":"2016-04-28 00:00:00","open":119.58,"high":120.79,"low":116.23,"close":116.73,"volume":87110100}
-{"timestamp":"2016-04-29 00:00:00","open":116.82,"high":117.84,"low":115.84,"close":117.58,"volume":37140600}
-{"timestamp":"2017-05-01 00:00:00","open":151.74,"high":152.57,"low":151.42,"close":152.46,"volume":25218300}
-{"timestamp":"2017-05-02 00:00:00","open":153.34,"high":153.44,"low":151.66,"close":152.78,"volume":21870400}
-{"timestamp":"2017-05-03 00:00:00","open":153.6,"high":153.6,"low":151.34,"close":151.8,"volume":29782500}
-{"timestamp":"2017-05-04 00:00:00","open":150.17,"high":151.52,"low":148.72,"close":150.85,"volume":36225500}
-{"timestamp":"2017-05-05 00:00:00","open":151.45,"high":151.63,"low":149.79,"close":150.24,"volume":17148543}
-{"timestamp":"2017-05-08 00:00:00","open":150.71,"high":151.08,"low":149.74,"close":151.06,"volume":15827500}
-{"timestamp":"2017-05-09 00:00:00","open":151.49,"high":152.59,"low":150.21,"close":150.48,"volume":17453900}
-{"timestamp":"2017-05-10 00:00:00","open":150.23,"high":150.52,"low":148.86,"close":150.29,"volume":12080700}
-{"timestamp":"2017-05-11 00:00:00","open":150.31,"high":150.65,"low":149.41,"close":150.04,"volume":11841900}
-{"timestamp":"2017-05-12 00:00:00","open":150.4,"high":150.46,"low":149.63,"close":150.33,"volume":9598229}
-{"timestamp":"2017-05-15 00:00:00","open":150.17,"high":151.48,"low":149.77,"close":150.19,"volume":15064700}
-{"timestamp":"2017-05-16 00:00:00","open":150.11,"high":150.21,"low":149.03,"close":149.78,"volume":14550830}
-{"timestamp":"2017-05-17 00:00:00","open":148.0,"high":148.67,"low":144.42,"close":144.85,"volume":28300100}
-{"timestamp":"2017-05-18 00:00:00","open":144.72,"high":148.15,"low":144.51,"close":147.66,"volume":23031600}
-{"timestamp":"2017-05-19 00:00:00","open":148.45,"high":149.39,"low":147.96,"close":148.06,"volume":16187900}
-{"timestamp":"2017-05-22 00:00:00","open":148.08,"high":148.59,"low":147.69,"close":148.24,"volume":12586712}
-{"timestamp":"2017-05-23 00:00:00","open":148.52,"high":148.81,"low":147.25,"close":148.07,"volume":12817837}
-{"timestamp":"2017-05-24 00:00:00","open":148.51,"high":150.23,"low":148.42,"close":150.04,"volume":17940668}
-{"timestamp":"2017-05-25 00:00:00","open":150.3,"high":152.59,"low":149.95,"close":151.96,"volume":19891400}
-{"timestamp":"2017-05-26 00:00:00","open":152.23,"high":152.25,"low":151.15,"close":152.13,"volume":14996200}
-{"timestamp":"2017-05-30 00:00:00","open":151.97,"high":152.9,"low":151.64,"close":152.38,"volume":13226007}
-{"timestamp":"2017-05-31 00:00:00","open":152.7,"high":153.35,"low":151.09,"close":151.46,"volume":18023917}
-{"timestamp":"2017-06-01 00:00:00","open":151.75,"high":152.29,"low":150.3,"close":151.53,"volume":14530600}
-{"timestamp":"2017-06-02 00:00:00","open":151.85,"high":153.63,"low":151.3,"close":153.61,"volume":16854400}
-{"timestamp":"2017-06-05 00:00:00","open":153.64,"high":154.71,"low":153.41,"close":153.63,"volume":12520400}
-{"timestamp":"2017-06-06 00:00:00","open":153.41,"high":154.52,"low":152.48,"close":152.81,"volume":13457119}
-{"timestamp":"2017-06-07 00:00:00","open":153.27,"high":153.75,"low":152.34,"close":153.12,"volume":12066700}
-{"timestamp":"2017-06-08 00:00:00","open":154.08,"high":154.73,"low":153.1,"close":154.71,"volume":17799449}
-{"timestamp":"2017-06-09 00:00:00","open":154.77,"high":155.59,"low":146.61,"close":149.6,"volume":35577700}
-{"timestamp":"2017-06-12 00:00:00","open":148.17,"high":149.2,"low":144.56,"close":148.44,"volume":33170200}
-{"timestamp":"2017-06-13 00:00:00","open":150.15,"high":151.18,"low":148.9,"close":150.68,"volume":20483400}
-{"timestamp":"2017-06-14 00:00:00","open":151.26,"high":152.4,"low":149.05,"close":150.25,"volume":20808800}
-{"timestamp":"2017-06-15 00:00:00","open":147.67,"high":150.04,"low":146.37,"close":149.8,"volume":18994200}
-{"timestamp":"2017-06-16 00:00:00","open":149.59,"high":150.83,"low":148.6,"close":150.64,"volume":22882417}
-{"timestamp":"2017-06-19 00:00:00","open":151.71,"high":153.57,"low":151.71,"close":152.87,"volume":19026500}
-{"timestamp":"2017-06-20 00:00:00","open":152.88,"high":153.84,"low":152.21,"close":152.25,"volume":14743900}
-{"timestamp":"2017-06-21 00:00:00","open":152.36,"high":154.08,"low":151.88,"close":153.91,"volume":15039834}
-{"timestamp":"2017-06-22 00:00:00","open":153.01,"high":154.55,"low":152.91,"close":153.4,"volume":13005535}
-{"timestamp":"2017-06-23 00:00:00","open":152.72,"high":155.2,"low":152.65,"close":155.07,"volume":18027000}
-{"timestamp":"2017-06-26 00:00:00","open":156.25,"high":156.5,"low":153.2,"close":153.59,"volume":18049700}
-{"timestamp":"2017-06-27 00:00:00","open":152.84,"high":153.31,"low":150.39,"close":150.58,"volume":19360800}
-{"timestamp":"2017-06-28 00:00:00","open":150.92,"high":153.47,"low":149.86,"close":153.24,"volume":16719104}
-{"timestamp":"2017-06-29 00:00:00","open":152.28,"high":152.5,"low":148.92,"close":151.04,"volume":23973500}
-{"timestamp":"2017-06-30 00:00:00","open":151.9,"high":151.92,"low":150.06,"close":150.98,"volume":17666022}
-{"timestamp":"2017-07-03 00:00:00","open":151.72,"high":152.15,"low":147.8,"close":148.43,"volume":13862735}
-{"timestamp":"2017-07-05 00:00:00","open":149.0,"high":150.85,"low":148.13,"close":150.34,"volume":14334300}
-{"timestamp":"2017-07-06 00:00:00","open":149.03,"high":150.04,"low":148.0,"close":148.82,"volume":14951802}
-{"timestamp":"2017-07-07 00:00:00","open":149.25,"high":151.99,"low":149.19,"close":151.44,"volume":13615931}
-{"timestamp":"2017-07-10 00:00:00","open":151.69,"high":153.98,"low":151.51,"close":153.5,"volume":13378700}
-{"timestamp":"2017-07-11 00:00:00","open":153.37,"high":155.42,"low":152.91,"close":155.27,"volume":13667744}
-{"timestamp":"2017-07-12 00:00:00","open":156.49,"high":159.16,"low":156.2,"close":158.9,"volume":22739400}
-{"timestamp":"2017-07-13 00:00:00","open":158.74,"high":159.78,"low":158.42,"close":159.26,"volume":13929236}
-{"timestamp":"2017-07-14 00:00:00","open":160.13,"high":160.32,"low":159.33,"close":159.97,"volume":16371207}
-{"timestamp":"2017-07-17 00:00:00","open":160.25,"high":160.78,"low":158.81,"close":159.73,"volume":12858836}
-{"timestamp":"2017-07-18 00:00:00","open":159.66,"high":163.73,"low":159.42,"close":162.86,"volume":23722910}
-{"timestamp":"2017-07-19 00:00:00","open":163.59,"high":165.7,"low":163.17,"close":164.14,"volume":26273642}
-{"timestamp":"2017-07-20 00:00:00","open":164.8,"high":165.0,"low":162.81,"close":164.53,"volume":18523107}
-{"timestamp":"2017-07-21 00:00:00","open":164.16,"high":165.05,"low":163.75,"close":164.43,"volume":14744002}
-{"timestamp":"2017-07-24 00:00:00","open":164.64,"high":166.17,"low":164.31,"close":166.0,"volume":17367000}
-{"timestamp":"2017-07-25 00:00:00","open":165.01,"high":165.54,"low":163.86,"close":165.28,"volume":15383241}
-{"timestamp":"2017-07-26 00:00:00","open":166.01,"high":166.01,"low":164.1,"close":165.61,"volume":35236900}
-{"timestamp":"2017-07-27 00:00:00","open":174.7,"high":175.49,"low":167.5,"close":170.44,"volume":68910708}
-{"timestamp":"2017-07-28 00:00:00","open":169.07,"high":173.43,"low":169.05,"close":172.45,"volume":24557600}
-{"timestamp":"2017-07-31 00:00:00","open":172.0,"high":172.72,"low":168.55,"close":169.25,"volume":25478945}
-{"timestamp":"2017-08-01 00:00:00","open":169.82,"high":170.47,"low":169.05,"close":169.86,"volume":14385000}
-{"timestamp":"2017-08-02 00:00:00","open":170.3,"high":170.55,"low":166.91,"close":169.3,"volume":17433800}
-{"timestamp":"2017-08-03 00:00:00","open":169.3,"high":169.7,"low":168.25,"close":168.59,"volume":10793841}
-{"timestamp":"2017-08-04 00:00:00","open":168.97,"high":170.06,"low":168.69,"close":169.62,"volume":10777727}
-{"timestamp":"2017-08-07 00:00:00","open":169.95,"high":172.06,"low":169.66,"close":171.98,"volume":12787844}
-{"timestamp":"2017-08-08 00:00:00","open":171.88,"high":173.05,"low":170.62,"close":171.23,"volume":14393524}
-{"timestamp":"2017-08-09 00:00:00","open":169.98,"high":171.45,"low":169.56,"close":171.18,"volume":10815000}
-{"timestamp":"2017-08-10 00:00:00","open":170.06,"high":170.59,"low":166.85,"close":167.4,"volume":20832746}
-{"timestamp":"2017-08-11 00:00:00","open":167.95,"high":168.82,"low":166.85,"close":168.08,"volume":13791200}
-{"timestamp":"2017-08-14 00:00:00","open":170.09,"high":171.08,"low":169.29,"close":170.75,"volume":12954231}
-{"timestamp":"2017-08-15 00:00:00","open":171.49,"high":171.5,"low":170.01,"close":171.0,"volume":8729200}
-{"timestamp":"2017-08-16 00:00:00","open":171.25,"high":171.38,"low":169.24,"close":170.0,"volume":15779924}
-{"timestamp":"2017-08-17 00:00:00","open":169.34,"high":169.86,"low":166.85,"close":166.91,"volume":17216030}
-{"timestamp":"2017-08-18 00:00:00","open":166.84,"high":168.67,"low":166.21,"close":167.41,"volume":15093638}
-{"timestamp":"2017-08-21 00:00:00","open":167.16,"high":168.0,"low":165.82,"close":167.78,"volume":11907500}
-{"timestamp":"2017-08-22 00:00:00","open":168.28,"high":169.87,"low":167.15,"close":169.64,"volume":11391000}
-{"timestamp":"2017-08-23 00:00:00","open":168.84,"high":169.36,"low":168.2,"close":168.71,"volume":9856500}
-{"timestamp":"2017-08-24 00:00:00","open":168.88,"high":169.29,"low":166.41,"close":167.74,"volume":14030420}
-{"timestamp":"2017-08-25 00:00:00","open":167.86,"high":168.38,"low":166.18,"close":166.32,"volume":12614500}
-{"timestamp":"2017-08-28 00:00:00","open":166.91,"high":167.7,"low":166.33,"close":167.24,"volume":8553741}
-{"timestamp":"2017-08-29 00:00:00","open":165.25,"high":168.43,"low":165.0,"close":168.05,"volume":11121000}
-{"timestamp":"2017-08-30 00:00:00","open":168.17,"high":170.18,"low":167.63,"close":169.92,"volume":11138300}
-{"timestamp":"2017-08-31 00:00:00","open":170.4,"high":172.15,"low":170.06,"close":171.97,"volume":17226500}
-{"timestamp":"2017-09-01 00:00:00","open":172.4,"high":172.92,"low":171.31,"close":172.02,"volume":11677600}
-{"timestamp":"2017-09-05 00:00:00","open":171.27,"high":172.39,"low":169.55,"close":170.72,"volume":13221127}
-{"timestamp":"2017-09-06 00:00:00","open":170.91,"high":172.48,"low":169.57,"close":172.09,"volume":13906342}
-{"timestamp":"2017-09-07 00:00:00","open":171.94,"high":173.31,"low":170.27,"close":173.21,"volume":18049527}
-{"timestamp":"2017-09-08 00:00:00","open":173.09,"high":173.49,"low":170.8,"close":170.95,"volume":10998500}
-{"timestamp":"2017-09-11 00:00:00","open":172.4,"high":173.89,"low":172.2,"close":173.51,"volume":12372040}
-{"timestamp":"2017-09-12 00:00:00","open":173.76,"high":174.0,"low":171.75,"close":172.96,"volume":11186328}
-{"timestamp":"2017-09-13 00:00:00","open":173.01,"high":173.17,"low":172.06,"close":173.05,"volume":9119300}
-{"timestamp":"2017-09-14 00:00:00","open":172.26,"high":172.28,"low":170.5,"close":170.96,"volume":15615700}
-{"timestamp":"2017-09-15 00:00:00","open":170.88,"high":172.34,"low":170.26,"close":171.64,"volume":15660539}
-{"timestamp":"2017-09-18 00:00:00","open":171.99,"high":172.07,"low":169.34,"close":170.01,"volume":12954013}
-{"timestamp":"2017-09-19 00:00:00","open":170.62,"high":172.56,"low":170.36,"close":172.52,"volume":13168600}
-{"timestamp":"2017-09-20 00:00:00","open":172.5,"high":173.05,"low":170.7,"close":172.17,"volume":12264125}
-{"timestamp":"2017-09-21 00:00:00","open":171.69,"high":172.27,"low":170.01,"close":171.11,"volume":11161412}
-{"timestamp":"2017-09-22 00:00:00","open":170.21,"high":171.73,"low":169.22,"close":170.54,"volume":12097138}
-{"timestamp":"2017-09-25 00:00:00","open":169.24,"high":169.3,"low":161.56,"close":162.87,"volume":41251600}
-{"timestamp":"2017-09-26 00:00:00","open":164.5,"high":165.5,"low":162.78,"close":164.21,"volume":23363335}
-{"timestamp":"2017-09-27 00:00:00","open":165.9,"high":168.34,"low":165.57,"close":167.68,"volume":19242548}
-{"timestamp":"2017-09-28 00:00:00","open":167.94,"high":169.07,"low":167.16,"close":168.73,"volume":12178747}
-{"timestamp":"2017-09-29 00:00:00","open":168.83,"high":171.66,"low":168.81,"close":170.87,"volume":15340400}
-{"timestamp":"2017-10-02 00:00:00","open":171.39,"high":171.87,"low":168.75,"close":169.47,"volume":13392300}
-{"timestamp":"2017-10-03 00:00:00","open":169.3,"high":170.73,"low":169.2,"close":169.96,"volume":8190300}
-{"timestamp":"2017-10-04 00:00:00","open":169.83,"high":170.67,"low":168.29,"close":168.42,"volume":12127900}
-{"timestamp":"2017-10-05 00:00:00","open":169.18,"high":171.31,"low":168.6,"close":171.24,"volume":14580628}
-{"timestamp":"2017-10-06 00:00:00","open":170.25,"high":172.37,"low":169.75,"close":172.23,"volume":13124500}
-{"timestamp":"2017-10-09 00:00:00","open":172.7,"high":174.88,"low":172.0,"close":172.5,"volume":14570413}
-{"timestamp":"2017-10-10 00:00:00","open":173.0,"high":173.2,"low":170.8,"close":171.59,"volume":11341100}
-{"timestamp":"2017-10-11 00:00:00","open":171.95,"high":172.78,"low":171.4,"close":172.74,"volume":11283700}
-{"timestamp":"2017-10-12 00:00:00","open":172.61,"high":173.85,"low":172.29,"close":172.55,"volume":10351044}
-{"timestamp":"2017-10-13 00:00:00","open":173.45,"high":174.65,"low":173.2,"close":173.74,"volume":13658307}
-{"timestamp":"2017-10-16 00:00:00","open":174.49,"high":175.0,"low":174.06,"close":174.52,"volume":11498800}
-{"timestamp":"2017-10-17 00:00:00","open":174.71,"high":176.13,"low":174.36,"close":176.11,"volume":15990100}
-{"timestamp":"2017-10-18 00:00:00","open":176.65,"high":176.74,"low":175.75,"close":176.03,"volume":12752400}
-{"timestamp":"2017-10-19 00:00:00","open":174.93,"high":176.03,"low":172.63,"close":174.56,"volume":14048400}
-{"timestamp":"2017-10-20 00:00:00","open":175.5,"high":175.88,"low":174.63,"close":174.98,"volume":12602238}
-{"timestamp":"2017-10-23 00:00:00","open":175.2,"high":175.34,"low":171.25,"close":171.27,"volume":13852700}
-{"timestamp":"2017-10-24 00:00:00","open":172.3,"high":173.24,"low":171.5,"close":171.8,"volume":12267913}
-{"timestamp":"2017-10-25 00:00:00","open":171.9,"high":172.25,"low":168.89,"close":170.6,"volume":15868200}
-{"timestamp":"2017-10-26 00:00:00","open":171.38,"high":172.29,"low":170.39,"close":170.63,"volume":11833141}
-{"timestamp":"2017-10-27 00:00:00","open":174.15,"high":178.21,"low":173.9,"close":177.88,"volume":30285300}
-{"timestamp":"2017-10-30 00:00:00","open":179.26,"high":180.69,"low":177.61,"close":179.87,"volume":24353200}
-{"timestamp":"2017-10-31 00:00:00","open":180.57,"high":180.8,"low":178.94,"close":180.06,"volume":20174231}
-{"timestamp":"2017-11-01 00:00:00","open":182.36,"high":182.9,"low":180.57,"close":182.66,"volume":40918341}
-{"timestamp":"2017-11-02 00:00:00","open":180.63,"high":181.94,"low":177.34,"close":178.92,"volume":35529900}
-{"timestamp":"2017-11-03 00:00:00","open":179.29,"high":179.86,"low":176.71,"close":178.92,"volume":17822131}
-{"timestamp":"2017-11-06 00:00:00","open":178.56,"high":180.45,"low":178.31,"close":180.17,"volume":13312741}
-{"timestamp":"2017-11-07 00:00:00","open":180.5,"high":180.75,"low":178.96,"close":180.25,"volume":12928200}
-{"timestamp":"2017-11-08 00:00:00","open":179.79,"high":180.35,"low":179.11,"close":179.56,"volume":10494149}
-{"timestamp":"2017-11-09 00:00:00","open":178.31,"high":179.4,"low":177.09,"close":179.3,"volume":12610335}
-{"timestamp":"2017-11-10 00:00:00","open":178.35,"high":179.1,"low":177.96,"close":178.46,"volume":11070200}
-{"timestamp":"2017-11-13 00:00:00","open":177.5,"high":179.04,"low":177.3,"close":178.77,"volume":9523447}
-{"timestamp":"2017-11-14 00:00:00","open":178.13,"high":178.97,"low":177.18,"close":178.07,"volume":9585900}
-{"timestamp":"2017-11-15 00:00:00","open":176.66,"high":178.57,"low":176.4,"close":177.95,"volume":10253700}
-{"timestamp":"2017-11-16 00:00:00","open":178.76,"high":179.83,"low":178.5,"close":179.59,"volume":15607600}
-{"timestamp":"2017-11-17 00:00:00","open":179.3,"high":179.98,"low":178.9,"close":179.0,"volume":13018000}
-{"timestamp":"2017-11-20 00:00:00","open":178.87,"high":179.5,"low":178.1,"close":178.74,"volume":10052400}
-{"timestamp":"2017-11-21 00:00:00","open":179.15,"high":181.89,"low":178.99,"close":181.86,"volume":14504000}
-{"timestamp":"2017-11-22 00:00:00","open":181.3,"high":181.73,"low":180.44,"close":180.87,"volume":10376329}
-{"timestamp":"2017-11-24 00:00:00","open":180.4,"high":183.15,"low":180.29,"close":182.78,"volume":9426300}
-{"timestamp":"2017-11-27 00:00:00","open":182.56,"high":183.73,"low":181.99,"close":183.03,"volume":12344516}
-{"timestamp":"2017-11-28 00:00:00","open":183.51,"high":184.25,"low":182.09,"close":182.42,"volume":14379700}
-{"timestamp":"2017-11-29 00:00:00","open":181.89,"high":181.97,"low":174.0,"close":175.13,"volume":41933500}
-{"timestamp":"2017-11-30 00:00:00","open":176.85,"high":178.28,"low":175.2,"close":177.18,"volume":25307601}
-{"timestamp":"2017-12-01 00:00:00","open":176.03,"high":177.48,"low":172.34,"close":175.1,"volume":20182523}
-{"timestamp":"2017-12-04 00:00:00","open":176.29,"high":176.57,"low":170.79,"close":171.47,"volume":24459422}
-{"timestamp":"2017-12-05 00:00:00","open":170.45,"high":175.38,"low":169.01,"close":172.83,"volume":20184908}
-{"timestamp":"2017-12-06 00:00:00","open":172.5,"high":176.77,"low":171.9,"close":176.06,"volume":20255846}
-{"timestamp":"2017-12-07 00:00:00","open":175.8,"high":180.39,"low":175.8,"close":180.14,"volume":20404533}
-{"timestamp":"2017-12-08 00:00:00","open":181.53,"high":182.28,"low":178.74,"close":179.0,"volume":19883800}
-{"timestamp":"2017-12-11 00:00:00","open":179.3,"high":180.22,"low":178.8,"close":179.04,"volume":13168600}
-{"timestamp":"2017-12-12 00:00:00","open":178.6,"high":179.18,"low":176.6,"close":176.96,"volume":16854100}
-{"timestamp":"2017-12-13 00:00:00","open":177.3,"high":179.16,"low":177.25,"close":178.3,"volume":14615718}
-{"timestamp":"2017-12-14 00:00:00","open":178.29,"high":180.36,"low":177.68,"close":178.39,"volume":13591000}
-{"timestamp":"2017-12-15 00:00:00","open":179.02,"high":180.49,"low":178.36,"close":180.18,"volume":28463101}
-{"timestamp":"2017-12-18 00:00:00","open":181.01,"high":181.3,"low":179.75,"close":180.82,"volume":17265400}
-{"timestamp":"2017-12-19 00:00:00","open":179.95,"high":180.08,"low":178.22,"close":179.51,"volume":14920600}
-{"timestamp":"2017-12-20 00:00:00","open":179.81,"high":179.81,"low":177.36,"close":177.89,"volume":11860500}
-{"timestamp":"2017-12-21 00:00:00","open":177.94,"high":178.68,"low":177.05,"close":177.45,"volume":11600700}
-{"timestamp":"2017-12-22 00:00:00","open":177.14,"high":177.53,"low":176.23,"close":177.2,"volume":8509500}
-{"timestamp":"2017-12-26 00:00:00","open":176.63,"high":177.0,"low":174.67,"close":175.99,"volume":8897300}
-{"timestamp":"2017-12-27 00:00:00","open":176.55,"high":178.44,"low":176.26,"close":177.62,"volume":9496100}
-{"timestamp":"2017-12-28 00:00:00","open":177.95,"high":178.94,"low":177.68,"close":177.92,"volume":12220800}
-{"timestamp":"2017-12-29 00:00:00","open":178.0,"high":178.85,"low":176.46,"close":176.46,"volume":10261500}
-{"timestamp":"2018-01-02 00:00:00","open":177.68,"high":181.58,"low":177.55,"close":181.42,"volume":18151903}
-{"timestamp":"2018-01-03 00:00:00","open":181.88,"high":184.78,"low":181.33,"close":184.67,"volume":16886600}
-{"timestamp":"2018-01-04 00:00:00","open":184.9,"high":186.21,"low":184.1,"close":184.33,"volume":13880900}
-{"timestamp":"2018-01-05 00:00:00","open":185.59,"high":186.9,"low":184.93,"close":186.85,"volume":13574535}
-{"timestamp":"2018-01-08 00:00:00","open":187.2,"high":188.9,"low":186.33,"close":188.28,"volume":17994726}
-{"timestamp":"2018-01-09 00:00:00","open":188.7,"high":188.8,"low":187.1,"close":187.87,"volume":12393100}
-{"timestamp":"2018-01-10 00:00:00","open":186.94,"high":187.89,"low":185.63,"close":187.84,"volume":10529900}
-{"timestamp":"2018-01-11 00:00:00","open":188.4,"high":188.4,"low":187.38,"close":187.77,"volume":9588600}
-{"timestamp":"2018-01-12 00:00:00","open":178.06,"high":181.48,"low":177.4,"close":179.37,"volume":77551300}
-{"timestamp":"2018-01-16 00:00:00","open":181.5,"high":181.75,"low":178.04,"close":178.39,"volume":36183842}
-{"timestamp":"2018-01-17 00:00:00","open":179.26,"high":179.32,"low":175.8,"close":177.6,"volume":27992400}
-{"timestamp":"2018-01-18 00:00:00","open":178.13,"high":180.98,"low":177.08,"close":179.8,"volume":23304901}
-{"timestamp":"2018-01-19 00:00:00","open":180.85,"high":182.37,"low":180.17,"close":181.29,"volume":26826540}
-{"timestamp":"2018-01-22 00:00:00","open":180.8,"high":185.39,"low":180.41,"close":185.37,"volume":21059500}
-{"timestamp":"2018-01-23 00:00:00","open":186.05,"high":189.55,"low":185.55,"close":189.35,"volume":25678800}
-{"timestamp":"2018-01-24 00:00:00","open":189.89,"high":190.66,"low":186.52,"close":186.55,"volume":24334548}
-{"timestamp":"2018-01-25 00:00:00","open":187.95,"high":188.62,"low":186.6,"close":187.48,"volume":17377740}
-{"timestamp":"2018-01-26 00:00:00","open":187.75,"high":190.0,"low":186.81,"close":190.0,"volume":17759212}
-{"timestamp":"2018-01-29 00:00:00","open":188.75,"high":188.84,"low":185.63,"close":185.98,"volume":20453200}
-{"timestamp":"2018-01-30 00:00:00","open":183.01,"high":188.18,"low":181.84,"close":187.12,"volume":20858600}
-{"timestamp":"2018-01-31 00:00:00","open":188.37,"high":189.83,"low":185.22,"close":186.89,"volume":43275144}
-{"timestamp":"2018-02-01 00:00:00","open":188.22,"high":195.32,"low":187.89,"close":193.09,"volume":54211300}
-{"timestamp":"2018-02-02 00:00:00","open":192.04,"high":194.21,"low":189.98,"close":190.28,"volume":26677500}
-{"timestamp":"2018-02-05 00:00:00","open":186.93,"high":190.61,"low":180.61,"close":181.26,"volume":33128206}
-{"timestamp":"2018-02-06 00:00:00","open":178.57,"high":185.77,"low":177.74,"close":185.31,"volume":37758505}
-{"timestamp":"2018-02-07 00:00:00","open":184.15,"high":185.08,"low":179.95,"close":180.18,"volume":27601900}
-{"timestamp":"2018-02-08 00:00:00","open":181.01,"high":181.84,"low":171.48,"close":171.58,"volume":38478321}
-{"timestamp":"2018-02-09 00:00:00","open":174.76,"high":176.9,"low":167.18,"close":176.11,"volume":39887626}
-{"timestamp":"2018-02-12 00:00:00","open":177.06,"high":177.55,"low":171.84,"close":176.41,"volume":32092133}
-{"timestamp":"2018-02-13 00:00:00","open":175.62,"high":175.97,"low":173.1,"close":173.15,"volume":21809400}
-{"timestamp":"2018-02-14 00:00:00","open":173.45,"high":179.81,"low":173.21,"close":179.52,"volume":28929704}
-{"timestamp":"2018-02-15 00:00:00","open":180.5,"high":180.5,"low":176.84,"close":179.96,"volume":20922120}
-{"timestamp":"2018-02-16 00:00:00","open":178.99,"high":179.88,"low":176.3,"close":177.36,"volume":21015610}
-{"timestamp":"2018-02-20 00:00:00","open":175.77,"high":177.95,"low":175.11,"close":176.01,"volume":21204921}
-{"timestamp":"2018-02-21 00:00:00","open":176.71,"high":181.27,"low":176.4,"close":177.91,"volume":23200804}
-{"timestamp":"2018-02-22 00:00:00","open":178.7,"high":180.21,"low":177.41,"close":178.99,"volume":18464200}
-{"timestamp":"2018-02-23 00:00:00","open":179.9,"high":183.39,"low":179.51,"close":183.29,"volume":19007300}
-{"timestamp":"2018-02-26 00:00:00","open":184.58,"high":185.66,"low":183.22,"close":184.93,"volume":17599703}
-{"timestamp":"2018-02-27 00:00:00","open":184.45,"high":184.7,"low":181.46,"close":181.46,"volume":15849806}
-{"timestamp":"2018-02-28 00:00:00","open":182.3,"high":182.88,"low":178.14,"close":178.32,"volume":18783039}
-{"timestamp":"2018-03-01 00:00:00","open":179.01,"high":180.12,"low":174.41,"close":175.94,"volume":23201626}
-{"timestamp":"2018-03-02 00:00:00","open":173.29,"high":177.11,"low":172.99,"close":176.62,"volume":20025905}
-{"timestamp":"2018-03-05 00:00:00","open":176.2,"high":181.15,"low":175.89,"close":180.4,"volume":16189300}
-{"timestamp":"2018-03-06 00:00:00","open":181.78,"high":182.38,"low":179.11,"close":179.78,"volume":15086800}
-{"timestamp":"2018-03-07 00:00:00","open":178.74,"high":183.82,"low":178.07,"close":183.71,"volume":19097300}
-{"timestamp":"2018-03-08 00:00:00","open":183.56,"high":184.4,"low":181.45,"close":182.34,"volume":17225946}
-{"timestamp":"2018-03-09 00:00:00","open":183.91,"high":185.51,"low":183.21,"close":185.23,"volume":18526300}
-{"timestamp":"2018-03-12 00:00:00","open":185.23,"high":186.1,"low":184.22,"close":184.76,"volume":15301229}
-{"timestamp":"2018-03-13 00:00:00","open":185.61,"high":185.99,"low":181.11,"close":181.88,"volume":18067500}
-{"timestamp":"2018-03-14 00:00:00","open":182.6,"high":184.25,"low":181.85,"close":184.19,"volume":16821728}
-{"timestamp":"2018-03-15 00:00:00","open":183.24,"high":184.0,"low":182.19,"close":183.86,"volume":15645035}
-{"timestamp":"2018-03-16 00:00:00","open":184.49,"high":185.33,"low":183.41,"close":185.09,"volume":24403438}
-{"timestamp":"2018-03-19 00:00:00","open":177.01,"high":177.17,"low":170.06,"close":172.56,"volume":88140100}
-{"timestamp":"2018-03-20 00:00:00","open":167.47,"high":170.2,"low":161.95,"close":168.15,"volume":129851800}
-{"timestamp":"2018-03-21 00:00:00","open":164.8,"high":173.4,"low":163.3,"close":169.39,"volume":106598834}
-{"timestamp":"2018-03-22 00:00:00","open":166.13,"high":170.27,"low":163.72,"close":164.89,"volume":73743000}
-{"timestamp":"2018-03-23 00:00:00","open":165.44,"high":167.1,"low":159.02,"close":159.39,"volume":53609706}
-{"timestamp":"2018-03-26 00:00:00","open":160.82,"high":161.1,"low":149.02,"close":160.06,"volume":126116634}
-{"timestamp":"2018-03-27 00:00:00","open":156.31,"high":162.85,"low":150.75,"close":152.22,"volume":79117000}
-{"timestamp":"2018-03-28 00:00:00","open":151.65,"high":155.88,"low":150.8,"close":153.03,"volume":60029200}
-{"timestamp":"2018-03-29 00:00:00","open":155.15,"high":161.42,"low":154.14,"close":159.79,"volume":59434300}
-{"timestamp":"2018-04-02 00:00:00","open":157.81,"high":159.2,"low":154.11,"close":155.39,"volume":36796000}
-{"timestamp":"2018-04-03 00:00:00","open":156.55,"high":157.39,"low":150.81,"close":156.11,"volume":42543900}
-{"timestamp":"2018-04-04 00:00:00","open":152.03,"high":155.56,"low":150.51,"close":155.1,"volume":49885600}
-{"timestamp":"2018-04-05 00:00:00","open":161.56,"high":161.57,"low":156.65,"close":159.34,"volume":41449609}
-{"timestamp":"2018-04-06 00:00:00","open":157.73,"high":161.42,"low":156.81,"close":157.2,"volume":41644812}
-{"timestamp":"2018-04-09 00:00:00","open":157.82,"high":160.53,"low":156.04,"close":157.93,"volume":34915227}
-{"timestamp":"2018-04-10 00:00:00","open":157.93,"high":165.98,"low":157.01,"close":165.04,"volume":58947041}
-{"timestamp":"2018-04-11 00:00:00","open":165.36,"high":168.65,"low":163.25,"close":166.32,"volume":56144633}
-{"timestamp":"2018-04-12 00:00:00","open":166.98,"high":167.45,"low":163.1,"close":163.87,"volume":38263000}
-{"timestamp":"2018-04-13 00:00:00","open":164.58,"high":165.7,"low":163.77,"close":164.52,"volume":19990600}
-{"timestamp":"2018-04-16 00:00:00","open":165.72,"high":165.78,"low":163.39,"close":164.83,"volume":18119435}
-{"timestamp":"2018-04-17 00:00:00","open":165.83,"high":169.0,"low":165.66,"close":168.66,"volume":22743029}
-{"timestamp":"2018-04-18 00:00:00","open":166.88,"high":168.12,"low":165.77,"close":166.36,"volume":20969600}
-{"timestamp":"2018-04-19 00:00:00","open":166.2,"high":168.33,"low":165.2,"close":168.1,"volume":22235000}
-{"timestamp":"2018-04-20 00:00:00","open":167.79,"high":168.43,"low":165.81,"close":166.28,"volume":19119438}
-{"timestamp":"2018-04-23 00:00:00","open":167.27,"high":168.45,"low":165.09,"close":165.84,"volume":23088102}
-{"timestamp":"2018-04-24 00:00:00","open":165.43,"high":166.1,"low":158.19,"close":159.69,"volume":35079926}
-{"timestamp":"2018-04-25 00:00:00","open":160.14,"high":161.06,"low":156.19,"close":159.69,"volume":41083600}
-{"timestamp":"2018-04-26 00:00:00","open":173.22,"high":176.27,"low":170.8,"close":174.16,"volume":77556934}
-{"timestamp":"2018-04-27 00:00:00","open":176.81,"high":177.1,"low":172.6,"close":173.59,"volume":29804700}
-{"timestamp":"2018-04-30 00:00:00","open":173.79,"high":175.72,"low":171.71,"close":172.0,"volume":20750500}
-{"timestamp":"2018-05-01 00:00:00","open":172.0,"high":174.02,"low":170.23,"close":173.86,"volume":26025932}
-{"timestamp":"2018-05-02 00:00:00","open":174.25,"high":178.08,"low":174.2,"close":176.07,"volume":30424500}
-{"timestamp":"2018-05-03 00:00:00","open":175.13,"high":176.12,"low":172.12,"close":174.02,"volume":24026100}
-{"timestamp":"2018-05-04 00:00:00","open":173.08,"high":176.98,"low":173.06,"close":176.61,"volume":17677844}
-{"timestamp":"2018-05-07 00:00:00","open":177.35,"high":179.5,"low":177.17,"close":177.97,"volume":18697200}
-{"timestamp":"2018-05-08 00:00:00","open":178.25,"high":179.04,"low":177.11,"close":178.92,"volume":15577211}
-{"timestamp":"2018-05-09 00:00:00","open":179.67,"high":183.01,"low":178.78,"close":182.66,"volume":23282811}
-{"timestamp":"2018-05-10 00:00:00","open":183.15,"high":186.13,"low":182.5,"close":185.53,"volume":21071403}
-{"timestamp":"2018-05-11 00:00:00","open":184.85,"high":188.32,"low":184.18,"close":186.99,"volume":21207848}
-{"timestamp":"2018-05-14 00:00:00","open":187.71,"high":187.86,"low":186.2,"close":186.64,"volume":15646744}
-{"timestamp":"2018-05-15 00:00:00","open":184.88,"high":185.29,"low":183.2,"close":184.32,"volume":15429433}
-{"timestamp":"2018-05-16 00:00:00","open":183.7,"high":184.32,"low":182.66,"close":183.2,"volume":16975500}
-{"timestamp":"2018-05-17 00:00:00","open":182.68,"high":184.06,"low":182.22,"close":183.76,"volume":14840700}
-{"timestamp":"2018-05-18 00:00:00","open":183.49,"high":184.19,"low":182.61,"close":182.68,"volume":13130500}
-{"timestamp":"2018-05-21 00:00:00","open":183.77,"high":185.3,"low":183.13,"close":184.49,"volume":13532900}
-{"timestamp":"2018-05-22 00:00:00","open":184.93,"high":185.42,"low":183.43,"close":183.8,"volume":12731419}
-{"timestamp":"2018-05-23 00:00:00","open":182.5,"high":186.91,"low":182.18,"close":186.9,"volume":16628100}
-{"timestamp":"2018-05-24 00:00:00","open":185.88,"high":186.8,"low":185.03,"close":185.93,"volume":12354742}
-{"timestamp":"2018-05-25 00:00:00","open":186.02,"high":186.33,"low":184.45,"close":184.92,"volume":10965100}
-{"timestamp":"2018-05-29 00:00:00","open":184.34,"high":186.81,"low":183.71,"close":185.74,"volume":16398937}
-{"timestamp":"2018-05-30 00:00:00","open":186.54,"high":188.0,"low":185.25,"close":187.67,"volume":13736900}
-{"timestamp":"2018-05-31 00:00:00","open":187.87,"high":192.72,"low":187.48,"close":191.78,"volume":30782631}
-{"timestamp":"2018-06-01 00:00:00","open":193.07,"high":194.55,"low":192.07,"close":193.99,"volume":17307245}
-{"timestamp":"2018-06-04 00:00:00","open":191.84,"high":193.98,"low":191.47,"close":193.28,"volume":18939800}
-{"timestamp":"2018-06-05 00:00:00","open":194.3,"high":195.0,"low":192.62,"close":192.94,"volume":15544300}
-{"timestamp":"2018-06-06 00:00:00","open":191.03,"high":192.53,"low":189.11,"close":191.34,"volume":22558920}
-{"timestamp":"2018-06-07 00:00:00","open":190.75,"high":190.97,"low":186.77,"close":188.18,"volume":21503200}
-{"timestamp":"2018-06-08 00:00:00","open":187.53,"high":189.48,"low":186.43,"close":189.1,"volume":12677100}
-{"timestamp":"2018-06-11 00:00:00","open":188.81,"high":192.6,"low":188.8,"close":191.54,"volume":12928907}
-{"timestamp":"2018-06-12 00:00:00","open":192.17,"high":193.28,"low":191.56,"close":192.4,"volume":11562704}
-{"timestamp":"2018-06-13 00:00:00","open":192.74,"high":194.5,"low":191.91,"close":192.41,"volume":15853821}
-{"timestamp":"2018-06-14 00:00:00","open":193.1,"high":197.28,"low":192.91,"close":196.81,"volume":19120900}
-{"timestamp":"2018-06-15 00:00:00","open":195.79,"high":197.07,"low":194.64,"close":195.85,"volume":21860931}
-{"timestamp":"2018-06-18 00:00:00","open":194.8,"high":199.58,"low":194.13,"close":198.31,"volume":16826023}
-{"timestamp":"2018-06-19 00:00:00","open":196.24,"high":197.96,"low":193.79,"close":197.49,"volume":19994000}
-{"timestamp":"2018-06-20 00:00:00","open":199.1,"high":203.55,"low":198.81,"close":202.0,"volume":28230933}
-{"timestamp":"2018-06-21 00:00:00","open":202.76,"high":203.39,"low":200.09,"close":201.5,"volume":19045717}
-{"timestamp":"2018-06-22 00:00:00","open":201.16,"high":202.24,"low":199.31,"close":201.74,"volume":17420200}
-{"timestamp":"2018-06-25 00:00:00","open":200.0,"high":200.0,"low":193.11,"close":196.35,"volume":25275137}
-{"timestamp":"2018-06-26 00:00:00","open":197.6,"high":199.1,"low":196.23,"close":199.0,"volume":17897600}
-{"timestamp":"2018-06-27 00:00:00","open":199.18,"high":200.75,"low":195.8,"close":195.84,"volume":18734408}
-{"timestamp":"2018-06-28 00:00:00","open":195.18,"high":197.34,"low":193.26,"close":196.23,"volume":18172439}
-{"timestamp":"2018-06-29 00:00:00","open":197.32,"high":197.6,"low":193.96,"close":194.32,"volume":15811602}
-{"timestamp":"2018-07-02 00:00:00","open":193.37,"high":197.45,"low":192.22,"close":197.36,"volume":13961600}
-{"timestamp":"2018-07-03 00:00:00","open":194.55,"high":195.4,"low":192.52,"close":192.73,"volume":13489514}
-{"timestamp":"2018-07-05 00:00:00","open":194.74,"high":198.65,"low":194.03,"close":198.45,"volume":19684200}
-{"timestamp":"2018-07-06 00:00:00","open":198.45,"high":203.64,"low":197.7,"close":203.23,"volume":19740131}
-{"timestamp":"2018-07-09 00:00:00","open":204.93,"high":205.8,"low":202.12,"close":204.74,"volume":18149437}
-{"timestamp":"2018-07-10 00:00:00","open":204.5,"high":204.91,"low":202.26,"close":203.54,"volume":13190100}
-{"timestamp":"2018-07-11 00:00:00","open":202.22,"high":204.5,"low":201.75,"close":202.54,"volume":12927400}
-{"timestamp":"2018-07-12 00:00:00","open":203.43,"high":207.08,"low":203.19,"close":206.92,"volume":15454706}
-{"timestamp":"2018-07-13 00:00:00","open":207.81,"high":208.43,"low":206.45,"close":207.32,"volume":11503401}
-{"timestamp":"2018-07-16 00:00:00","open":207.5,"high":208.72,"low":206.84,"close":207.23,"volume":11078209}
-{"timestamp":"2018-07-17 00:00:00","open":204.9,"high":210.46,"low":204.84,"close":209.99,"volume":15349900}
-{"timestamp":"2018-07-18 00:00:00","open":209.82,"high":210.99,"low":208.44,"close":209.36,"volume":15334907}
-{"timestamp":"2018-07-19 00:00:00","open":208.77,"high":209.99,"low":207.76,"close":208.09,"volume":11350429}
-{"timestamp":"2018-07-20 00:00:00","open":208.85,"high":211.5,"low":208.5,"close":209.94,"volume":16241508}
-{"timestamp":"2018-07-23 00:00:00","open":210.58,"high":211.62,"low":208.8,"close":210.91,"volume":16732000}
-{"timestamp":"2018-07-24 00:00:00","open":215.11,"high":216.2,"low":212.6,"close":214.67,"volume":28468700}
-{"timestamp":"2018-07-25 00:00:00","open":215.72,"high":218.62,"low":214.27,"close":217.5,"volume":64592585}
-{"timestamp":"2018-07-26 00:00:00","open":174.89,"high":180.13,"low":173.75,"close":176.26,"volume":169803700}
-{"timestamp":"2018-07-27 00:00:00","open":179.87,"high":179.93,"low":173.0,"close":174.89,"volume":60073749}
-{"timestamp":"2018-07-30 00:00:00","open":175.3,"high":175.3,"low":166.56,"close":171.06,"volume":65280800}
-{"timestamp":"2018-07-31 00:00:00","open":170.67,"high":174.24,"low":170.0,"close":172.58,"volume":40356500}
-{"timestamp":"2018-08-01 00:00:00","open":173.93,"high":175.08,"low":170.9,"close":171.65,"volume":34042109}
-{"timestamp":"2018-08-02 00:00:00","open":170.68,"high":176.79,"low":170.27,"close":176.37,"volume":32400000}
-{"timestamp":"2018-08-03 00:00:00","open":177.69,"high":178.85,"low":176.15,"close":177.78,"volume":24763434}
-{"timestamp":"2018-08-06 00:00:00","open":178.97,"high":185.79,"low":178.38,"close":185.69,"volume":49716200}
-{"timestamp":"2018-08-07 00:00:00","open":186.5,"high":188.3,"low":183.72,"close":183.81,"volume":33398600}
-{"timestamp":"2018-08-08 00:00:00","open":184.75,"high":186.85,"low":183.76,"close":185.18,"volume":22205230}
-{"timestamp":"2018-08-09 00:00:00","open":185.85,"high":186.57,"low":182.48,"close":183.09,"volume":19732120}
-{"timestamp":"2018-08-10 00:00:00","open":182.04,"high":182.1,"low":179.42,"close":180.26,"volume":21500410}
-{"timestamp":"2018-08-13 00:00:00","open":180.1,"high":182.61,"low":178.9,"close":180.05,"volume":17423300}
-{"timestamp":"2018-08-14 00:00:00","open":180.71,"high":181.99,"low":178.62,"close":181.11,"volume":19102000}
-{"timestamp":"2018-08-15 00:00:00","open":179.34,"high":180.87,"low":174.78,"close":179.53,"volume":33020231}
-{"timestamp":"2018-08-16 00:00:00","open":180.42,"high":180.5,"low":174.01,"close":174.7,"volume":31351800}
-{"timestamp":"2018-08-17 00:00:00","open":174.5,"high":176.22,"low":172.04,"close":173.8,"volume":24893200}
-{"timestamp":"2018-08-20 00:00:00","open":174.04,"high":174.57,"low":170.91,"close":172.5,"volume":21518006}
-{"timestamp":"2018-08-21 00:00:00","open":172.81,"high":174.17,"low":171.39,"close":172.62,"volume":19578514}
-{"timestamp":"2018-08-22 00:00:00","open":172.21,"high":174.24,"low":172.13,"close":173.64,"volume":16894100}
-{"timestamp":"2018-08-23 00:00:00","open":173.09,"high":175.55,"low":172.83,"close":172.9,"volume":18053600}
-{"timestamp":"2018-08-24 00:00:00","open":173.7,"high":174.82,"low":172.92,"close":174.65,"volume":14631600}
-{"timestamp":"2018-08-27 00:00:00","open":175.99,"high":178.67,"low":175.79,"close":177.46,"volume":17921935}
-{"timestamp":"2018-08-28 00:00:00","open":178.1,"high":178.24,"low":175.83,"close":176.26,"volume":15910700}
-{"timestamp":"2018-08-29 00:00:00","open":176.3,"high":176.79,"low":174.75,"close":175.9,"volume":18678301}
-{"timestamp":"2018-08-30 00:00:00","open":175.9,"high":179.79,"low":175.7,"close":177.64,"volume":24216532}
-{"timestamp":"2018-08-31 00:00:00","open":177.15,"high":177.62,"low":174.98,"close":175.73,"volume":18065200}
-{"timestamp":"2018-09-04 00:00:00","open":173.5,"high":173.89,"low":168.8,"close":171.16,"volume":29809000}
-{"timestamp":"2018-09-05 00:00:00","open":169.49,"high":171.13,"low":166.67,"close":167.18,"volume":31226744}
-{"timestamp":"2018-09-06 00:00:00","open":166.98,"high":166.98,"low":160.0,"close":162.53,"volume":41514834}
-{"timestamp":"2018-09-07 00:00:00","open":160.31,"high":164.63,"low":160.16,"close":163.04,"volume":24300600}
-{"timestamp":"2018-09-10 00:00:00","open":163.51,"high":165.01,"low":162.16,"close":164.18,"volume":20197700}
-{"timestamp":"2018-09-11 00:00:00","open":163.94,"high":167.19,"low":163.72,"close":165.94,"volume":20457100}
-{"timestamp":"2018-09-12 00:00:00","open":163.25,"high":164.49,"low":161.8,"close":162.0,"volume":24078118}
-{"timestamp":"2018-09-13 00:00:00","open":162.0,"high":163.32,"low":160.86,"close":161.36,"volume":25453800}
-{"timestamp":"2018-09-14 00:00:00","open":161.72,"high":162.84,"low":160.34,"close":162.32,"volume":21770405}
-{"timestamp":"2018-09-17 00:00:00","open":161.92,"high":162.06,"low":159.77,"close":160.58,"volume":21005321}
-{"timestamp":"2018-09-18 00:00:00","open":159.39,"high":161.76,"low":158.87,"close":160.3,"volume":22465236}
-{"timestamp":"2018-09-19 00:00:00","open":160.08,"high":163.44,"low":159.48,"close":163.06,"volume":19629000}
-{"timestamp":"2018-09-20 00:00:00","open":164.5,"high":166.45,"low":164.47,"close":166.02,"volume":18936038}
-{"timestamp":"2018-09-21 00:00:00","open":166.64,"high":167.25,"low":162.81,"close":162.93,"volume":45994800}
-{"timestamp":"2018-09-24 00:00:00","open":161.03,"high":165.7,"low":160.88,"close":165.41,"volume":19222800}
-{"timestamp":"2018-09-25 00:00:00","open":161.99,"high":165.59,"low":161.15,"close":164.91,"volume":27622806}
-{"timestamp":"2018-09-26 00:00:00","open":164.3,"high":169.3,"low":164.21,"close":166.95,"volume":25252231}
-{"timestamp":"2018-09-27 00:00:00","open":167.55,"high":171.77,"low":167.21,"close":168.84,"volume":27266900}
-{"timestamp":"2018-09-28 00:00:00","open":168.33,"high":168.79,"low":162.56,"close":164.46,"volume":34265638}
-{"timestamp":"2018-10-01 00:00:00","open":163.03,"high":165.88,"low":161.26,"close":162.44,"volume":26407700}
-{"timestamp":"2018-10-02 00:00:00","open":161.58,"high":162.28,"low":158.67,"close":159.33,"volume":36031000}
-{"timestamp":"2018-10-03 00:00:00","open":160.0,"high":163.66,"low":159.53,"close":162.43,"volume":23109500}
-{"timestamp":"2018-10-04 00:00:00","open":161.46,"high":161.46,"low":157.35,"close":158.85,"volume":25739635}
-{"timestamp":"2018-10-05 00:00:00","open":159.21,"high":160.9,"low":156.2,"close":157.33,"volume":25744047}
-{"timestamp":"2018-10-08 00:00:00","open":155.54,"high":158.34,"low":154.39,"close":157.25,"volume":24046000}
-{"timestamp":"2018-10-09 00:00:00","open":157.69,"high":160.59,"low":157.42,"close":157.9,"volume":18844425}
-{"timestamp":"2018-10-10 00:00:00","open":156.82,"high":157.69,"low":151.31,"close":151.38,"volume":30610000}
-{"timestamp":"2018-10-11 00:00:00","open":150.13,"high":154.81,"low":149.16,"close":153.35,"volume":35338901}
-{"timestamp":"2018-10-12 00:00:00","open":156.73,"high":156.89,"low":151.3,"close":153.74,"volume":25293500}
-{"timestamp":"2018-10-15 00:00:00","open":153.32,"high":155.57,"low":152.55,"close":153.52,"volume":15433521}
-{"timestamp":"2018-10-16 00:00:00","open":155.4,"high":159.46,"low":155.01,"close":158.78,"volume":19180100}
-{"timestamp":"2018-10-17 00:00:00","open":159.56,"high":160.49,"low":157.95,"close":159.42,"volume":17592003}
-{"timestamp":"2018-10-18 00:00:00","open":158.51,"high":158.66,"low":153.28,"close":154.92,"volume":21675100}
-{"timestamp":"2018-10-19 00:00:00","open":155.86,"high":157.35,"low":153.55,"close":154.05,"volume":19761347}
-{"timestamp":"2018-10-22 00:00:00","open":154.76,"high":157.34,"low":154.46,"close":154.78,"volume":15424700}
-{"timestamp":"2018-10-23 00:00:00","open":151.22,"high":154.77,"low":150.85,"close":154.39,"volume":19095032}
-{"timestamp":"2018-10-24 00:00:00","open":154.28,"high":154.65,"low":145.6,"close":146.04,"volume":27744600}
-{"timestamp":"2018-10-25 00:00:00","open":147.73,"high":152.21,"low":147.0,"close":150.95,"volume":22105700}
-{"timestamp":"2018-10-26 00:00:00","open":145.82,"high":149.0,"low":143.8,"close":145.37,"volume":31303341}
-{"timestamp":"2018-10-29 00:00:00","open":148.5,"high":148.83,"low":139.03,"close":142.09,"volume":31336800}
-{"timestamp":"2018-10-30 00:00:00","open":139.94,"high":146.64,"low":139.74,"close":146.22,"volume":50528300}
-{"timestamp":"2018-10-31 00:00:00","open":155.0,"high":156.4,"low":148.96,"close":151.79,"volume":60101300}
-{"timestamp":"2018-11-01 00:00:00","open":151.52,"high":152.75,"low":149.35,"close":151.75,"volume":25640800}
-{"timestamp":"2018-11-02 00:00:00","open":151.8,"high":154.13,"low":148.96,"close":150.35,"volume":24708700}
-{"timestamp":"2018-11-05 00:00:00","open":150.1,"high":150.19,"low":147.44,"close":148.68,"volume":15971200}
-{"timestamp":"2018-11-06 00:00:00","open":149.31,"high":150.97,"low":148.0,"close":149.94,"volume":16667124}
-{"timestamp":"2018-11-07 00:00:00","open":151.57,"high":153.01,"low":149.83,"close":151.53,"volume":21877400}
-{"timestamp":"2018-11-08 00:00:00","open":150.49,"high":150.94,"low":146.74,"close":147.87,"volume":24145814}
-{"timestamp":"2018-11-09 00:00:00","open":146.75,"high":147.76,"low":144.07,"close":144.96,"volume":17326900}
-{"timestamp":"2018-11-12 00:00:00","open":144.48,"high":145.04,"low":140.49,"close":141.55,"volume":18542123}
-{"timestamp":"2018-11-13 00:00:00","open":142.0,"high":144.88,"low":141.62,"close":142.16,"volume":15141710}
-{"timestamp":"2018-11-14 00:00:00","open":143.7,"high":145.58,"low":141.55,"close":144.22,"volume":22068400}
-{"timestamp":"2018-11-15 00:00:00","open":142.33,"high":144.84,"low":140.83,"close":143.85,"volume":30320300}
-{"timestamp":"2018-11-16 00:00:00","open":141.07,"high":141.77,"low":137.77,"close":139.53,"volume":37250600}
-{"timestamp":"2018-11-19 00:00:00","open":137.61,"high":137.75,"low":131.21,"close":131.55,"volume":44362729}
-{"timestamp":"2018-11-20 00:00:00","open":127.03,"high":134.16,"low":126.85,"close":132.43,"volume":41939500}
-{"timestamp":"2018-11-21 00:00:00","open":134.4,"high":137.19,"low":134.13,"close":134.82,"volume":25469735}
-{"timestamp":"2018-11-23 00:00:00","open":133.65,"high":134.5,"low":131.26,"close":131.73,"volume":11886128}
-{"timestamp":"2018-11-26 00:00:00","open":133.0,"high":137.0,"low":132.78,"close":136.38,"volume":24263640}
-{"timestamp":"2018-11-27 00:00:00","open":135.75,"high":136.61,"low":133.71,"close":135.0,"volume":20750318}
-{"timestamp":"2018-11-28 00:00:00","open":136.28,"high":136.79,"low":131.85,"close":136.76,"volume":29847505}
-{"timestamp":"2018-11-29 00:00:00","open":135.92,"high":139.99,"low":135.66,"close":138.68,"volume":24238713}
-{"timestamp":"2018-11-30 00:00:00","open":138.26,"high":140.97,"low":137.36,"close":140.61,"volume":25732600}
-{"timestamp":"2018-12-03 00:00:00","open":143.0,"high":143.68,"low":140.76,"close":141.09,"volume":24819226}
-{"timestamp":"2018-12-04 00:00:00","open":140.73,"high":143.39,"low":137.16,"close":137.93,"volume":30307400}
-{"timestamp":"2018-12-06 00:00:00","open":133.82,"high":139.7,"low":133.67,"close":139.63,"volume":28218145}
-{"timestamp":"2018-12-07 00:00:00","open":139.25,"high":140.87,"low":136.66,"close":137.42,"volume":21195500}
-{"timestamp":"2018-12-10 00:00:00","open":139.6,"high":143.05,"low":139.01,"close":141.85,"volume":26422200}
-{"timestamp":"2018-12-11 00:00:00","open":143.88,"high":143.88,"low":141.1,"close":142.08,"volume":20300349}
-{"timestamp":"2018-12-12 00:00:00","open":143.08,"high":147.19,"low":142.51,"close":144.5,"volume":23696936}
-{"timestamp":"2018-12-13 00:00:00","open":145.57,"high":145.85,"low":143.19,"close":145.01,"volume":18148610}
-{"timestamp":"2018-12-14 00:00:00","open":143.34,"high":146.01,"low":142.51,"close":144.06,"volume":21785820}
-{"timestamp":"2018-12-17 00:00:00","open":143.08,"high":144.92,"low":138.42,"close":140.19,"volume":24334000}
-{"timestamp":"2018-12-18 00:00:00","open":141.08,"high":145.93,"low":139.83,"close":143.66,"volume":24709100}
-{"timestamp":"2018-12-19 00:00:00","open":141.21,"high":144.91,"low":132.5,"close":133.24,"volume":57404900}
-{"timestamp":"2018-12-20 00:00:00","open":130.7,"high":135.57,"low":130.0,"close":133.4,"volume":40297944}
-{"timestamp":"2018-12-21 00:00:00","open":133.39,"high":134.9,"low":123.42,"close":124.95,"volume":56901500}
-{"timestamp":"2018-12-24 00:00:00","open":123.1,"high":129.74,"low":123.02,"close":124.06,"volume":22066002}
-{"timestamp":"2018-12-26 00:00:00","open":126.0,"high":134.24,"low":125.89,"close":134.18,"volume":39723400}
-{"timestamp":"2018-12-27 00:00:00","open":132.44,"high":134.99,"low":129.67,"close":134.52,"volume":31202509}
-{"timestamp":"2018-12-28 00:00:00","open":135.34,"high":135.92,"low":132.2,"close":133.2,"volume":22627600}
-{"timestamp":"2018-12-31 00:00:00","open":134.45,"high":134.64,"low":129.95,"close":131.09,"volume":24625308}
-{"timestamp":"2019-01-02 00:00:00","open":128.99,"high":137.51,"low":128.56,"close":135.68,"volume":28146200}
-{"timestamp":"2019-01-03 00:00:00","open":134.69,"high":137.17,"low":131.12,"close":131.74,"volume":22717948}
-{"timestamp":"2019-01-04 00:00:00","open":134.01,"high":138.0,"low":133.75,"close":137.95,"volume":29002100}
-{"timestamp":"2019-01-07 00:00:00","open":137.56,"high":138.87,"low":135.91,"close":138.05,"volume":20089337}
-{"timestamp":"2019-01-08 00:00:00","open":139.89,"high":143.14,"low":139.54,"close":142.53,"volume":26263800}
-{"timestamp":"2019-01-09 00:00:00","open":142.95,"high":144.7,"low":141.27,"close":144.23,"volume":22205900}
-{"timestamp":"2019-01-10 00:00:00","open":143.08,"high":144.56,"low":140.84,"close":144.2,"volume":16125004}
-{"timestamp":"2019-01-11 00:00:00","open":143.15,"high":145.36,"low":142.57,"close":143.8,"volume":12908031}
-{"timestamp":"2019-01-14 00:00:00","open":142.0,"high":146.57,"low":141.27,"close":145.39,"volume":20520300}
-{"timestamp":"2019-01-15 00:00:00","open":146.01,"high":150.68,"low":145.99,"close":148.95,"volume":24069000}
-{"timestamp":"2019-01-16 00:00:00","open":149.0,"high":149.65,"low":147.0,"close":147.54,"volume":18025714}
-{"timestamp":"2019-01-17 00:00:00","open":146.95,"high":149.0,"low":146.5,"close":148.3,"volume":15787914}
-{"timestamp":"2019-01-18 00:00:00","open":149.75,"high":152.43,"low":148.55,"close":150.04,"volume":31029612}
-{"timestamp":"2019-01-22 00:00:00","open":149.2,"high":151.53,"low":146.37,"close":147.57,"volume":22378700}
-{"timestamp":"2019-01-23 00:00:00","open":148.28,"high":148.8,"low":143.06,"close":144.3,"volume":20098415}
-{"timestamp":"2019-01-24 00:00:00","open":144.64,"high":146.44,"low":142.52,"close":145.83,"volume":20955518}
-{"timestamp":"2019-01-25 00:00:00","open":147.48,"high":149.83,"low":146.54,"close":149.01,"volume":22250954}
-{"timestamp":"2019-01-28 00:00:00","open":148.05,"high":148.96,"low":146.21,"close":147.47,"volume":15508500}
-{"timestamp":"2019-01-29 00:00:00","open":148.09,"high":148.1,"low":143.43,"close":144.19,"volume":17632100}
-{"timestamp":"2019-01-30 00:00:00","open":146.22,"high":150.95,"low":145.7,"close":150.42,"volume":44613240}
-{"timestamp":"2019-01-31 00:00:00","open":165.6,"high":171.68,"low":165.0,"close":166.69,"volume":77233602}
-{"timestamp":"2019-02-01 00:00:00","open":165.84,"high":169.1,"low":165.66,"close":165.71,"volume":30806513}
-{"timestamp":"2019-02-04 00:00:00","open":165.7,"high":169.3,"low":163.62,"close":169.25,"volume":20036470}
-{"timestamp":"2019-02-05 00:00:00","open":169.15,"high":171.98,"low":168.69,"close":171.16,"volume":22557000}
-{"timestamp":"2019-02-06 00:00:00","open":171.2,"high":172.47,"low":169.27,"close":170.49,"volume":13281200}
-{"timestamp":"2019-02-07 00:00:00","open":168.2,"high":169.24,"low":165.25,"close":166.38,"volume":17517609}
-{"timestamp":"2019-02-08 00:00:00","open":164.47,"high":167.37,"low":164.21,"close":167.33,"volume":12561422}
-{"timestamp":"2019-02-11 00:00:00","open":167.9,"high":168.3,"low":165.08,"close":165.79,"volume":12811200}
-{"timestamp":"2019-02-12 00:00:00","open":166.86,"high":168.34,"low":164.5,"close":165.04,"volume":16292300}
-{"timestamp":"2019-02-13 00:00:00","open":165.38,"high":166.22,"low":163.73,"close":164.07,"volume":14205146}
-{"timestamp":"2019-02-14 00:00:00","open":163.19,"high":164.87,"low":162.25,"close":163.95,"volume":12755200}
-{"timestamp":"2019-02-15 00:00:00","open":164.51,"high":164.7,"low":160.86,"close":162.5,"volume":15504415}
-{"timestamp":"2019-02-19 00:00:00","open":160.5,"high":164.15,"low":160.33,"close":162.29,"volume":14345400}
-{"timestamp":"2019-02-20 00:00:00","open":162.25,"high":163.72,"low":161.25,"close":162.56,"volume":11770700}
-{"timestamp":"2019-02-21 00:00:00","open":161.93,"high":162.24,"low":159.59,"close":160.04,"volume":15607828}
-{"timestamp":"2019-02-22 00:00:00","open":160.58,"high":162.41,"low":160.31,"close":161.89,"volume":15858500}
-{"timestamp":"2019-02-25 00:00:00","open":163.07,"high":166.07,"low":162.9,"close":164.62,"volume":18737106}
-{"timestamp":"2019-02-26 00:00:00","open":164.34,"high":166.24,"low":163.8,"close":164.13,"volume":13784100}
-{"timestamp":"2019-02-27 00:00:00","open":162.9,"high":163.93,"low":160.41,"close":162.81,"volume":12697500}
-{"timestamp":"2019-02-28 00:00:00","open":162.37,"high":163.5,"low":160.86,"close":161.45,"volume":11114200}
-{"timestamp":"2019-03-01 00:00:00","open":162.6,"high":163.13,"low":161.69,"close":162.28,"volume":11097800}
-{"timestamp":"2019-03-04 00:00:00","open":163.9,"high":167.5,"low":163.83,"close":167.37,"volume":18894700}
-{"timestamp":"2019-03-05 00:00:00","open":167.37,"high":171.88,"low":166.55,"close":171.26,"volume":28187900}
-{"timestamp":"2019-03-06 00:00:00","open":172.9,"high":173.57,"low":171.27,"close":172.51,"volume":21531723}
-{"timestamp":"2019-03-07 00:00:00","open":171.5,"high":171.74,"low":167.61,"close":169.13,"volume":18306504}
-{"timestamp":"2019-03-08 00:00:00","open":166.2,"high":169.62,"low":165.97,"close":169.6,"volume":13184831}
-{"timestamp":"2019-03-11 00:00:00","open":171.6,"high":174.3,"low":171.58,"close":172.07,"volume":18884000}
-{"timestamp":"2019-03-12 00:00:00","open":172.09,"high":173.8,"low":171.22,"close":171.92,"volume":12155300}
-{"timestamp":"2019-03-13 00:00:00","open":172.32,"high":174.03,"low":172.12,"close":173.37,"volume":11973300}
-{"timestamp":"2019-03-14 00:00:00","open":169.76,"high":171.15,"low":168.16,"close":170.17,"volume":18037400}
-{"timestamp":"2019-03-15 00:00:00","open":167.16,"high":167.58,"low":162.51,"close":165.98,"volume":37135400}
-{"timestamp":"2019-03-18 00:00:00","open":163.57,"high":163.9,"low":159.28,"close":160.47,"volume":37524200}
-{"timestamp":"2019-03-19 00:00:00","open":161.48,"high":163.82,"low":160.82,"close":161.57,"volume":25611500}
-{"timestamp":"2019-03-20 00:00:00","open":161.5,"high":166.12,"low":161.24,"close":165.44,"volume":20211500}
-{"timestamp":"2019-03-21 00:00:00","open":164.89,"high":166.39,"low":163.75,"close":166.08,"volume":16223007}
-{"timestamp":"2019-03-22 00:00:00","open":165.65,"high":167.42,"low":164.09,"close":164.34,"volume":16389200}
-{"timestamp":"2019-03-25 00:00:00","open":163.0,"high":166.54,"low":162.0,"close":166.29,"volume":12631230}
-{"timestamp":"2019-03-26 00:00:00","open":167.35,"high":169.45,"low":166.35,"close":167.68,"volume":15437920}
-{"timestamp":"2019-03-27 00:00:00","open":167.85,"high":168.94,"low":164.79,"close":165.87,"volume":10620300}
-{"timestamp":"2019-03-28 00:00:00","open":164.57,"high":166.72,"low":163.33,"close":165.55,"volume":10689171}
-{"timestamp":"2019-03-29 00:00:00","open":166.39,"high":167.19,"low":164.81,"close":166.69,"volume":13455500}
-{"timestamp":"2019-04-01 00:00:00","open":167.83,"high":168.9,"low":167.28,"close":168.7,"volume":10381500}
-{"timestamp":"2019-04-02 00:00:00","open":170.14,"high":174.9,"low":169.55,"close":174.2,"volume":23946529}
-{"timestamp":"2019-04-03 00:00:00","open":174.5,"high":177.96,"low":172.95,"close":173.54,"volume":27590058}
-{"timestamp":"2019-04-04 00:00:00","open":176.02,"high":178.0,"low":175.53,"close":176.02,"volume":17847731}
-{"timestamp":"2019-04-05 00:00:00","open":176.88,"high":177.0,"low":175.1,"close":175.72,"volume":9594133}
-{"timestamp":"2019-04-08 00:00:00","open":175.21,"high":175.5,"low":174.23,"close":174.93,"volume":7297400}
-{"timestamp":"2019-04-09 00:00:00","open":175.62,"high":179.19,"low":175.55,"close":177.58,"volume":19751031}
-{"timestamp":"2019-04-10 00:00:00","open":178.18,"high":178.79,"low":176.54,"close":177.82,"volume":11701500}
-{"timestamp":"2019-04-11 00:00:00","open":178.24,"high":178.4,"low":177.0,"close":177.51,"volume":8071000}
-{"timestamp":"2019-04-12 00:00:00","open":178.0,"high":179.63,"low":177.95,"close":179.1,"volume":12329812}
-{"timestamp":"2019-04-15 00:00:00","open":178.5,"high":180.5,"low":176.87,"close":179.65,"volume":10834800}
-{"timestamp":"2019-04-16 00:00:00","open":179.0,"high":180.17,"low":178.3,"close":178.87,"volume":11215200}
-{"timestamp":"2019-04-17 00:00:00","open":179.6,"high":180.74,"low":178.36,"close":178.78,"volume":9973732}
-{"timestamp":"2019-04-18 00:00:00","open":178.8,"high":178.88,"low":177.34,"close":178.28,"volume":11655608}
-{"timestamp":"2019-04-22 00:00:00","open":178.25,"high":181.67,"low":178.25,"close":181.44,"volume":13389900}
-{"timestamp":"2019-04-23 00:00:00","open":182.74,"high":184.22,"low":181.48,"close":183.78,"volume":19954814}
-{"timestamp":"2019-04-24 00:00:00","open":184.49,"high":185.14,"low":181.65,"close":182.58,"volume":37289900}
-{"timestamp":"2019-04-25 00:00:00","open":196.98,"high":198.48,"low":192.12,"close":193.26,"volume":54148800}
-{"timestamp":"2019-04-26 00:00:00","open":192.5,"high":192.9,"low":189.09,"close":191.49,"volume":22075002}
-{"timestamp":"2019-04-29 00:00:00","open":190.95,"high":195.41,"low":190.65,"close":194.78,"volume":19641310}
-{"timestamp":"2019-04-30 00:00:00","open":194.19,"high":197.39,"low":192.28,"close":193.4,"volume":23494700}
-{"timestamp":"2019-05-01 00:00:00","open":194.78,"high":196.18,"low":193.01,"close":193.03,"volume":15996646}
-{"timestamp":"2019-05-02 00:00:00","open":193.0,"high":194.0,"low":189.75,"close":192.53,"volume":13209500}
-{"timestamp":"2019-05-03 00:00:00","open":194.38,"high":196.16,"low":193.71,"close":195.47,"volume":14575434}
-{"timestamp":"2019-05-06 00:00:00","open":191.24,"high":194.28,"low":190.55,"close":193.88,"volume":13994932}
-{"timestamp":"2019-05-07 00:00:00","open":192.54,"high":192.9,"low":187.85,"close":189.77,"volume":16253001}
-{"timestamp":"2019-05-08 00:00:00","open":189.39,"high":190.72,"low":188.55,"close":189.54,"volume":12505737}
-{"timestamp":"2019-05-09 00:00:00","open":187.2,"high":189.77,"low":186.26,"close":188.65,"volume":12967033}
-{"timestamp":"2019-05-10 00:00:00","open":188.25,"high":190.0,"low":184.59,"close":188.34,"volume":12578508}
-{"timestamp":"2019-05-13 00:00:00","open":183.5,"high":185.43,"low":180.84,"close":181.54,"volume":16833347}
-{"timestamp":"2019-05-14 00:00:00","open":182.52,"high":183.49,"low":178.1,"close":180.73,"volume":17628142}
-{"timestamp":"2019-05-15 00:00:00","open":180.42,"high":187.28,"low":180.02,"close":186.27,"volume":16746904}
-{"timestamp":"2019-05-16 00:00:00","open":185.05,"high":188.58,"low":185.05,"close":186.99,"volume":12953111}
-{"timestamp":"2019-05-17 00:00:00","open":184.84,"high":187.58,"low":184.28,"close":185.3,"volume":10485400}
-{"timestamp":"2019-05-20 00:00:00","open":181.88,"high":184.23,"low":181.37,"close":182.72,"volume":10352000}
-{"timestamp":"2019-05-21 00:00:00","open":184.57,"high":185.7,"low":183.89,"close":184.82,"volume":7502820}
-{"timestamp":"2019-05-22 00:00:00","open":184.73,"high":186.74,"low":183.61,"close":185.32,"volume":9213801}
-{"timestamp":"2019-05-23 00:00:00","open":182.42,"high":183.9,"low":179.67,"close":180.87,"volume":12768835}
-{"timestamp":"2019-05-24 00:00:00","open":182.33,"high":183.63,"low":180.83,"close":181.06,"volume":8807701}
-{"timestamp":"2019-05-28 00:00:00","open":181.54,"high":184.71,"low":181.45,"close":184.31,"volume":14843308}
-{"timestamp":"2019-05-29 00:00:00","open":183.5,"high":184.56,"low":181.35,"close":182.19,"volume":12797700}
-{"timestamp":"2019-05-30 00:00:00","open":183.08,"high":183.48,"low":180.89,"close":183.01,"volume":8581544}
-{"timestamp":"2019-05-31 00:00:00","open":180.28,"high":180.54,"low":177.16,"close":177.47,"volume":15226536}
-{"timestamp":"2019-06-03 00:00:00","open":175.0,"high":175.05,"low":161.01,"close":164.15,"volume":56059609}
-{"timestamp":"2019-06-04 00:00:00","open":163.71,"high":168.28,"low":160.84,"close":167.5,"volume":46044300}
-{"timestamp":"2019-06-05 00:00:00","open":167.48,"high":168.72,"low":164.63,"close":168.17,"volume":19758317}
-{"timestamp":"2019-06-06 00:00:00","open":168.3,"high":169.7,"low":167.23,"close":168.33,"volume":12446400}
-{"timestamp":"2019-06-07 00:00:00","open":170.17,"high":173.87,"low":168.84,"close":173.35,"volume":16917343}
-{"timestamp":"2019-06-10 00:00:00","open":174.75,"high":177.86,"low":173.8,"close":174.82,"volume":14767918}
-{"timestamp":"2019-06-11 00:00:00","open":178.48,"high":179.98,"low":176.79,"close":178.1,"volume":15266644}
-{"timestamp":"2019-06-12 00:00:00","open":178.38,"high":179.27,"low":172.88,"close":175.04,"volume":17699806}
-{"timestamp":"2019-06-13 00:00:00","open":175.53,"high":178.03,"low":174.61,"close":177.47,"volume":12253600}
-{"timestamp":"2019-06-14 00:00:00","open":180.51,"high":181.84,"low":180.0,"close":181.33,"volume":16773700}
-{"timestamp":"2019-06-17 00:00:00","open":185.01,"high":189.5,"low":184.41,"close":189.01,"volume":29459900}
-{"timestamp":"2019-06-18 00:00:00","open":194.0,"high":194.53,"low":187.28,"close":188.47,"volume":37571400}
-{"timestamp":"2019-06-19 00:00:00","open":187.0,"high":188.1,"low":184.55,"close":187.48,"volume":21417100}
-{"timestamp":"2019-06-20 00:00:00","open":190.95,"high":191.16,"low":187.64,"close":189.53,"volume":14635740}
-{"timestamp":"2019-06-21 00:00:00","open":188.75,"high":192.0,"low":188.75,"close":191.14,"volume":22751200}
-{"timestamp":"2019-06-24 00:00:00","open":192.42,"high":193.98,"low":191.57,"close":192.6,"volume":15509000}
-{"timestamp":"2019-06-25 00:00:00","open":192.88,"high":193.14,"low":188.13,"close":188.84,"volume":16750309}
-{"timestamp":"2019-06-26 00:00:00","open":189.54,"high":190.76,"low":187.31,"close":187.66,"volume":12808604}
-{"timestamp":"2019-06-27 00:00:00","open":189.88,"high":189.95,"low":188.27,"close":189.5,"volume":11159000}
-{"timestamp":"2019-06-28 00:00:00","open":190.55,"high":193.2,"low":189.94,"close":193.0,"volume":16378900}
-{"timestamp":"2019-07-01 00:00:00","open":195.21,"high":195.28,"low":191.93,"close":193.0,"volume":14204690}
-{"timestamp":"2019-07-02 00:00:00","open":193.0,"high":195.0,"low":192.71,"close":195.0,"volume":9050000}
-{"timestamp":"2019-07-03 00:00:00","open":194.16,"high":197.4,"low":194.16,"close":197.2,"volume":10246119}
-{"timestamp":"2019-07-05 00:00:00","open":196.18,"high":197.07,"low":194.17,"close":196.4,"volume":11164107}
-{"timestamp":"2019-07-08 00:00:00","open":195.19,"high":196.68,"low":193.64,"close":195.76,"volume":9723900}
-{"timestamp":"2019-07-09 00:00:00","open":194.97,"high":199.46,"low":194.89,"close":199.21,"volume":14698611}
-{"timestamp":"2019-07-10 00:00:00","open":200.0,"high":202.96,"low":199.67,"close":202.73,"volume":20571702}
-{"timestamp":"2019-07-11 00:00:00","open":203.26,"high":203.8,"low":200.21,"close":201.23,"volume":13678500}
-{"timestamp":"2019-07-12 00:00:00","open":199.68,"high":205.3,"low":199.16,"close":204.87,"volume":15366300}
-{"timestamp":"2019-07-15 00:00:00","open":204.25,"high":205.33,"low":201.82,"close":203.91,"volume":16030335}
-{"timestamp":"2019-07-16 00:00:00","open":203.89,"high":205.47,"low":203.1,"close":203.84,"volume":12132720}
-{"timestamp":"2019-07-17 00:00:00","open":204.18,"high":204.36,"low":201.59,"close":201.8,"volume":12083714}
-{"timestamp":"2019-07-18 00:00:00","open":200.15,"high":202.47,"low":199.38,"close":200.78,"volume":11956554}
-{"timestamp":"2019-07-19 00:00:00","open":202.18,"high":202.33,"low":198.07,"close":198.36,"volume":12098300}
-{"timestamp":"2019-07-22 00:00:00","open":199.91,"high":202.57,"low":198.81,"close":202.32,"volume":13589024}
-{"timestamp":"2019-07-23 00:00:00","open":202.84,"high":204.24,"low":200.96,"close":202.36,"volume":14583700}
-{"timestamp":"2019-07-24 00:00:00","open":197.63,"high":204.81,"low":197.22,"close":204.66,"volume":32532540}
-{"timestamp":"2019-07-25 00:00:00","open":206.7,"high":208.66,"low":198.26,"close":200.71,"volume":39889900}
-{"timestamp":"2019-07-26 00:00:00","open":200.19,"high":202.88,"low":196.25,"close":199.75,"volume":24434000}
-{"timestamp":"2019-07-29 00:00:00","open":199.0,"high":199.63,"low":195.3,"close":195.94,"volume":16530801}
-{"timestamp":"2019-07-30 00:00:00","open":195.39,"high":198.71,"low":193.5,"close":197.04,"volume":11903600}
-{"timestamp":"2019-07-31 00:00:00","open":196.95,"high":198.76,"low":192.68,"close":194.23,"volume":14593544}
-{"timestamp":"2019-08-01 00:00:00","open":194.17,"high":198.47,"low":190.88,"close":192.73,"volume":17777013}
-{"timestamp":"2019-08-02 00:00:00","open":191.1,"high":192.62,"low":188.07,"close":189.02,"volume":15297000}
-{"timestamp":"2019-08-05 00:00:00","open":184.69,"high":185.67,"low":179.34,"close":181.73,"volume":23086700}
-{"timestamp":"2019-08-06 00:00:00","open":183.69,"high":185.79,"low":183.09,"close":184.51,"volume":18035700}
-{"timestamp":"2019-08-07 00:00:00","open":183.6,"high":186.37,"low":181.22,"close":185.15,"volume":15833200}
-{"timestamp":"2019-08-08 00:00:00","open":186.62,"high":190.34,"low":184.05,"close":190.16,"volume":14828916}
-{"timestamp":"2019-08-09 00:00:00","open":190.0,"high":190.98,"low":187.12,"close":187.85,"volume":11058811}
-{"timestamp":"2019-08-12 00:00:00","open":186.85,"high":187.59,"low":184.46,"close":185.37,"volume":10936283}
-{"timestamp":"2019-08-13 00:00:00","open":185.52,"high":191.38,"low":185.37,"close":188.45,"volume":13653319}
-{"timestamp":"2019-08-14 00:00:00","open":185.8,"high":185.99,"low":179.31,"close":179.71,"volume":18903716}
-{"timestamp":"2019-08-15 00:00:00","open":180.95,"high":183.2,"low":180.03,"close":182.59,"volume":13059640}
-{"timestamp":"2019-08-16 00:00:00","open":183.75,"high":185.1,"low":182.36,"close":183.7,"volume":12844832}
-{"timestamp":"2019-08-19 00:00:00","open":186.01,"high":187.5,"low":184.85,"close":186.17,"volume":9699661}
-{"timestamp":"2019-08-20 00:00:00","open":185.45,"high":186.0,"low":182.39,"close":183.81,"volume":10087592}
-{"timestamp":"2019-08-21 00:00:00","open":185.0,"high":185.9,"low":183.14,"close":183.55,"volume":8409548}
-{"timestamp":"2019-08-22 00:00:00","open":183.43,"high":184.11,"low":179.91,"close":182.04,"volume":10829509}
-{"timestamp":"2019-08-23 00:00:00","open":180.84,"high":183.13,"low":176.66,"close":177.75,"volume":17331221}
-{"timestamp":"2019-08-26 00:00:00","open":179.4,"high":180.5,"low":178.24,"close":180.36,"volume":8780477}
-{"timestamp":"2019-08-27 00:00:00","open":181.93,"high":184.04,"low":181.01,"close":181.3,"volume":14408946}
-{"timestamp":"2019-08-28 00:00:00","open":180.53,"high":181.95,"low":178.92,"close":181.76,"volume":9392060}
-{"timestamp":"2019-08-29 00:00:00","open":183.77,"high":186.08,"low":183.47,"close":185.57,"volume":10135033}
-{"timestamp":"2019-08-30 00:00:00","open":186.78,"high":186.8,"low":183.46,"close":185.67,"volume":10785722}
-{"timestamp":"2019-09-03 00:00:00","open":184.0,"high":185.67,"low":182.11,"close":182.39,"volume":9792187}
-{"timestamp":"2019-09-04 00:00:00","open":184.65,"high":187.75,"low":183.89,"close":187.14,"volume":11314571}
-{"timestamp":"2019-09-05 00:00:00","open":188.53,"high":191.36,"low":187.94,"close":190.9,"volume":13896621}
-{"timestamp":"2019-09-06 00:00:00","open":190.21,"high":190.21,"low":186.35,"close":187.49,"volume":15226820}
-{"timestamp":"2019-09-09 00:00:00","open":187.73,"high":188.98,"low":185.85,"close":188.76,"volume":14722402}
-{"timestamp":"2019-09-10 00:00:00","open":187.44,"high":188.1,"low":184.55,"close":186.17,"volume":15455900}
-{"timestamp":"2019-09-11 00:00:00","open":186.46,"high":189.44,"low":186.08,"close":188.49,"volume":11761700}
-{"timestamp":"2019-09-12 00:00:00","open":189.86,"high":190.93,"low":187.23,"close":187.47,"volume":11419800}
-{"timestamp":"2019-09-13 00:00:00","open":187.33,"high":187.97,"low":186.54,"close":187.19,"volume":11441116}
-{"timestamp":"2019-09-16 00:00:00","open":186.93,"high":187.79,"low":185.77,"close":186.22,"volume":8444844}
-{"timestamp":"2019-09-17 00:00:00","open":186.66,"high":188.32,"low":185.54,"close":188.08,"volume":9751570}
-{"timestamp":"2019-09-18 00:00:00","open":188.09,"high":189.08,"low":186.01,"close":188.14,"volume":9945798}
-{"timestamp":"2019-09-19 00:00:00","open":188.66,"high":191.1,"low":188.15,"close":190.14,"volume":10474685}
-{"timestamp":"2019-09-20 00:00:00","open":190.66,"high":193.1,"low":188.12,"close":189.93,"volume":20359878}
-{"timestamp":"2019-09-23 00:00:00","open":189.34,"high":190.1,"low":185.21,"close":186.82,"volume":14370089}
-{"timestamp":"2019-09-24 00:00:00","open":187.98,"high":188.04,"low":180.39,"close":181.28,"volume":18775666}
-{"timestamp":"2019-09-25 00:00:00","open":181.45,"high":183.42,"low":177.87,"close":182.8,"volume":18339960}
-{"timestamp":"2019-09-26 00:00:00","open":181.33,"high":181.4,"low":177.67,"close":180.11,"volume":16280691}
-{"timestamp":"2019-09-27 00:00:00","open":180.49,"high":180.76,"low":175.66,"close":177.1,"volume":14663575}
-{"timestamp":"2019-09-30 00:00:00","open":177.87,"high":178.67,"low":176.85,"close":178.08,"volume":11071425}
-{"timestamp":"2019-10-01 00:00:00","open":179.15,"high":179.84,"low":174.88,"close":175.81,"volume":17261556}
-{"timestamp":"2019-10-02 00:00:00","open":174.84,"high":176.53,"low":173.09,"close":174.6,"volume":16374148}
-{"timestamp":"2019-10-03 00:00:00","open":175.57,"high":179.84,"low":173.63,"close":179.38,"volume":16789319}
-{"timestamp":"2019-10-04 00:00:00","open":179.55,"high":180.98,"low":178.1,"close":180.45,"volume":10476395}
-{"timestamp":"2019-10-07 00:00:00","open":180.0,"high":181.18,"low":178.09,"close":179.68,"volume":9359793}
-{"timestamp":"2019-10-08 00:00:00","open":178.26,"high":180.37,"low":177.72,"close":177.75,"volume":10084896}
-{"timestamp":"2019-10-09 00:00:00","open":179.16,"high":180.72,"low":177.94,"close":179.85,"volume":7648874}
-{"timestamp":"2019-10-10 00:00:00","open":180.32,"high":181.61,"low":179.17,"close":180.03,"volume":8980978}
-{"timestamp":"2019-10-11 00:00:00","open":182.15,"high":186.49,"low":182.14,"close":184.19,"volume":14998754}
-{"timestamp":"2019-10-14 00:00:00","open":184.2,"high":184.62,"low":182.57,"close":183.28,"volume":7203665}
-{"timestamp":"2019-10-15 00:00:00","open":183.8,"high":190.38,"low":183.66,"close":188.89,"volume":15143119}
-{"timestamp":"2019-10-16 00:00:00","open":188.32,"high":189.7,"low":186.9,"close":189.55,"volume":10560343}
-{"timestamp":"2019-10-17 00:00:00","open":190.3,"high":190.84,"low":188.77,"close":190.39,"volume":9761548}
-{"timestamp":"2019-10-18 00:00:00","open":190.23,"high":191.49,"low":183.92,"close":185.85,"volume":16882862}
-{"timestamp":"2019-10-21 00:00:00","open":187.04,"high":189.91,"low":186.75,"close":189.76,"volume":8580744}
-{"timestamp":"2019-10-22 00:00:00","open":190.0,"high":190.65,"low":181.5,"close":182.34,"volume":19854192}
-{"timestamp":"2019-10-23 00:00:00","open":182.01,"high":186.38,"low":182.0,"close":186.15,"volume":12370819}
-{"timestamp":"2019-10-24 00:00:00","open":184.62,"high":186.73,"low":182.8,"close":186.38,"volume":11505406}
-{"timestamp":"2019-10-25 00:00:00","open":185.83,"high":189.0,"low":185.09,"close":187.89,"volume":8061240}
-{"timestamp":"2019-10-28 00:00:00","open":187.2,"high":189.53,"low":185.08,"close":189.4,"volume":13657900}
-{"timestamp":"2019-10-29 00:00:00","open":191.69,"high":192.53,"low":188.47,"close":189.31,"volume":13574900}
-{"timestamp":"2019-10-30 00:00:00","open":189.56,"high":190.45,"low":185.98,"close":188.25,"volume":28734600}
-{"timestamp":"2019-10-31 00:00:00","open":196.7,"high":198.09,"low":188.25,"close":191.65,"volume":42286529}
-{"timestamp":"2019-11-01 00:00:00","open":192.85,"high":194.11,"low":189.91,"close":193.62,"volume":21711829}
-{"timestamp":"2019-11-04 00:00:00","open":194.55,"high":197.37,"low":193.81,"close":194.72,"volume":16371300}
-{"timestamp":"2019-11-05 00:00:00","open":195.37,"high":195.75,"low":193.6,"close":194.32,"volume":9942000}
-{"timestamp":"2019-11-06 00:00:00","open":194.03,"high":194.37,"low":191.35,"close":191.55,"volume":10973019}
-{"timestamp":"2019-11-07 00:00:00","open":191.91,"high":193.44,"low":189.47,"close":190.42,"volume":13473000}
-{"timestamp":"2019-11-08 00:00:00","open":190.0,"high":192.34,"low":189.7,"close":190.84,"volume":10764784}
-{"timestamp":"2019-11-11 00:00:00","open":189.93,"high":190.08,"low":188.54,"close":189.61,"volume":8637768}
-{"timestamp":"2019-11-12 00:00:00","open":190.0,"high":195.06,"low":189.74,"close":194.47,"volume":17615500}
-{"timestamp":"2019-11-13 00:00:00","open":194.7,"high":195.7,"low":192.74,"close":193.19,"volume":11009800}
-{"timestamp":"2019-11-14 00:00:00","open":192.93,"high":194.03,"low":191.45,"close":193.15,"volume":9059897}
-{"timestamp":"2019-11-15 00:00:00","open":194.26,"high":195.3,"low":193.38,"close":195.1,"volume":11530232}
-{"timestamp":"2019-11-18 00:00:00","open":194.56,"high":198.63,"low":193.05,"close":197.4,"volume":16176107}
-{"timestamp":"2019-11-19 00:00:00","open":197.4,"high":200.0,"low":196.86,"close":199.32,"volume":19070291}
-{"timestamp":"2019-11-20 00:00:00","open":198.58,"high":199.59,"low":195.43,"close":197.51,"volume":12370240}
-{"timestamp":"2019-11-21 00:00:00","open":197.42,"high":199.09,"low":196.86,"close":197.93,"volume":12131000}
-{"timestamp":"2019-11-22 00:00:00","open":198.38,"high":199.3,"low":197.62,"close":198.82,"volume":9959817}
-{"timestamp":"2019-11-25 00:00:00","open":199.52,"high":200.97,"low":199.25,"close":199.79,"volume":15286442}
-{"timestamp":"2019-11-26 00:00:00","open":200.0,"high":200.15,"low":198.04,"close":198.97,"volume":11748664}
-{"timestamp":"2019-11-27 00:00:00","open":199.9,"high":203.14,"low":199.42,"close":202.0,"volume":12760568}
-{"timestamp":"2019-11-29 00:00:00","open":201.6,"high":203.8,"low":201.21,"close":201.64,"volume":7985231}
-{"timestamp":"2019-12-02 00:00:00","open":202.13,"high":202.18,"low":198.05,"close":199.7,"volume":11542020}
-{"timestamp":"2019-12-03 00:00:00","open":197.6,"high":198.93,"low":195.08,"close":198.82,"volume":13014170}
-{"timestamp":"2019-12-04 00:00:00","open":200.0,"high":200.03,"low":198.05,"close":198.71,"volume":8459939}
-{"timestamp":"2019-12-05 00:00:00","open":199.86,"high":201.29,"low":198.21,"close":199.36,"volume":9755350}
-{"timestamp":"2019-12-06 00:00:00","open":200.5,"high":201.57,"low":200.06,"close":201.05,"volume":12279525}
-{"timestamp":"2019-12-09 00:00:00","open":200.65,"high":203.14,"low":200.21,"close":201.34,"volume":12013218}
-{"timestamp":"2019-12-10 00:00:00","open":201.66,"high":202.05,"low":200.15,"close":200.87,"volume":9485568}
-{"timestamp":"2019-12-11 00:00:00","open":200.28,"high":202.63,"low":200.28,"close":202.26,"volume":8041827}
-{"timestamp":"2019-12-12 00:00:00","open":202.35,"high":203.66,"low":194.1,"close":196.75,"volume":23766986}
-{"timestamp":"2019-12-13 00:00:00","open":196.4,"high":196.8,"low":193.17,"close":194.11,"volume":18806020}
-{"timestamp":"2019-12-16 00:00:00","open":195.27,"high":199.12,"low":194.81,"close":197.92,"volume":14922733}
-{"timestamp":"2019-12-17 00:00:00","open":198.84,"high":199.0,"low":196.13,"close":198.39,"volume":10177605}
-{"timestamp":"2019-12-18 00:00:00","open":200.09,"high":204.3,"low":200.09,"close":202.5,"volume":23284746}
-{"timestamp":"2019-12-19 00:00:00","open":202.78,"high":206.3,"low":202.51,"close":206.06,"volume":16808184}
-{"timestamp":"2019-12-20 00:00:00","open":207.48,"high":207.71,"low":203.43,"close":206.3,"volume":27315226}
-{"timestamp":"2019-12-23 00:00:00","open":206.7,"high":208.59,"low":205.68,"close":206.18,"volume":13353194}
-{"timestamp":"2019-12-24 00:00:00","open":206.3,"high":206.79,"low":205.0,"close":205.12,"volume":6046300}
-{"timestamp":"2019-12-26 00:00:00","open":205.57,"high":207.82,"low":205.31,"close":207.79,"volume":9368273}
-{"timestamp":"2019-12-27 00:00:00","open":208.67,"high":208.93,"low":206.59,"close":208.1,"volume":10287634}
-{"timestamp":"2019-12-30 00:00:00","open":207.86,"high":207.9,"low":203.9,"close":204.41,"volume":10534441}
-{"timestamp":"2019-12-31 00:00:00","open":204.0,"high":205.56,"low":203.6,"close":205.25,"volume":8962756}
-{"timestamp":"2020-01-02 00:00:00","open":206.75,"high":209.79,"low":206.27,"close":209.78,"volume":12090707}
-{"timestamp":"2020-01-03 00:00:00","open":207.21,"high":210.4,"low":206.95,"close":208.67,"volume":11197416}
-{"timestamp":"2020-01-06 00:00:00","open":206.7,"high":212.78,"low":206.52,"close":212.6,"volume":17073861}
-{"timestamp":"2020-01-07 00:00:00","open":212.82,"high":214.58,"low":211.75,"close":213.06,"volume":15111857}
-{"timestamp":"2020-01-08 00:00:00","open":213.0,"high":216.24,"low":212.61,"close":215.22,"volume":13492703}
-{"timestamp":"2020-01-09 00:00:00","open":217.54,"high":218.38,"low":216.28,"close":218.3,"volume":12679579}
-{"timestamp":"2020-01-10 00:00:00","open":219.2,"high":219.88,"low":217.42,"close":218.06,"volume":12127432}
-{"timestamp":"2020-01-13 00:00:00","open":219.6,"high":221.97,"low":219.21,"close":221.91,"volume":14494517}
-{"timestamp":"2020-01-14 00:00:00","open":221.61,"high":222.38,"low":218.63,"close":219.06,"volume":13315361}
-{"timestamp":"2020-01-15 00:00:00","open":220.61,"high":221.68,"low":220.14,"close":221.15,"volume":10036500}
-{"timestamp":"2020-01-16 00:00:00","open":222.57,"high":222.63,"low":220.39,"close":221.77,"volume":10015300}
-{"timestamp":"2020-01-17 00:00:00","open":222.03,"high":222.29,"low":220.53,"close":222.14,"volume":15905944}
-{"timestamp":"2020-01-21 00:00:00","open":222.16,"high":222.37,"low":219.12,"close":221.44,"volume":14275800}
-{"timestamp":"2020-01-22 00:00:00","open":222.31,"high":222.75,"low":221.28,"close":221.32,"volume":12212814}
-{"timestamp":"2020-01-23 00:00:00","open":220.75,"high":221.49,"low":219.27,"close":219.76,"volume":11195000}
-{"timestamp":"2020-01-24 00:00:00","open":220.8,"high":221.78,"low":216.11,"close":217.94,"volume":11905824}
-{"timestamp":"2020-01-27 00:00:00","open":213.1,"high":216.06,"low":212.5,"close":214.87,"volume":13810700}
-{"timestamp":"2020-01-28 00:00:00","open":216.14,"high":218.74,"low":213.52,"close":217.79,"volume":13413835}
-{"timestamp":"2020-01-29 00:00:00","open":221.44,"high":224.2,"low":218.45,"close":223.23,"volume":33610005}
-{"timestamp":"2020-01-30 00:00:00","open":206.53,"high":211.43,"low":204.75,"close":209.53,"volume":48775500}
-{"timestamp":"2020-01-31 00:00:00","open":208.43,"high":208.69,"low":201.06,"close":201.91,"volume":31359917}
-{"timestamp":"2020-02-03 00:00:00","open":203.44,"high":205.14,"low":202.5,"close":204.19,"volume":15510509}
-{"timestamp":"2020-02-04 00:00:00","open":206.62,"high":210.6,"low":205.2,"close":209.83,"volume":19628900}
-{"timestamp":"2020-02-05 00:00:00","open":212.51,"high":212.73,"low":208.71,"close":210.11,"volume":12538200}
-{"timestamp":"2020-02-06 00:00:00","open":210.47,"high":211.19,"low":209.34,"close":210.85,"volume":10567533}
-{"timestamp":"2020-02-07 00:00:00","open":210.3,"high":212.82,"low":209.93,"close":212.33,"volume":12242530}
-{"timestamp":"2020-02-10 00:00:00","open":211.52,"high":213.8,"low":210.66,"close":213.06,"volume":11856400}
-{"timestamp":"2020-02-11 00:00:00","open":210.19,"high":210.86,"low":206.51,"close":207.19,"volume":25030810}
-{"timestamp":"2020-02-12 00:00:00","open":207.85,"high":211.22,"low":207.4,"close":210.76,"volume":13813704}
-{"timestamp":"2020-02-13 00:00:00","open":209.52,"high":214.33,"low":209.18,"close":213.14,"volume":15396625}
-{"timestamp":"2020-02-14 00:00:00","open":214.0,"high":214.93,"low":212.65,"close":214.18,"volume":10741747}
-{"timestamp":"2020-02-18 00:00:00","open":213.55,"high":217.98,"low":213.4,"close":217.8,"volume":15630026}
-{"timestamp":"2020-02-19 00:00:00","open":217.99,"high":218.32,"low":216.11,"close":217.49,"volume":12135114}
-{"timestamp":"2020-02-20 00:00:00","open":216.52,"high":218.77,"low":212.95,"close":214.58,"volume":13109213}
-{"timestamp":"2020-02-21 00:00:00","open":213.48,"high":214.24,"low":208.83,"close":210.18,"volume":14098432}
-{"timestamp":"2020-02-24 00:00:00","open":201.8,"high":203.65,"low":198.17,"close":200.72,"volume":23080100}
-{"timestamp":"2020-02-25 00:00:00","open":202.25,"high":203.5,"low":195.95,"close":196.77,"volume":21433500}
-{"timestamp":"2020-02-26 00:00:00","open":197.19,"high":201.21,"low":195.49,"close":197.2,"volume":16555210}
-{"timestamp":"2020-02-27 00:00:00","open":191.82,"high":195.88,"low":189.5,"close":189.75,"volume":21682626}
-{"timestamp":"2020-02-28 00:00:00","open":182.7,"high":192.74,"low":181.82,"close":192.47,"volume":32583494}
-{"timestamp":"2020-03-02 00:00:00","open":194.03,"high":196.57,"low":188.85,"close":196.44,"volume":24949000}
-{"timestamp":"2020-03-03 00:00:00","open":196.22,"high":197.24,"low":183.97,"close":185.89,"volume":27984104}
-{"timestamp":"2020-03-04 00:00:00","open":189.17,"high":191.83,"low":186.39,"close":191.76,"volume":23062500}
-{"timestamp":"2020-03-05 00:00:00","open":186.78,"high":188.99,"low":183.89,"close":185.17,"volume":19333425}
-{"timestamp":"2020-03-06 00:00:00","open":178.33,"high":183.78,"low":176.26,"close":181.09,"volume":24559600}
-{"timestamp":"2020-03-09 00:00:00","open":169.6,"high":175.0,"low":165.19,"close":169.5,"volume":29949041}
-{"timestamp":"2020-03-10 00:00:00","open":174.67,"high":178.29,"low":169.5,"close":178.19,"volume":24517800}
-{"timestamp":"2020-03-11 00:00:00","open":174.01,"high":175.88,"low":167.66,"close":170.24,"volume":20397204}
-{"timestamp":"2020-03-12 00:00:00","open":159.54,"high":166.6,"low":154.34,"close":154.47,"volume":43266335}
-{"timestamp":"2020-03-13 00:00:00","open":163.53,"high":170.79,"low":157.6,"close":170.28,"volume":35028627}
-{"timestamp":"2020-03-16 00:00:00","open":152.32,"high":159.13,"low":143.1,"close":146.01,"volume":39120419}
-{"timestamp":"2020-03-17 00:00:00","open":150.74,"high":153.94,"low":140.0,"close":149.42,"volume":34255600}
-{"timestamp":"2020-03-18 00:00:00","open":139.75,"high":148.18,"low":137.1,"close":146.96,"volume":37553136}
-{"timestamp":"2020-03-19 00:00:00","open":146.62,"high":159.93,"low":144.8,"close":153.13,"volume":39862312}
-{"timestamp":"2020-03-20 00:00:00","open":156.02,"high":159.27,"low":148.0,"close":149.73,"volume":32568400}
-{"timestamp":"2020-03-23 00:00:00","open":149.66,"high":152.31,"low":142.25,"close":148.1,"volume":29830800}
-{"timestamp":"2020-03-24 00:00:00","open":155.21,"high":161.31,"low":152.57,"close":160.98,"volume":30440400}
-{"timestamp":"2020-03-25 00:00:00","open":158.92,"high":162.99,"low":153.06,"close":156.21,"volume":35184300}
-{"timestamp":"2020-03-26 00:00:00","open":158.25,"high":164.0,"low":157.02,"close":163.34,"volume":26579021}
-{"timestamp":"2020-03-27 00:00:00","open":158.2,"high":160.09,"low":154.75,"close":156.79,"volume":24879900}
-{"timestamp":"2020-03-30 00:00:00","open":159.18,"high":166.75,"low":158.06,"close":165.95,"volume":22515225}
-{"timestamp":"2020-03-31 00:00:00","open":165.48,"high":170.93,"low":164.2,"close":166.8,"volume":23676300}
-{"timestamp":"2020-04-01 00:00:00","open":161.62,"high":164.15,"low":158.04,"close":159.6,"volume":19507600}
-{"timestamp":"2020-04-02 00:00:00","open":159.1,"high":161.35,"low":155.92,"close":158.19,"volume":20886309}
-{"timestamp":"2020-04-03 00:00:00","open":157.15,"high":157.91,"low":150.83,"close":154.18,"volume":25983317}
-{"timestamp":"2020-04-06 00:00:00","open":160.15,"high":166.2,"low":158.51,"close":165.55,"volume":28453600}
-{"timestamp":"2020-04-07 00:00:00","open":171.79,"high":173.39,"low":166.01,"close":168.83,"volume":31411919}
-{"timestamp":"2020-04-08 00:00:00","open":171.25,"high":175.0,"low":167.74,"close":174.28,"volume":21664200}
-{"timestamp":"2020-04-09 00:00:00","open":175.9,"high":177.08,"low":171.57,"close":175.19,"volume":23534300}
-{"timestamp":"2020-04-13 00:00:00","open":173.67,"high":175.0,"low":169.45,"close":174.79,"volume":19355400}
-{"timestamp":"2020-04-14 00:00:00","open":178.98,"high":181.23,"low":176.62,"close":178.17,"volume":21011815}
-{"timestamp":"2020-04-15 00:00:00","open":175.19,"high":178.19,"low":172.82,"close":176.97,"volume":17423003}
-{"timestamp":"2020-04-16 00:00:00","open":177.95,"high":178.05,"low":172.51,"close":176.25,"volume":23593229}
-{"timestamp":"2020-04-17 00:00:00","open":179.2,"high":180.28,"low":176.66,"close":179.24,"volume":20974800}
-{"timestamp":"2020-04-20 00:00:00","open":177.41,"high":180.5,"low":176.77,"close":178.24,"volume":16110700}
-{"timestamp":"2020-04-21 00:00:00","open":175.25,"high":175.38,"low":168.34,"close":170.8,"volume":24850528}
-{"timestamp":"2020-04-22 00:00:00","open":178.45,"high":184.78,"low":178.14,"close":182.28,"volume":33369931}
-{"timestamp":"2020-04-23 00:00:00","open":184.08,"high":187.05,"low":183.15,"close":185.13,"volume":21426604}
-{"timestamp":"2020-04-24 00:00:00","open":183.23,"high":190.41,"low":180.83,"close":190.07,"volume":28868528}
-{"timestamp":"2020-04-27 00:00:00","open":192.66,"high":193.75,"low":187.41,"close":187.5,"volume":29197800}
-{"timestamp":"2020-04-28 00:00:00","open":188.66,"high":189.2,"low":182.56,"close":182.91,"volume":21731000}
-{"timestamp":"2020-04-29 00:00:00","open":190.93,"high":196.91,"low":190.0,"close":194.19,"volume":45954521}
-{"timestamp":"2020-04-30 00:00:00","open":206.92,"high":209.69,"low":201.57,"close":204.71,"volume":46230116}
-{"timestamp":"2020-05-01 00:00:00","open":201.6,"high":207.28,"low":199.05,"close":202.27,"volume":30415600}
-{"timestamp":"2020-05-04 00:00:00","open":200.2,"high":205.91,"low":198.76,"close":205.26,"volume":19250700}
-{"timestamp":"2020-05-05 00:00:00","open":207.02,"high":210.38,"low":206.5,"close":207.07,"volume":21071223}
-{"timestamp":"2020-05-06 00:00:00","open":208.12,"high":211.6,"low":206.66,"close":208.47,"volume":21857000}
-{"timestamp":"2020-05-07 00:00:00","open":211.16,"high":211.6,"low":209.04,"close":211.26,"volume":15152000}
-{"timestamp":"2020-05-08 00:00:00","open":212.24,"high":213.21,"low":210.85,"close":212.35,"volume":12524048}
-{"timestamp":"2020-05-11 00:00:00","open":210.89,"high":215.0,"low":210.37,"close":213.18,"volume":12911948}
-{"timestamp":"2020-05-12 00:00:00","open":213.29,"high":215.28,"low":210.0,"close":210.1,"volume":14704647}
-{"timestamp":"2020-05-13 00:00:00","open":209.43,"high":210.78,"low":202.11,"close":205.1,"volume":20684600}
-{"timestamp":"2020-05-14 00:00:00","open":202.56,"high":206.93,"low":200.69,"close":206.81,"volume":17178947}
-{"timestamp":"2020-05-15 00:00:00","open":205.27,"high":211.34,"low":204.12,"close":210.88,"volume":19383200}
-{"timestamp":"2020-05-18 00:00:00","open":212.15,"high":214.64,"low":210.94,"close":213.19,"volume":20167443}
-{"timestamp":"2020-05-19 00:00:00","open":213.27,"high":220.49,"low":212.83,"close":216.88,"volume":31843200}
-{"timestamp":"2020-05-20 00:00:00","open":223.5,"high":231.34,"low":223.19,"close":229.97,"volume":50162900}
-{"timestamp":"2020-05-21 00:00:00","open":234.72,"high":237.2,"low":231.2,"close":231.39,"volume":47782636}
-{"timestamp":"2020-05-22 00:00:00","open":231.51,"high":235.99,"low":228.74,"close":234.91,"volume":33925600}
-{"timestamp":"2020-05-26 00:00:00","open":239.77,"high":240.9,"low":231.67,"close":232.2,"volume":33178318}
-{"timestamp":"2020-05-27 00:00:00","open":229.07,"high":230.56,"low":221.13,"close":229.14,"volume":34697600}
-{"timestamp":"2020-05-28 00:00:00","open":224.3,"high":231.63,"low":224.0,"close":225.46,"volume":29423013}
-{"timestamp":"2020-05-29 00:00:00","open":225.2,"high":227.49,"low":222.88,"close":225.09,"volume":23322476}
-{"timestamp":"2020-06-01 00:00:00","open":224.59,"high":232.44,"low":223.5,"close":231.91,"volume":18223839}
-{"timestamp":"2020-06-02 00:00:00","open":230.94,"high":233.0,"low":226.56,"close":232.72,"volume":20919018}
-{"timestamp":"2020-06-03 00:00:00","open":232.11,"high":232.65,"low":228.53,"close":230.16,"volume":15380300}
-{"timestamp":"2020-06-04 00:00:00","open":229.56,"high":231.63,"low":224.61,"close":226.29,"volume":17041500}
-{"timestamp":"2020-06-05 00:00:00","open":226.71,"high":231.35,"low":225.31,"close":230.77,"volume":16750438}
-{"timestamp":"2020-06-08 00:00:00","open":229.03,"high":231.55,"low":227.41,"close":231.4,"volume":15466500}
-{"timestamp":"2020-06-09 00:00:00","open":231.52,"high":239.77,"low":230.41,"close":238.67,"volume":27462900}
-{"timestamp":"2020-06-10 00:00:00","open":240.96,"high":241.21,"low":235.28,"close":236.73,"volume":20720709}
-{"timestamp":"2020-06-11 00:00:00","open":229.94,"high":232.89,"low":223.55,"close":224.43,"volume":26708200}
-{"timestamp":"2020-06-12 00:00:00","open":229.9,"high":231.66,"low":224.5,"close":228.58,"volume":22091400}
-{"timestamp":"2020-06-15 00:00:00","open":225.09,"high":233.77,"low":224.8,"close":232.5,"volume":15340300}
-{"timestamp":"2020-06-16 00:00:00","open":237.14,"high":238.46,"low":233.0,"close":235.65,"volume":15236700}
-{"timestamp":"2020-06-17 00:00:00","open":235.0,"high":237.59,"low":231.73,"close":235.53,"volume":19578125}
-{"timestamp":"2020-06-18 00:00:00","open":234.99,"high":236.14,"low":232.15,"close":235.94,"volume":15782500}
-{"timestamp":"2020-06-19 00:00:00","open":237.79,"high":240.83,"low":235.55,"close":238.79,"volume":30081300}
-{"timestamp":"2020-06-22 00:00:00","open":238.56,"high":240.7,"low":236.91,"close":239.22,"volume":18917800}
-{"timestamp":"2020-06-23 00:00:00","open":241.28,"high":245.19,"low":239.86,"close":242.24,"volume":24017915}
-{"timestamp":"2020-06-24 00:00:00","open":241.2,"high":243.22,"low":232.68,"close":234.02,"volume":20834904}
-{"timestamp":"2020-06-25 00:00:00","open":234.62,"high":237.3,"low":232.74,"close":235.68,"volume":18704339}
-{"timestamp":"2020-06-26 00:00:00","open":232.64,"high":233.09,"low":215.4,"close":216.08,"volume":76343939}
-{"timestamp":"2020-06-29 00:00:00","open":209.75,"high":220.75,"low":207.11,"close":220.64,"volume":58514300}
-{"timestamp":"2020-06-30 00:00:00","open":220.59,"high":227.5,"low":218.47,"close":227.07,"volume":33927100}
-{"timestamp":"2020-07-01 00:00:00","open":228.5,"high":239.0,"low":227.56,"close":237.55,"volume":43399739}
-{"timestamp":"2020-07-02 00:00:00","open":239.0,"high":240.0,"low":232.61,"close":233.42,"volume":30633620}
-{"timestamp":"2020-07-06 00:00:00","open":233.76,"high":240.4,"low":232.27,"close":240.28,"volume":26206200}
-{"timestamp":"2020-07-07 00:00:00","open":239.41,"high":247.65,"low":238.82,"close":240.86,"volume":27887800}
-{"timestamp":"2020-07-08 00:00:00","open":238.11,"high":246.99,"low":236.59,"close":243.58,"volume":29791339}
-{"timestamp":"2020-07-09 00:00:00","open":245.0,"high":246.53,"low":239.24,"close":244.5,"volume":22174900}
-{"timestamp":"2020-07-10 00:00:00","open":243.69,"high":245.49,"low":239.32,"close":245.07,"volume":22982716}
-{"timestamp":"2020-07-13 00:00:00","open":247.01,"high":250.15,"low":238.42,"close":239.0,"volume":24674900}
-{"timestamp":"2020-07-14 00:00:00","open":236.76,"high":240.33,"low":232.03,"close":239.73,"volume":23378100}
-{"timestamp":"2020-07-15 00:00:00","open":241.55,"high":244.82,"low":238.05,"close":240.28,"volume":19133600}
-{"timestamp":"2020-07-16 00:00:00","open":238.0,"high":241.76,"low":236.33,"close":240.93,"volume":18880705}
-{"timestamp":"2020-07-17 00:00:00","open":241.0,"high":244.16,"low":237.86,"close":242.03,"volume":18152413}
-{"timestamp":"2020-07-20 00:00:00","open":240.06,"high":246.05,"low":235.64,"close":245.42,"volume":20872223}
-{"timestamp":"2020-07-21 00:00:00","open":246.22,"high":246.91,"low":240.08,"close":241.75,"volume":19409687}
-{"timestamp":"2020-07-22 00:00:00","open":240.26,"high":241.9,"low":238.12,"close":239.87,"volume":15427900}
-{"timestamp":"2020-07-23 00:00:00","open":239.63,"high":242.42,"low":231.75,"close":232.6,"volume":21771802}
-{"timestamp":"2020-07-24 00:00:00","open":230.19,"high":233.49,"low":226.9,"close":230.71,"volume":18325813}
-{"timestamp":"2020-07-27 00:00:00","open":231.46,"high":234.95,"low":230.83,"close":233.5,"volume":13163100}
-{"timestamp":"2020-07-28 00:00:00","open":234.63,"high":234.96,"low":229.83,"close":230.12,"volume":14170112}
-{"timestamp":"2020-07-29 00:00:00","open":231.14,"high":233.7,"low":230.31,"close":233.29,"volume":13588317}
-{"timestamp":"2020-07-30 00:00:00","open":230.22,"high":234.89,"low":229.0,"close":234.5,"volume":20615306}
-{"timestamp":"2020-07-31 00:00:00","open":255.82,"high":255.85,"low":249.0,"close":253.67,"volume":53030037}
-{"timestamp":"2020-08-03 00:00:00","open":252.65,"high":255.4,"low":250.33,"close":251.96,"volume":23134103}
-{"timestamp":"2020-08-04 00:00:00","open":251.56,"high":252.8,"low":247.43,"close":249.83,"volume":17183533}
-{"timestamp":"2020-08-05 00:00:00","open":250.19,"high":252.27,"low":247.77,"close":249.12,"volume":13088361}
-{"timestamp":"2020-08-06 00:00:00","open":249.04,"high":266.6,"low":248.67,"close":265.28,"volume":45241611}
-{"timestamp":"2020-08-07 00:00:00","open":264.08,"high":278.89,"low":263.43,"close":268.44,"volume":72766400}
-{"timestamp":"2020-08-10 00:00:00","open":268.04,"high":273.86,"low":259.69,"close":263.0,"volume":30248826}
-{"timestamp":"2020-08-11 00:00:00","open":260.19,"high":265.92,"low":255.13,"close":256.13,"volume":28238300}
-{"timestamp":"2020-08-12 00:00:00","open":258.97,"high":263.9,"low":258.11,"close":259.89,"volume":21428329}
-{"timestamp":"2020-08-13 00:00:00","open":261.55,"high":265.16,"low":259.57,"close":261.3,"volume":17374000}
-{"timestamp":"2020-08-14 00:00:00","open":262.31,"high":262.65,"low":258.68,"close":261.24,"volume":14792708}
-{"timestamp":"2020-08-17 00:00:00","open":262.5,"high":264.1,"low":259.4,"close":261.16,"volume":13351100}
-{"timestamp":"2020-08-18 00:00:00","open":260.95,"high":265.15,"low":259.26,"close":262.34,"volume":18690400}
-{"timestamp":"2020-08-19 00:00:00","open":261.39,"high":267.91,"low":261.35,"close":262.59,"volume":23291500}
-{"timestamp":"2020-08-20 00:00:00","open":261.5,"high":269.63,"low":261.46,"close":269.01,"volume":20299700}
-{"timestamp":"2020-08-21 00:00:00","open":268.69,"high":270.49,"low":266.42,"close":267.01,"volume":15538615}
-{"timestamp":"2020-08-24 00:00:00","open":271.07,"high":277.25,"low":268.77,"close":271.39,"volume":23685603}
-{"timestamp":"2020-08-25 00:00:00","open":272.41,"high":283.09,"low":270.26,"close":280.82,"volume":42127240}
-{"timestamp":"2020-08-26 00:00:00","open":284.0,"high":304.67,"low":284.0,"close":303.91,"volume":69015200}
-{"timestamp":"2020-08-27 00:00:00","open":300.16,"high":301.23,"low":292.02,"close":293.22,"volume":30301309}
-{"timestamp":"2020-08-28 00:00:00","open":295.0,"high":297.23,"low":290.98,"close":293.66,"volume":17172415}
-{"timestamp":"2020-08-31 00:00:00","open":293.95,"high":296.88,"low":291.55,"close":293.2,"volume":17345134}
-{"timestamp":"2020-09-01 00:00:00","open":294.71,"high":301.49,"low":292.71,"close":295.44,"volume":17320872}
-{"timestamp":"2020-09-02 00:00:00","open":298.88,"high":303.6,"low":293.05,"close":302.5,"volume":24341400}
-{"timestamp":"2020-09-03 00:00:00","open":295.99,"high":297.6,"low":283.63,"close":291.12,"volume":32294100}
-{"timestamp":"2020-09-04 00:00:00","open":287.5,"high":289.0,"low":271.14,"close":282.73,"volume":30333700}
-{"timestamp":"2020-09-08 00:00:00","open":271.28,"high":279.3,"low":269.42,"close":271.16,"volume":24864000}
-{"timestamp":"2020-09-09 00:00:00","open":275.77,"high":278.48,"low":271.35,"close":273.72,"volume":22918800}
-{"timestamp":"2020-09-10 00:00:00","open":275.51,"high":279.16,"low":267.03,"close":268.09,"volume":24814700}
-{"timestamp":"2020-09-11 00:00:00","open":270.06,"high":271.39,"low":262.64,"close":266.61,"volume":18913900}
-{"timestamp":"2020-09-14 00:00:00","open":270.95,"high":276.64,"low":265.7,"close":266.15,"volume":24093830}
-{"timestamp":"2020-09-15 00:00:00","open":270.67,"high":274.52,"low":269.3,"close":272.42,"volume":18478530}
-{"timestamp":"2020-09-16 00:00:00","open":267.29,"high":272.44,"low":261.79,"close":263.52,"volume":29207594}
-{"timestamp":"2020-09-17 00:00:00","open":258.28,"high":261.5,"low":250.19,"close":254.82,"volume":31281441}
-{"timestamp":"2020-09-18 00:00:00","open":258.4,"high":259.2,"low":250.05,"close":252.53,"volume":28130800}
-{"timestamp":"2020-09-21 00:00:00","open":247.54,"high":249.95,"low":244.13,"close":248.15,"volume":24709400}
-{"timestamp":"2020-09-22 00:00:00","open":253.31,"high":255.32,"low":248.22,"close":254.75,"volume":30293103}
-{"timestamp":"2020-09-23 00:00:00","open":255.26,"high":257.99,"low":248.15,"close":249.02,"volume":19641300}
-{"timestamp":"2020-09-24 00:00:00","open":246.5,"high":252.24,"low":245.62,"close":249.53,"volume":20006800}
-{"timestamp":"2020-09-25 00:00:00","open":249.4,"high":255.75,"low":246.61,"close":254.82,"volume":18351311}
-{"timestamp":"2020-09-28 00:00:00","open":259.4,"high":259.6,"low":254.82,"close":256.82,"volume":18826300}
-{"timestamp":"2020-09-29 00:00:00","open":257.81,"high":263.33,"low":256.9,"close":261.79,"volume":20215504}
-{"timestamp":"2020-09-30 00:00:00","open":261.98,"high":266.08,"low":260.1,"close":261.9,"volume":20142546}
-{"timestamp":"2020-10-01 00:00:00","open":265.35,"high":268.33,"low":264.8,"close":266.63,"volume":20009801}
-{"timestamp":"2020-10-02 00:00:00","open":261.21,"high":265.15,"low":259.18,"close":259.94,"volume":16367600}
-{"timestamp":"2020-10-05 00:00:00","open":262.2,"high":264.87,"low":260.84,"close":264.65,"volume":12822300}
-{"timestamp":"2020-10-06 00:00:00","open":261.78,"high":265.69,"low":258.24,"close":258.66,"volume":18696917}
-{"timestamp":"2020-10-07 00:00:00","open":259.21,"high":260.18,"low":254.82,"close":258.12,"volume":23133417}
-{"timestamp":"2020-10-08 00:00:00","open":259.75,"high":264.62,"low":259.15,"close":263.76,"volume":16312800}
-{"timestamp":"2020-10-09 00:00:00","open":264.52,"high":264.75,"low":262.17,"close":264.45,"volume":14107803}
-{"timestamp":"2020-10-12 00:00:00","open":270.2,"high":280.18,"low":267.87,"close":275.75,"volume":31019300}
-{"timestamp":"2020-10-13 00:00:00","open":277.58,"high":279.1,"low":273.39,"close":276.14,"volume":18063343}
-{"timestamp":"2020-10-14 00:00:00","open":277.62,"high":278.75,"low":271.5,"close":271.82,"volume":15601154}
-{"timestamp":"2020-10-15 00:00:00","open":267.6,"high":269.04,"low":263.67,"close":266.72,"volume":15416100}
-{"timestamp":"2020-10-16 00:00:00","open":267.38,"high":271.37,"low":265.3,"close":265.93,"volume":16622702}
-{"timestamp":"2020-10-19 00:00:00","open":265.53,"high":268.55,"low":259.88,"close":261.4,"volume":13587000}
-{"timestamp":"2020-10-20 00:00:00","open":263.06,"high":269.7,"low":262.88,"close":267.56,"volume":18763246}
-{"timestamp":"2020-10-21 00:00:00","open":279.56,"high":283.05,"low":276.37,"close":278.73,"volume":28998638}
-{"timestamp":"2020-10-22 00:00:00","open":279.87,"high":282.45,"low":275.04,"close":278.12,"volume":16720026}
-{"timestamp":"2020-10-23 00:00:00","open":278.8,"high":285.24,"low":276.82,"close":284.79,"volume":17535200}
-{"timestamp":"2020-10-26 00:00:00","open":283.16,"high":285.23,"low":274.26,"close":277.11,"volume":21322925}
-{"timestamp":"2020-10-27 00:00:00","open":278.76,"high":284.51,"low":276.31,"close":283.29,"volume":16287249}
-{"timestamp":"2020-10-28 00:00:00","open":278.79,"high":278.79,"low":267.26,"close":267.67,"volume":23121808}
-{"timestamp":"2020-10-29 00:00:00","open":276.55,"high":283.6,"low":273.78,"close":280.83,"volume":32368118}
-{"timestamp":"2020-10-30 00:00:00","open":274.5,"high":276.7,"low":259.1,"close":263.11,"volume":47299002}
-{"timestamp":"2020-11-02 00:00:00","open":264.6,"high":270.47,"low":257.34,"close":261.36,"volume":27165700}
-{"timestamp":"2020-11-03 00:00:00","open":263.16,"high":270.05,"low":260.88,"close":265.3,"volume":17961900}
-{"timestamp":"2020-11-04 00:00:00","open":281.0,"high":288.94,"low":278.62,"close":287.38,"volume":35364424}
-{"timestamp":"2020-11-05 00:00:00","open":291.9,"high":297.38,"low":288.95,"close":294.68,"volume":23823633}
-{"timestamp":"2020-11-06 00:00:00","open":293.95,"high":294.6,"low":288.06,"close":293.41,"volume":13891000}
-{"timestamp":"2020-11-09 00:00:00","open":289.87,"high":292.58,"low":278.53,"close":278.77,"volume":25117700}
-{"timestamp":"2020-11-10 00:00:00","open":273.1,"high":274.0,"low":264.0,"close":272.43,"volume":29067700}
-{"timestamp":"2020-11-11 00:00:00","open":273.47,"high":278.4,"low":272.48,"close":276.48,"volume":14957000}
-{"timestamp":"2020-11-12 00:00:00","open":277.18,"high":279.75,"low":274.43,"close":275.08,"volume":12914206}
-{"timestamp":"2020-11-13 00:00:00","open":277.72,"high":277.76,"low":273.1,"close":276.95,"volume":10400101}
-{"timestamp":"2020-11-16 00:00:00","open":275.05,"high":279.41,"low":274.63,"close":278.96,"volume":12970400}
-{"timestamp":"2020-11-17 00:00:00","open":277.68,"high":277.68,"low":273.29,"close":275.0,"volume":15040300}
-{"timestamp":"2020-11-18 00:00:00","open":274.52,"high":277.39,"low":271.84,"close":271.97,"volume":12152945}
-{"timestamp":"2020-11-19 00:00:00","open":271.02,"high":273.47,"low":269.19,"close":272.94,"volume":12963700}
-{"timestamp":"2020-11-20 00:00:00","open":272.56,"high":273.0,"low":269.41,"close":269.7,"volume":18122412}
-{"timestamp":"2020-11-23 00:00:00","open":270.89,"high":270.95,"low":264.53,"close":268.43,"volume":20990800}
-{"timestamp":"2020-11-24 00:00:00","open":268.49,"high":277.82,"low":267.87,"close":276.92,"volume":16930424}
-{"timestamp":"2020-11-25 00:00:00","open":278.14,"high":280.18,"low":272.65,"close":275.59,"volume":12467009}
-{"timestamp":"2020-11-27 00:00:00","open":277.39,"high":279.13,"low":274.82,"close":277.81,"volume":7808426}
-{"timestamp":"2020-11-30 00:00:00","open":276.03,"high":277.7,"low":271.01,"close":276.97,"volume":16693336}
-{"timestamp":"2020-12-01 00:00:00","open":279.16,"high":289.3,"low":278.96,"close":286.55,"volume":20777906}
-{"timestamp":"2020-12-02 00:00:00","open":285.36,"high":291.78,"low":280.83,"close":287.52,"volume":17361624}
-{"timestamp":"2020-12-03 00:00:00","open":286.25,"high":286.65,"low":281.07,"close":281.85,"volume":12921700}
-{"timestamp":"2020-12-04 00:00:00","open":280.3,"high":283.46,"low":279.3,"close":279.7,"volume":10880300}
-{"timestamp":"2020-12-07 00:00:00","open":279.19,"high":288.49,"low":278.2,"close":285.58,"volume":13007700}
-{"timestamp":"2020-12-08 00:00:00","open":286.01,"high":286.43,"low":281.55,"close":283.4,"volume":10747700}
-{"timestamp":"2020-12-09 00:00:00","open":283.66,"high":287.63,"low":271.75,"close":277.92,"volume":25189707}
-{"timestamp":"2020-12-10 00:00:00","open":275.54,"high":278.73,"low":271.86,"close":277.12,"volume":20065100}
-{"timestamp":"2020-12-11 00:00:00","open":274.53,"high":276.48,"low":270.25,"close":273.55,"volume":14391401}
-{"timestamp":"2020-12-14 00:00:00","open":273.37,"high":277.22,"low":271.56,"close":274.19,"volume":16376900}
-{"timestamp":"2020-12-15 00:00:00","open":274.83,"high":276.08,"low":267.47,"close":275.55,"volume":23979500}
-{"timestamp":"2020-12-16 00:00:00","open":274.76,"high":277.86,"low":272.51,"close":275.67,"volume":15885000}
-{"timestamp":"2020-12-17 00:00:00","open":277.07,"high":280.44,"low":273.61,"close":274.48,"volume":16377844}
-{"timestamp":"2020-12-18 00:00:00","open":275.77,"high":278.0,"low":271.14,"close":276.4,"volume":26693249}
-{"timestamp":"2020-12-21 00:00:00","open":272.98,"high":274.67,"low":267.79,"close":272.79,"volume":16553740}
-{"timestamp":"2020-12-22 00:00:00","open":271.5,"high":271.5,"low":264.63,"close":267.09,"volume":17334999}
-{"timestamp":"2020-12-23 00:00:00","open":266.89,"high":272.17,"low":266.23,"close":268.11,"volume":14329038}
-{"timestamp":"2020-12-24 00:00:00","open":268.88,"high":270.4,"low":266.2,"close":267.4,"volume":6702033}
-{"timestamp":"2020-12-28 00:00:00","open":268.74,"high":277.3,"low":265.66,"close":277.0,"volume":23299707}
-{"timestamp":"2020-12-29 00:00:00","open":276.95,"high":280.51,"low":276.28,"close":276.78,"volume":16383000}
-{"timestamp":"2020-12-30 00:00:00","open":277.95,"high":278.08,"low":271.71,"close":271.87,"volume":11803800}
-{"timestamp":"2020-12-31 00:00:00","open":272.0,"high":277.09,"low":269.81,"close":273.16,"volume":12900408}
-{"timestamp":"2021-01-04 00:00:00","open":274.78,"high":275.0,"low":265.2,"close":268.94,"volume":15106113}
-{"timestamp":"2021-01-05 00:00:00","open":268.29,"high":272.4,"low":268.21,"close":270.97,"volume":9871600}
-{"timestamp":"2021-01-06 00:00:00","open":262.0,"high":267.75,"low":260.01,"close":263.31,"volume":24354149}
-{"timestamp":"2021-01-07 00:00:00","open":265.9,"high":271.61,"low":264.78,"close":268.74,"volume":15789800}
-{"timestamp":"2021-01-08 00:00:00","open":268.31,"high":268.95,"low":263.18,"close":267.57,"volume":18528300}
-{"timestamp":"2021-01-11 00:00:00","open":260.48,"high":263.47,"low":255.9,"close":256.84,"volume":30412300}
-{"timestamp":"2021-01-12 00:00:00","open":256.63,"high":259.72,"low":250.3,"close":251.09,"volume":26449943}
-{"timestamp":"2021-01-13 00:00:00","open":251.55,"high":253.95,"low":249.2,"close":251.64,"volume":19528938}
-{"timestamp":"2021-01-14 00:00:00","open":253.4,"high":255.03,"low":244.61,"close":245.64,"volume":29739404}
-{"timestamp":"2021-01-15 00:00:00","open":247.9,"high":253.86,"low":247.16,"close":251.36,"volume":24942930}
-{"timestamp":"2021-01-19 00:00:00","open":256.9,"high":262.2,"low":252.72,"close":261.1,"volume":28028546}
-{"timestamp":"2021-01-20 00:00:00","open":268.93,"high":270.32,"low":263.6,"close":267.48,"volume":25199919}
-{"timestamp":"2021-01-21 00:00:00","open":269.26,"high":273.6,"low":267.49,"close":272.87,"volume":20838700}
-{"timestamp":"2021-01-22 00:00:00","open":272.01,"high":278.47,"low":272.0,"close":274.5,"volume":21954042}
-{"timestamp":"2021-01-25 00:00:00","open":278.14,"high":280.1,"low":271.51,"close":278.01,"volume":19087000}
-{"timestamp":"2021-01-26 00:00:00","open":278.14,"high":285.39,"low":277.81,"close":282.05,"volume":19373636}
-{"timestamp":"2021-01-27 00:00:00","open":282.53,"high":283.45,"low":268.12,"close":272.14,"volume":35346200}
-{"timestamp":"2021-01-28 00:00:00","open":277.18,"high":286.79,"low":264.7,"close":265.0,"volume":37758844}
-{"timestamp":"2021-01-29 00:00:00","open":265.3,"high":266.56,"low":254.85,"close":258.33,"volume":30389500}
-{"timestamp":"2021-02-01 00:00:00","open":259.52,"high":264.17,"low":254.91,"close":262.01,"volume":22914300}
-{"timestamp":"2021-02-02 00:00:00","open":264.0,"high":268.85,"low":263.27,"close":267.08,"volume":17320800}
-{"timestamp":"2021-02-03 00:00:00","open":265.62,"high":269.2,"low":263.84,"close":266.65,"volume":14223400}
-{"timestamp":"2021-02-04 00:00:00","open":267.01,"high":268.16,"low":264.0,"close":266.49,"volume":16060000}
-{"timestamp":"2021-02-05 00:00:00","open":266.8,"high":269.17,"low":265.67,"close":268.1,"volume":12454400}
-{"timestamp":"2021-02-08 00:00:00","open":268.75,"high":269.86,"low":265.0,"close":266.58,"volume":13755200}
-{"timestamp":"2021-02-09 00:00:00","open":266.44,"high":273.39,"low":265.75,"close":269.45,"volume":14613400}
-{"timestamp":"2021-02-10 00:00:00","open":272.45,"high":273.8,"low":267.72,"close":271.87,"volume":14687200}
-{"timestamp":"2021-02-11 00:00:00","open":271.89,"high":273.58,"low":268.49,"close":270.39,"volume":12828600}
-{"timestamp":"2021-02-12 00:00:00","open":270.52,"high":271.18,"low":268.34,"close":270.5,"volume":9097600}
-{"timestamp":"2021-02-16 00:00:00","open":270.8,"high":276.6,"low":270.05,"close":273.97,"volume":15417243}
-{"timestamp":"2021-02-17 00:00:00","open":271.24,"high":273.97,"low":269.58,"close":273.57,"volume":12763240}
-{"timestamp":"2021-02-18 00:00:00","open":269.57,"high":271.95,"low":266.03,"close":269.39,"volume":15249134}
-{"timestamp":"2021-02-19 00:00:00","open":269.86,"high":270.27,"low":260.15,"close":261.56,"volume":25622600}
-{"timestamp":"2021-02-22 00:00:00","open":257.95,"high":263.07,"low":257.53,"close":260.33,"volume":17434900}
-{"timestamp":"2021-02-23 00:00:00","open":259.5,"high":267.46,"low":254.96,"close":265.86,"volume":21924600}
-{"timestamp":"2021-02-24 00:00:00","open":262.33,"high":266.38,"low":258.39,"close":264.31,"volume":15736123}
-{"timestamp":"2021-02-25 00:00:00","open":262.3,"high":266.94,"low":254.04,"close":254.69,"volume":19053142}
-{"timestamp":"2021-02-26 00:00:00","open":256.47,"high":265.55,"low":256.47,"close":257.62,"volume":26619517}
-{"timestamp":"2021-03-01 00:00:00","open":260.82,"high":266.65,"low":257.9,"close":264.91,"volume":22157300}
-{"timestamp":"2021-03-02 00:00:00","open":265.78,"high":266.71,"low":258.65,"close":259.0,"volume":15191722}
-{"timestamp":"2021-03-03 00:00:00","open":260.29,"high":260.99,"low":255.1,"close":255.41,"volume":15513515}
-{"timestamp":"2021-03-04 00:00:00","open":256.47,"high":266.49,"low":253.5,"close":257.64,"volume":31626500}
-{"timestamp":"2021-03-05 00:00:00","open":260.67,"high":265.45,"low":255.61,"close":264.28,"volume":26820100}
-{"timestamp":"2021-03-08 00:00:00","open":265.55,"high":265.58,"low":255.05,"close":255.31,"volume":18391800}
-{"timestamp":"2021-03-09 00:00:00","open":261.18,"high":268.53,"low":259.81,"close":265.74,"volume":22039740}
-{"timestamp":"2021-03-10 00:00:00","open":268.64,"high":268.97,"low":262.87,"close":264.9,"volume":14210318}
-{"timestamp":"2021-03-11 00:00:00","open":268.11,"high":277.9,"low":267.82,"close":273.88,"volume":21834000}
-{"timestamp":"2021-03-12 00:00:00","open":269.14,"high":269.74,"low":264.02,"close":268.4,"volume":20600200}
-{"timestamp":"2021-03-15 00:00:00","open":269.08,"high":275.96,"low":268.5,"close":273.75,"volume":16856746}
-{"timestamp":"2021-03-16 00:00:00","open":276.08,"high":282.14,"low":274.8,"close":279.28,"volume":22437700}
-{"timestamp":"2021-03-17 00:00:00","open":275.71,"high":286.23,"low":275.41,"close":284.01,"volume":21315044}
-{"timestamp":"2021-03-18 00:00:00","open":279.87,"high":285.19,"low":278.28,"close":278.62,"volume":18754853}
-{"timestamp":"2021-03-19 00:00:00","open":281.22,"high":292.8,"low":281.2,"close":290.11,"volume":38930536}
-{"timestamp":"2021-03-22 00:00:00","open":290.45,"high":299.71,"low":286.75,"close":293.54,"volume":28273100}
-{"timestamp":"2021-03-23 00:00:00","open":293.15,"high":298.0,"low":289.81,"close":290.63,"volume":23000929}
-{"timestamp":"2021-03-24 00:00:00","open":291.0,"high":291.72,"low":281.16,"close":282.14,"volume":18675046}
-{"timestamp":"2021-03-25 00:00:00","open":280.98,"high":288.06,"low":277.75,"close":278.74,"volume":24505648}
-{"timestamp":"2021-03-26 00:00:00","open":278.3,"high":284.5,"low":277.77,"close":283.02,"volume":17629200}
-{"timestamp":"2021-03-29 00:00:00","open":285.77,"high":293.18,"low":284.7,"close":290.82,"volume":21718831}
-{"timestamp":"2021-03-30 00:00:00","open":289.83,"high":292.47,"low":286.7,"close":288.0,"volume":17474537}
-{"timestamp":"2021-03-31 00:00:00","open":289.99,"high":296.5,"low":288.61,"close":294.53,"volume":19498200}
-{"timestamp":"2021-04-01 00:00:00","open":298.4,"high":302.4,"low":296.6,"close":298.66,"volume":17616000}
-{"timestamp":"2021-04-05 00:00:00","open":300.89,"high":310.77,"low":300.68,"close":308.91,"volume":28237006}
-{"timestamp":"2021-04-06 00:00:00","open":308.84,"high":311.35,"low":305.25,"close":306.26,"volume":17335246}
-{"timestamp":"2021-04-07 00:00:00","open":306.34,"high":314.25,"low":305.5,"close":313.09,"volume":22855241}
-{"timestamp":"2021-04-08 00:00:00","open":314.85,"high":315.88,"low":310.05,"close":313.02,"volume":20894148}
-{"timestamp":"2021-04-09 00:00:00","open":311.4,"high":314.74,"low":310.33,"close":312.46,"volume":15988600}
-{"timestamp":"2021-04-12 00:00:00","open":311.05,"high":312.15,"low":307.93,"close":311.54,"volume":10881935}
-{"timestamp":"2021-04-13 00:00:00","open":312.21,"high":314.43,"low":309.32,"close":309.76,"volume":14036927}
-{"timestamp":"2021-04-14 00:00:00","open":307.3,"high":308.03,"low":301.95,"close":302.82,"volume":17421400}
-{"timestamp":"2021-04-15 00:00:00","open":306.34,"high":310.14,"low":304.1,"close":307.82,"volume":14558300}
-{"timestamp":"2021-04-16 00:00:00","open":308.17,"high":308.95,"low":304.61,"close":306.18,"volume":13059200}
-{"timestamp":"2021-04-19 00:00:00","open":305.01,"high":307.7,"low":300.56,"close":302.24,"volume":14553507}
-{"timestamp":"2021-04-20 00:00:00","open":301.99,"high":305.1,"low":297.21,"close":302.65,"volume":16796442}
-{"timestamp":"2021-04-21 00:00:00","open":301.95,"high":301.98,"low":297.39,"close":301.47,"volume":14863500}
-{"timestamp":"2021-04-22 00:00:00","open":301.33,"high":302.92,"low":296.04,"close":296.52,"volume":16375400}
-{"timestamp":"2021-04-23 00:00:00","open":298.76,"high":302.59,"low":297.15,"close":301.13,"volume":17559498}
-{"timestamp":"2021-04-26 00:00:00","open":303.34,"high":305.8,"low":301.56,"close":303.04,"volume":16172600}
-{"timestamp":"2021-04-27 00:00:00","open":304.28,"high":305.34,"low":301.11,"close":303.57,"volume":15309300}
-{"timestamp":"2021-04-28 00:00:00","open":307.36,"high":310.92,"low":305.37,"close":307.1,"volume":33907210}
-{"timestamp":"2021-04-29 00:00:00","open":330.12,"high":331.81,"low":321.61,"close":329.51,"volume":56526800}
-{"timestamp":"2021-04-30 00:00:00","open":326.14,"high":329.82,"low":324.5,"close":325.08,"volume":26332423}
-{"timestamp":"2023-05-01 00:00:00","open":238.62,"high":244.0,"low":236.46,"close":243.18,"volume":29143912}
-{"timestamp":"2023-05-02 00:00:00","open":243.18,"high":244.92,"low":238.99,"close":239.24,"volume":24350149}
-{"timestamp":"2023-05-03 00:00:00","open":239.47,"high":241.75,"low":232.75,"close":237.03,"volume":34463900}
-{"timestamp":"2023-05-04 00:00:00","open":236.06,"high":238.2,"low":232.93,"close":233.52,"volume":17889400}
-{"timestamp":"2023-05-05 00:00:00","open":232.24,"high":234.68,"low":229.85,"close":232.78,"volume":27000480}
-{"timestamp":"2023-05-08 00:00:00","open":231.42,"high":235.62,"low":230.27,"close":233.27,"volume":16400526}
-{"timestamp":"2023-05-09 00:00:00","open":231.46,"high":235.88,"low":231.08,"close":233.37,"volume":16865600}
-{"timestamp":"2023-05-10 00:00:00","open":236.17,"high":236.75,"low":230.72,"close":233.08,"volume":19119007}
-{"timestamp":"2023-05-11 00:00:00","open":233.05,"high":238.21,"low":232.3,"close":235.79,"volume":20449000}
-{"timestamp":"2023-05-12 00:00:00","open":236.74,"high":236.96,"low":231.45,"close":233.81,"volume":16161447}
-{"timestamp":"2023-05-15 00:00:00","open":236.92,"high":240.26,"low":235.33,"close":238.86,"volume":20653229}
-{"timestamp":"2023-05-16 00:00:00","open":235.79,"high":239.64,"low":235.52,"close":238.82,"volume":18163800}
-{"timestamp":"2023-05-17 00:00:00","open":238.45,"high":243.84,"low":238.14,"close":242.49,"volume":21193100}
-{"timestamp":"2023-05-18 00:00:00","open":241.3,"high":247.09,"low":241.19,"close":246.85,"volume":22943300}
-{"timestamp":"2023-05-19 00:00:00","open":247.47,"high":248.69,"low":243.41,"close":245.64,"volume":21733581}
-{"timestamp":"2023-05-22 00:00:00","open":245.41,"high":253.57,"low":245.12,"close":248.32,"volume":27738500}
-{"timestamp":"2023-05-23 00:00:00","open":246.81,"high":251.61,"low":246.65,"close":246.74,"volume":17748115}
-{"timestamp":"2023-05-24 00:00:00","open":245.28,"high":249.59,"low":244.95,"close":249.21,"volume":17724338}
-{"timestamp":"2023-05-25 00:00:00","open":253.4,"high":255.62,"low":249.17,"close":252.69,"volume":22371435}
-{"timestamp":"2023-05-26 00:00:00","open":252.93,"high":262.31,"low":252.71,"close":262.04,"volume":25768663}
-{"timestamp":"2023-05-30 00:00:00","open":265.25,"high":268.65,"low":261.29,"close":262.52,"volume":23816500}
-{"timestamp":"2023-05-31 00:00:00","open":260.0,"high":265.0,"low":258.45,"close":264.72,"volume":25473700}
-{"timestamp":"2023-06-01 00:00:00","open":265.9,"high":274.0,"low":265.89,"close":272.61,"volume":25609508}
-{"timestamp":"2023-06-02 00:00:00","open":272.66,"high":275.35,"low":271.12,"close":272.61,"volume":19416930}
-{"timestamp":"2023-06-05 00:00:00","open":270.3,"high":275.57,"low":269.56,"close":271.39,"volume":20742946}
-{"timestamp":"2023-06-06 00:00:00","open":270.14,"high":276.57,"low":269.69,"close":271.12,"volume":19419010}
-{"timestamp":"2023-06-07 00:00:00","open":271.67,"high":274.25,"low":262.8,"close":263.6,"volume":26163627}
-{"timestamp":"2023-06-08 00:00:00","open":260.62,"high":267.65,"low":258.88,"close":264.58,"volume":20899400}
-{"timestamp":"2023-06-09 00:00:00","open":262.48,"high":267.95,"low":261.7,"close":264.95,"volume":16949794}
-{"timestamp":"2023-06-12 00:00:00","open":267.17,"high":271.75,"low":265.33,"close":271.05,"volume":15471702}
-{"timestamp":"2023-06-13 00:00:00","open":274.88,"high":275.72,"low":269.09,"close":271.32,"volume":16164024}
-{"timestamp":"2023-06-14 00:00:00","open":271.89,"high":274.99,"low":268.32,"close":273.35,"volume":19175100}
-{"timestamp":"2023-06-15 00:00:00","open":272.3,"high":283.99,"low":271.42,"close":281.83,"volume":25973500}
-{"timestamp":"2023-06-16 00:00:00","open":284.75,"high":287.85,"low":280.13,"close":281.0,"volume":43127731}
-{"timestamp":"2023-06-20 00:00:00","open":278.73,"high":284.8,"low":276.22,"close":284.33,"volume":20701600}
-{"timestamp":"2023-06-21 00:00:00","open":283.53,"high":284.0,"low":278.36,"close":281.64,"volume":20556200}
-{"timestamp":"2023-06-22 00:00:00","open":279.08,"high":285.26,"low":277.79,"close":284.88,"volume":17563100}
-{"timestamp":"2023-06-23 00:00:00","open":281.51,"high":289.67,"low":278.95,"close":288.73,"volume":51092038}
-{"timestamp":"2023-06-26 00:00:00","open":288.7,"high":289.79,"low":277.6,"close":278.47,"volume":24232700}
-{"timestamp":"2023-06-27 00:00:00","open":282.01,"high":289.35,"low":280.65,"close":287.05,"volume":26108300}
-{"timestamp":"2023-06-28 00:00:00","open":284.82,"high":289.55,"low":284.06,"close":285.29,"volume":16722117}
-{"timestamp":"2023-06-29 00:00:00","open":284.5,"high":286.57,"low":280.69,"close":281.53,"volume":15395700}
-{"timestamp":"2023-06-30 00:00:00","open":284.76,"high":289.05,"low":284.42,"close":286.98,"volume":19694872}
-{"timestamp":"2023-07-03 00:00:00","open":286.7,"high":289.4,"low":284.85,"close":286.02,"volume":8629300}
-{"timestamp":"2023-07-05 00:00:00","open":287.65,"high":298.12,"low":286.36,"close":294.37,"volume":33865500}
-{"timestamp":"2023-07-06 00:00:00","open":295.89,"high":298.12,"low":291.31,"close":291.99,"volume":47733829}
-{"timestamp":"2023-07-07 00:00:00","open":292.18,"high":296.2,"low":288.66,"close":290.53,"volume":25585975}
-{"timestamp":"2023-07-10 00:00:00","open":295.55,"high":298.13,"low":287.05,"close":294.1,"volume":37058306}
-{"timestamp":"2023-07-11 00:00:00","open":293.9,"high":300.18,"low":291.9,"close":298.29,"volume":27585918}
-{"timestamp":"2023-07-12 00:00:00","open":301.75,"high":309.45,"low":300.1,"close":309.34,"volume":36677127}
-{"timestamp":"2023-07-13 00:00:00","open":313.62,"high":316.24,"low":310.29,"close":313.41,"volume":30281000}
-{"timestamp":"2023-07-14 00:00:00","open":311.79,"high":314.88,"low":307.36,"close":308.87,"volume":23054108}
-{"timestamp":"2023-07-17 00:00:00","open":307.54,"high":311.71,"low":304.71,"close":310.62,"volume":25323126}
-{"timestamp":"2023-07-18 00:00:00","open":310.88,"high":314.2,"low":307.62,"close":312.05,"volume":20764600}
-{"timestamp":"2023-07-19 00:00:00","open":313.03,"high":318.68,"low":310.52,"close":316.01,"volume":21763700}
-{"timestamp":"2023-07-20 00:00:00","open":313.5,"high":315.54,"low":302.22,"close":302.52,"volume":23836900}
-{"timestamp":"2023-07-21 00:00:00","open":304.57,"high":305.46,"low":291.2,"close":294.26,"volume":42139259}
-{"timestamp":"2023-07-24 00:00:00","open":295.78,"high":297.52,"low":288.3,"close":291.61,"volume":24949405}
-{"timestamp":"2023-07-25 00:00:00","open":295.19,"high":298.3,"low":291.86,"close":294.47,"volume":19585600}
-{"timestamp":"2023-07-26 00:00:00","open":301.19,"high":301.77,"low":291.9,"close":298.57,"volume":47256930}
-{"timestamp":"2023-07-27 00:00:00","open":325.12,"high":325.35,"low":309.84,"close":311.71,"volume":64229200}
-{"timestamp":"2023-07-28 00:00:00","open":316.88,"high":326.2,"low":314.25,"close":325.48,"volume":39220300}
-{"timestamp":"2023-07-31 00:00:00","open":323.69,"high":325.66,"low":317.59,"close":318.6,"volume":25799603}
-{"timestamp":"2023-08-01 00:00:00","open":317.54,"high":324.14,"low":314.66,"close":322.71,"volume":22889870}
-{"timestamp":"2023-08-02 00:00:00","open":318.0,"high":318.39,"low":310.65,"close":314.31,"volume":20461100}
-{"timestamp":"2023-08-03 00:00:00","open":309.93,"high":315.95,"low":309.93,"close":313.19,"volume":15215422}
-{"timestamp":"2023-08-04 00:00:00","open":314.96,"high":318.41,"low":310.2,"close":310.73,"volume":17612762}
-{"timestamp":"2023-08-07 00:00:00","open":313.23,"high":317.07,"low":310.46,"close":316.56,"volume":16236504}
-{"timestamp":"2023-08-08 00:00:00","open":314.4,"high":317.89,"low":310.11,"close":312.64,"volume":15183532}
-{"timestamp":"2023-08-09 00:00:00","open":312.88,"high":313.63,"low":302.85,"close":305.21,"volume":19955800}
-{"timestamp":"2023-08-10 00:00:00","open":307.94,"high":312.34,"low":303.87,"close":305.74,"volume":14358900}
-{"timestamp":"2023-08-11 00:00:00","open":302.57,"high":304.72,"low":300.36,"close":301.64,"volume":14046250}
-{"timestamp":"2023-08-14 00:00:00","open":300.98,"high":306.21,"low":298.25,"close":306.19,"volume":15641921}
-{"timestamp":"2023-08-15 00:00:00","open":306.14,"high":307.23,"low":300.03,"close":301.95,"volume":11623613}
-{"timestamp":"2023-08-16 00:00:00","open":300.2,"high":301.08,"low":294.28,"close":294.29,"volume":18547741}
-{"timestamp":"2023-08-17 00:00:00","open":293.05,"high":296.05,"low":284.95,"close":285.09,"volume":23950100}
-{"timestamp":"2023-08-18 00:00:00","open":279.03,"high":285.69,"low":274.38,"close":283.25,"volume":35347925}
-{"timestamp":"2023-08-21 00:00:00","open":283.45,"high":290.5,"low":281.85,"close":289.9,"volume":20181500}
-{"timestamp":"2023-08-22 00:00:00","open":292.55,"high":292.9,"low":286.75,"close":287.6,"volume":12999913}
-{"timestamp":"2023-08-23 00:00:00","open":288.5,"high":297.4,"low":287.67,"close":294.24,"volume":18287001}
-{"timestamp":"2023-08-24 00:00:00","open":298.5,"high":299.46,"low":286.64,"close":286.75,"volume":18360900}
-{"timestamp":"2023-08-25 00:00:00","open":286.13,"high":288.39,"low":276.03,"close":285.5,"volume":23701443}
-{"timestamp":"2023-08-28 00:00:00","open":288.0,"high":291.45,"low":285.8,"close":290.26,"volume":14239300}
-{"timestamp":"2023-08-29 00:00:00","open":288.58,"high":299.15,"low":288.18,"close":297.99,"volume":20844522}
-{"timestamp":"2023-08-30 00:00:00","open":297.17,"high":298.29,"low":293.43,"close":295.1,"volume":17717024}
-{"timestamp":"2023-08-31 00:00:00","open":295.8,"high":301.1,"low":295.66,"close":295.89,"volume":17229900}
-{"timestamp":"2023-09-01 00:00:00","open":299.37,"high":301.74,"low":294.47,"close":296.38,"volume":12842257}
-{"timestamp":"2023-09-05 00:00:00","open":297.02,"high":301.39,"low":295.51,"close":300.15,"volume":14956000}
-{"timestamp":"2023-09-06 00:00:00","open":301.71,"high":303.3,"low":295.66,"close":299.17,"volume":15418100}
-{"timestamp":"2023-09-07 00:00:00","open":298.0,"high":307.05,"low":292.22,"close":298.67,"volume":33748737}
-{"timestamp":"2023-09-08 00:00:00","open":299.22,"high":305.25,"low":296.78,"close":297.89,"volume":17572203}
-{"timestamp":"2023-09-11 00:00:00","open":301.41,"high":309.04,"low":301.28,"close":307.56,"volume":19489330}
-{"timestamp":"2023-09-12 00:00:00","open":306.33,"high":308.66,"low":300.23,"close":301.66,"volume":13480400}
-{"timestamp":"2023-09-13 00:00:00","open":302.36,"high":307.18,"low":301.32,"close":305.06,"volume":13210915}
-{"timestamp":"2023-09-14 00:00:00","open":306.74,"high":312.87,"low":305.03,"close":311.72,"volume":19343102}
-{"timestamp":"2023-09-15 00:00:00","open":311.61,"high":312.0,"low":298.75,"close":300.31,"volume":28131140}
-{"timestamp":"2023-09-18 00:00:00","open":298.19,"high":303.6,"low":297.8,"close":302.55,"volume":14234200}
-{"timestamp":"2023-09-19 00:00:00","open":302.48,"high":306.17,"low":299.81,"close":305.07,"volume":15931618}
-{"timestamp":"2023-09-20 00:00:00","open":305.05,"high":308.06,"low":299.43,"close":299.67,"volume":19379515}
-{"timestamp":"2023-09-21 00:00:00","open":295.7,"high":300.26,"low":293.27,"close":295.73,"volume":21319582}
-{"timestamp":"2023-09-22 00:00:00","open":299.3,"high":305.38,"low":298.27,"close":299.08,"volume":25369600}
-{"timestamp":"2023-09-25 00:00:00","open":295.64,"high":300.95,"low":293.7,"close":300.83,"volume":18987014}
-{"timestamp":"2023-09-26 00:00:00","open":297.66,"high":300.3,"low":296.01,"close":298.96,"volume":19417200}
-{"timestamp":"2023-09-27 00:00:00","open":300.45,"high":301.3,"low":286.79,"close":297.74,"volume":36429835}
-{"timestamp":"2023-09-28 00:00:00","open":298.94,"high":306.33,"low":296.7,"close":303.96,"volume":22167100}
-{"timestamp":"2023-09-29 00:00:00","open":307.38,"high":310.64,"low":299.36,"close":300.21,"volume":25373695}
-{"timestamp":"2023-10-02 00:00:00","open":302.74,"high":307.18,"low":301.63,"close":306.82,"volume":16265600}
-{"timestamp":"2023-10-03 00:00:00","open":304.26,"high":306.77,"low":299.64,"close":300.94,"volume":17362300}
-{"timestamp":"2023-10-04 00:00:00","open":298.73,"high":306.9,"low":298.5,"close":305.58,"volume":16880500}
-{"timestamp":"2023-10-05 00:00:00","open":304.63,"high":306.21,"low":299.5,"close":304.79,"volume":19130000}
-{"timestamp":"2023-10-06 00:00:00","open":301.44,"high":316.31,"low":300.91,"close":315.43,"volume":21803856}
-{"timestamp":"2023-10-09 00:00:00","open":312.5,"high":320.33,"low":311.82,"close":318.36,"volume":22503700}
-{"timestamp":"2023-10-10 00:00:00","open":319.12,"high":324.66,"low":318.16,"close":321.84,"volume":19038000}
-{"timestamp":"2023-10-11 00:00:00","open":323.01,"high":328.84,"low":322.95,"close":327.82,"volume":22036300}
-{"timestamp":"2023-10-12 00:00:00","open":328.0,"high":330.54,"low":322.69,"close":324.16,"volume":20530518}
-{"timestamp":"2023-10-13 00:00:00","open":323.53,"high":325.05,"low":312.37,"close":314.69,"volume":21360790}
-{"timestamp":"2023-10-16 00:00:00","open":318.64,"high":321.82,"low":315.52,"close":321.15,"volume":16536114}
-{"timestamp":"2023-10-17 00:00:00","open":318.18,"high":324.4,"low":317.3,"close":324.0,"volume":16387800}
-{"timestamp":"2023-10-18 00:00:00","open":321.39,"high":325.94,"low":315.56,"close":316.97,"volume":16851003}
-{"timestamp":"2023-10-19 00:00:00","open":319.88,"high":321.89,"low":311.75,"close":312.81,"volume":18709200}
-{"timestamp":"2023-10-20 00:00:00","open":314.14,"high":315.3,"low":306.47,"close":308.65,"volume":22312275}
-{"timestamp":"2023-10-23 00:00:00","open":309.5,"high":317.36,"low":307.26,"close":314.01,"volume":17796800}
-{"timestamp":"2023-10-24 00:00:00","open":316.78,"high":318.35,"low":310.63,"close":312.55,"volume":19525500}
-{"timestamp":"2023-10-25 00:00:00","open":310.0,"high":310.88,"low":298.84,"close":299.53,"volume":42192500}
-{"timestamp":"2023-10-26 00:00:00","open":295.0,"high":295.0,"low":279.4,"close":288.35,"volume":66684141}
-{"timestamp":"2023-10-27 00:00:00","open":294.48,"high":299.31,"low":292.97,"close":296.73,"volume":29596300}
-{"timestamp":"2023-10-30 00:00:00","open":299.09,"high":309.4,"low":299.05,"close":302.66,"volume":28435100}
-{"timestamp":"2023-10-31 00:00:00","open":303.31,"high":303.68,"low":296.86,"close":301.27,"volume":19434200}
-{"timestamp":"2023-11-01 00:00:00","open":301.85,"high":312.74,"low":301.85,"close":311.85,"volume":20434600}
-{"timestamp":"2023-11-02 00:00:00","open":317.3,"high":318.82,"low":308.33,"close":310.87,"volume":21631820}
-{"timestamp":"2023-11-03 00:00:00","open":312.55,"high":315.55,"low":311.02,"close":314.6,"volume":16764315}
-{"timestamp":"2023-11-06 00:00:00","open":315.98,"high":318.33,"low":314.45,"close":315.8,"volume":12887700}
-{"timestamp":"2023-11-07 00:00:00","open":317.06,"high":321.0,"low":315.12,"close":318.82,"volume":14055614}
-{"timestamp":"2023-11-08 00:00:00","open":318.14,"high":321.33,"low":314.88,"close":319.78,"volume":13609704}
-{"timestamp":"2023-11-09 00:00:00","open":319.42,"high":324.18,"low":318.8,"close":320.55,"volume":16103100}
-{"timestamp":"2023-11-10 00:00:00","open":319.94,"high":329.1,"low":319.46,"close":328.77,"volume":19116921}
-{"timestamp":"2023-11-13 00:00:00","open":326.2,"high":332.33,"low":325.7,"close":329.19,"volume":16908948}
-{"timestamp":"2023-11-14 00:00:00","open":334.54,"high":338.1,"low":333.33,"close":336.31,"volume":17179403}
-{"timestamp":"2023-11-15 00:00:00","open":337.93,"high":338.4,"low":330.02,"close":332.71,"volume":14531200}
-{"timestamp":"2023-11-16 00:00:00","open":329.37,"high":334.58,"low":326.38,"close":334.19,"volume":18932600}
-{"timestamp":"2023-11-17 00:00:00","open":330.26,"high":335.5,"low":329.35,"close":335.04,"volume":14519213}
-{"timestamp":"2023-11-20 00:00:00","open":334.89,"high":341.87,"low":334.19,"close":339.97,"volume":16976129}
-{"timestamp":"2023-11-21 00:00:00","open":338.33,"high":339.9,"low":335.9,"close":336.98,"volume":12027900}
-{"timestamp":"2023-11-22 00:00:00","open":339.21,"high":342.92,"low":338.58,"close":341.49,"volume":10715177}
-{"timestamp":"2023-11-24 00:00:00","open":340.13,"high":341.86,"low":336.77,"close":338.23,"volume":5467500}
-{"timestamp":"2023-11-27 00:00:00","open":336.18,"high":339.9,"low":334.2,"close":334.7,"volume":15684500}
-{"timestamp":"2023-11-28 00:00:00","open":333.4,"high":339.38,"low":333.4,"close":338.99,"volume":12637245}
-{"timestamp":"2023-11-29 00:00:00","open":339.69,"high":339.9,"low":330.78,"close":332.2,"volume":16024500}
-{"timestamp":"2023-11-30 00:00:00","open":331.89,"high":333.5,"low":322.4,"close":327.15,"volume":23146400}
-{"timestamp":"2023-12-01 00:00:00","open":325.48,"high":326.86,"low":320.76,"close":324.82,"volume":15276375}
-{"timestamp":"2023-12-04 00:00:00","open":317.29,"high":320.86,"low":313.66,"close":320.02,"volume":19037100}
-{"timestamp":"2023-12-05 00:00:00","open":318.98,"high":321.88,"low":315.39,"close":318.29,"volume":16952128}
-{"timestamp":"2023-12-06 00:00:00","open":321.93,"high":322.25,"low":317.04,"close":317.45,"volume":11294337}
-{"timestamp":"2023-12-07 00:00:00","open":317.77,"high":328.24,"low":317.77,"close":326.59,"volume":15905100}
-{"timestamp":"2023-12-08 00:00:00","open":323.09,"high":333.17,"low":323.0,"close":332.75,"volume":14087351}
-{"timestamp":"2023-12-11 00:00:00","open":329.4,"high":329.89,"low":320.0,"close":325.28,"volume":25802500}
-{"timestamp":"2023-12-12 00:00:00","open":324.6,"high":334.47,"low":324.56,"close":334.22,"volume":18485500}
-{"timestamp":"2023-12-13 00:00:00","open":333.93,"high":338.37,"low":332.64,"close":334.74,"volume":16353321}
-{"timestamp":"2023-12-14 00:00:00","open":333.85,"high":334.7,"low":328.64,"close":333.17,"volume":19607335}
-{"timestamp":"2023-12-15 00:00:00","open":331.99,"high":338.66,"low":331.22,"close":334.92,"volume":31776852}
-{"timestamp":"2023-12-18 00:00:00","open":337.48,"high":347.56,"low":337.02,"close":344.62,"volume":18993900}
-{"timestamp":"2023-12-19 00:00:00","open":345.58,"high":353.6,"low":345.12,"close":350.36,"volume":17729400}
-{"timestamp":"2023-12-20 00:00:00","open":348.65,"high":354.96,"low":347.79,"close":349.28,"volume":16369900}
-{"timestamp":"2023-12-21 00:00:00","open":352.98,"high":356.41,"low":349.21,"close":354.09,"volume":15289600}
-{"timestamp":"2023-12-22 00:00:00","open":355.58,"high":357.2,"low":351.22,"close":353.39,"volume":11772779}
-{"timestamp":"2023-12-26 00:00:00","open":354.99,"high":356.98,"low":353.45,"close":354.83,"volume":9898614}
-{"timestamp":"2023-12-27 00:00:00","open":356.07,"high":359.0,"low":355.31,"close":357.83,"volume":13207928}
-{"timestamp":"2023-12-28 00:00:00","open":359.7,"high":361.9,"low":357.81,"close":358.32,"volume":11798807}
-{"timestamp":"2023-12-29 00:00:00","open":358.99,"high":360.0,"low":351.82,"close":353.96,"volume":14987092}
-{"timestamp":"2024-01-02 00:00:00","open":351.32,"high":353.16,"low":340.01,"close":346.29,"volume":19042200}
-{"timestamp":"2024-01-03 00:00:00","open":344.98,"high":347.95,"low":343.18,"close":344.47,"volume":15451133}
-{"timestamp":"2024-01-04 00:00:00","open":344.5,"high":348.15,"low":343.4,"close":347.12,"volume":12099900}
-{"timestamp":"2024-01-05 00:00:00","open":346.99,"high":353.5,"low":346.26,"close":351.95,"volume":13920700}
-{"timestamp":"2024-01-08 00:00:00","open":354.7,"high":358.98,"low":352.05,"close":358.66,"volume":13890222}
-{"timestamp":"2024-01-09 00:00:00","open":356.4,"high":360.64,"low":355.36,"close":357.43,"volume":13463900}
-{"timestamp":"2024-01-10 00:00:00","open":360.17,"high":372.94,"low":359.08,"close":370.47,"volume":22117206}
-{"timestamp":"2024-01-11 00:00:00","open":372.13,"high":372.78,"low":362.93,"close":369.67,"volume":17205400}
-{"timestamp":"2024-01-12 00:00:00","open":370.16,"high":377.06,"low":369.54,"close":374.49,"volume":19310046}
-{"timestamp":"2024-01-16 00:00:00","open":373.65,"high":375.61,"low":367.23,"close":367.46,"volume":15306900}
-{"timestamp":"2024-01-17 00:00:00","open":366.3,"high":368.54,"low":358.61,"close":368.37,"volume":12724800}
-{"timestamp":"2024-01-18 00:00:00","open":371.49,"high":376.85,"low":370.95,"close":376.13,"volume":16354332}
-{"timestamp":"2024-01-19 00:00:00","open":379.0,"high":384.36,"low":377.97,"close":383.45,"volume":21670806}
-{"timestamp":"2024-01-22 00:00:00","open":387.95,"high":390.35,"low":381.16,"close":381.78,"volume":17680500}
-{"timestamp":"2024-01-23 00:00:00","open":384.62,"high":388.38,"low":382.08,"close":385.2,"volume":15506100}
-{"timestamp":"2024-01-24 00:00:00","open":390.0,"high":396.15,"low":387.81,"close":390.7,"volume":15698500}
-{"timestamp":"2024-01-25 00:00:00","open":390.17,"high":395.49,"low":385.66,"close":393.18,"volume":15091100}
-{"timestamp":"2024-01-26 00:00:00","open":394.35,"high":396.79,"low":391.59,"close":394.14,"volume":13163700}
-{"timestamp":"2024-01-29 00:00:00","open":394.99,"high":402.93,"low":393.1,"close":401.02,"volume":18742433}
-{"timestamp":"2024-01-30 00:00:00","open":403.59,"high":406.36,"low":399.57,"close":400.06,"volume":18614727}
-{"timestamp":"2024-01-31 00:00:00","open":389.0,"high":398.0,"low":387.1,"close":390.14,"volume":20180817}
-{"timestamp":"2024-02-01 00:00:00","open":393.94,"high":400.5,"low":393.05,"close":394.78,"volume":29727100}
-{"timestamp":"2024-02-02 00:00:00","open":459.6,"high":485.96,"low":453.01,"close":474.99,"volume":84707646}
-{"timestamp":"2024-02-05 00:00:00","open":469.88,"high":471.9,"low":459.22,"close":459.41,"volume":40832400}
-{"timestamp":"2024-02-06 00:00:00","open":464.0,"high":467.12,"low":453.0,"close":454.72,"volume":21655214}
-{"timestamp":"2024-02-07 00:00:00","open":458.0,"high":471.52,"low":456.18,"close":469.59,"volume":23066000}
-{"timestamp":"2024-02-08 00:00:00","open":468.32,"high":470.59,"low":465.03,"close":470.0,"volume":18815100}
-{"timestamp":"2024-02-09 00:00:00","open":472.95,"high":473.59,"low":467.47,"close":468.11,"volume":18413137}
-{"timestamp":"2024-02-12 00:00:00","open":468.19,"high":479.15,"low":466.58,"close":468.9,"volume":19382000}
-{"timestamp":"2024-02-13 00:00:00","open":456.87,"high":467.89,"low":455.09,"close":460.12,"volume":20916602}
-{"timestamp":"2024-02-14 00:00:00","open":467.93,"high":474.11,"low":466.09,"close":473.28,"volume":16858401}
-{"timestamp":"2024-02-15 00:00:00","open":475.28,"high":488.62,"low":472.22,"close":484.03,"volume":24212326}
-{"timestamp":"2024-02-16 00:00:00","open":478.11,"high":478.96,"low":469.21,"close":473.32,"volume":23324620}
-{"timestamp":"2024-02-20 00:00:00","open":469.72,"high":476.18,"low":466.56,"close":471.75,"volume":18015523}
-{"timestamp":"2024-02-21 00:00:00","open":466.5,"high":469.0,"low":461.79,"close":468.03,"volume":12977100}
-{"timestamp":"2024-02-22 00:00:00","open":480.24,"high":489.99,"low":476.06,"close":486.13,"volume":21625805}
-{"timestamp":"2024-02-23 00:00:00","open":488.05,"high":494.36,"low":482.35,"close":484.03,"volume":18374300}
-{"timestamp":"2024-02-26 00:00:00","open":483.47,"high":486.14,"low":480.6,"close":481.74,"volume":12101415}
-{"timestamp":"2024-02-27 00:00:00","open":479.98,"high":487.27,"low":479.92,"close":487.05,"volume":10809600}
-{"timestamp":"2024-02-28 00:00:00","open":485.0,"high":491.05,"low":482.75,"close":484.02,"volume":12715500}
-{"timestamp":"2024-02-29 00:00:00","open":488.44,"high":491.7,"low":482.61,"close":490.13,"volume":17732045}
-{"timestamp":"2024-03-01 00:00:00","open":492.11,"high":504.25,"low":491.85,"close":502.3,"volume":16273600}
-{"timestamp":"2024-03-04 00:00:00","open":503.0,"high":504.42,"low":496.42,"close":498.19,"volume":12324141}
-{"timestamp":"2024-03-05 00:00:00","open":495.0,"high":495.58,"low":487.89,"close":490.22,"volume":15325300}
-{"timestamp":"2024-03-06 00:00:00","open":497.63,"high":502.97,"low":494.29,"close":496.09,"volume":11757925}
-{"timestamp":"2024-03-07 00:00:00","open":503.28,"high":519.85,"low":501.38,"close":512.19,"volume":18586437}
-{"timestamp":"2024-03-08 00:00:00","open":514.19,"high":523.57,"low":499.35,"close":505.95,"volume":18597059}
-{"timestamp":"2024-03-11 00:00:00","open":497.01,"high":497.32,"low":476.0,"close":483.59,"volume":20428300}
-{"timestamp":"2024-03-12 00:00:00","open":493.26,"high":502.31,"low":484.73,"close":499.75,"volume":15448232}
-{"timestamp":"2024-03-13 00:00:00","open":495.39,"high":500.98,"low":491.03,"close":495.57,"volume":12090700}
-{"timestamp":"2024-03-14 00:00:00","open":500.26,"high":501.35,"low":488.16,"close":491.83,"volume":12620014}
-{"timestamp":"2024-03-15 00:00:00","open":489.01,"high":491.83,"low":481.3,"close":484.1,"volume":29153576}
-{"timestamp":"2024-03-18 00:00:00","open":491.91,"high":497.42,"low":486.81,"close":496.98,"volume":11755300}
-{"timestamp":"2024-03-19 00:00:00","open":488.17,"high":496.63,"low":481.28,"close":496.24,"volume":10903100}
-{"timestamp":"2024-03-20 00:00:00","open":499.5,"high":508.2,"low":495.17,"close":505.52,"volume":11711100}
-{"timestamp":"2024-03-21 00:00:00","open":514.71,"high":515.04,"low":506.01,"close":507.76,"volume":9712549}
-{"timestamp":"2024-03-22 00:00:00","open":507.0,"high":509.97,"low":504.34,"close":509.58,"volume":8120593}
-{"timestamp":"2024-03-25 00:00:00","open":505.79,"high":507.22,"low":500.24,"close":503.02,"volume":8380617}
-{"timestamp":"2024-03-26 00:00:00","open":505.13,"high":510.0,"low":495.21,"close":495.89,"volume":11205400}
-{"timestamp":"2024-03-27 00:00:00","open":499.3,"high":499.89,"low":488.07,"close":493.86,"volume":9989700}
-{"timestamp":"2024-03-28 00:00:00","open":492.84,"high":492.89,"low":485.15,"close":485.58,"volume":15212800}
-{"timestamp":"2024-04-01 00:00:00","open":487.2,"high":497.43,"low":481.78,"close":491.35,"volume":9247007}
-{"timestamp":"2024-04-02 00:00:00","open":485.1,"high":497.53,"low":484.65,"close":497.37,"volume":11081026}
-{"timestamp":"2024-04-03 00:00:00","open":498.93,"high":507.24,"low":498.75,"close":506.74,"volume":12099200}
-{"timestamp":"2024-04-04 00:00:00","open":516.42,"high":530.0,"low":510.58,"close":510.92,"volume":26476300}
-{"timestamp":"2024-04-05 00:00:00","open":516.86,"high":530.7,"low":514.41,"close":527.34,"volume":19263265}
-{"timestamp":"2024-04-08 00:00:00","open":529.28,"high":531.49,"low":518.89,"close":519.25,"volume":13260600}
-{"timestamp":"2024-04-09 00:00:00","open":522.23,"high":525.87,"low":506.74,"close":516.9,"volume":10881445}
-{"timestamp":"2024-04-10 00:00:00","open":509.29,"high":522.56,"low":505.8,"close":519.83,"volume":11418500}
-{"timestamp":"2024-04-11 00:00:00","open":521.11,"high":523.86,"low":517.29,"close":523.16,"volume":10369500}
-{"timestamp":"2024-04-12 00:00:00","open":517.75,"high":520.19,"low":509.33,"close":511.9,"volume":11984535}
-{"timestamp":"2024-04-15 00:00:00","open":516.72,"high":518.53,"low":497.28,"close":500.23,"volume":13512900}
-{"timestamp":"2024-04-16 00:00:00","open":498.11,"high":504.77,"low":497.11,"close":499.76,"volume":9847925}
-{"timestamp":"2024-04-17 00:00:00","open":503.1,"high":503.16,"low":487.14,"close":494.17,"volume":12193743}
-{"timestamp":"2024-04-18 00:00:00","open":499.82,"high":512.21,"low":499.04,"close":501.8,"volume":14808700}
-{"timestamp":"2024-04-19 00:00:00","open":502.8,"high":502.8,"low":475.73,"close":481.07,"volume":25215364}
-{"timestamp":"2024-04-22 00:00:00","open":489.72,"high":492.01,"low":473.4,"close":481.73,"volume":17271125}
-{"timestamp":"2024-04-23 00:00:00","open":491.25,"high":498.76,"low":488.97,"close":496.1,"volume":15079200}
-{"timestamp":"2024-04-24 00:00:00","open":508.06,"high":510.0,"low":484.58,"close":493.5,"volume":37772700}
-{"timestamp":"2024-04-25 00:00:00","open":421.4,"high":445.77,"low":414.5,"close":441.38,"volume":82890741}
-{"timestamp":"2024-04-26 00:00:00","open":441.46,"high":446.44,"low":431.96,"close":443.29,"volume":32691443}
-{"timestamp":"2024-04-29 00:00:00","open":439.56,"high":439.76,"low":428.56,"close":432.62,"volume":21502646}
-{"timestamp":"2024-04-30 00:00:00","open":431.05,"high":439.62,"low":429.72,"close":430.17,"volume":18429500}
-{"timestamp":"2024-05-01 00:00:00","open":428.6,"high":449.96,"low":427.11,"close":439.19,"volume":20344947}
-{"timestamp":"2024-05-02 00:00:00","open":438.84,"high":443.96,"low":432.28,"close":441.68,"volume":15221322}
-{"timestamp":"2024-05-03 00:00:00","open":445.93,"high":454.17,"low":443.85,"close":451.96,"volume":16489100}
-{"timestamp":"2024-05-06 00:00:00","open":455.58,"high":466.16,"low":453.34,"close":465.68,"volume":15094627}
-{"timestamp":"2024-05-07 00:00:00","open":466.29,"high":471.53,"low":461.31,"close":468.24,"volume":13406816}
-{"timestamp":"2024-05-08 00:00:00","open":463.5,"high":475.58,"low":463.0,"close":472.6,"volume":11683929}
-{"timestamp":"2024-05-09 00:00:00","open":470.0,"high":476.08,"low":467.63,"close":475.42,"volume":9437700}
-{"timestamp":"2024-05-10 00:00:00","open":477.09,"high":477.5,"low":469.6,"close":476.2,"volume":10750000}
-{"timestamp":"2024-05-13 00:00:00","open":472.75,"high":473.35,"low":462.85,"close":468.01,"volume":14668800}
-{"timestamp":"2024-05-14 00:00:00","open":463.37,"high":472.54,"low":460.08,"close":471.85,"volume":10478600}
-{"timestamp":"2024-05-15 00:00:00","open":474.98,"high":482.5,"low":471.2,"close":481.54,"volume":13100500}
-{"timestamp":"2024-05-16 00:00:00","open":475.0,"high":477.69,"low":472.75,"close":473.23,"volume":16608200}
-{"timestamp":"2024-05-17 00:00:00","open":470.83,"high":472.8,"low":468.42,"close":471.91,"volume":10807300}
-{"timestamp":"2024-05-20 00:00:00","open":469.95,"high":473.2,"low":467.04,"close":468.84,"volume":11745100}
-{"timestamp":"2024-05-21 00:00:00","open":467.12,"high":470.7,"low":462.27,"close":464.63,"volume":11742200}
-{"timestamp":"2024-05-22 00:00:00","open":467.87,"high":473.72,"low":465.65,"close":467.78,"volume":10078611}
-{"timestamp":"2024-05-23 00:00:00","open":472.88,"high":474.36,"low":461.54,"close":465.78,"volume":11747913}
-{"timestamp":"2024-05-24 00:00:00","open":467.62,"high":479.85,"low":466.3,"close":478.22,"volume":12024254}
-{"timestamp":"2024-05-28 00:00:00","open":476.58,"high":480.86,"low":474.84,"close":479.92,"volume":10175800}
-{"timestamp":"2024-05-29 00:00:00","open":474.66,"high":479.85,"low":473.7,"close":474.36,"volume":9226218}
-{"timestamp":"2024-05-30 00:00:00","open":471.67,"high":471.73,"low":464.71,"close":467.05,"volume":10735226}
-{"timestamp":"2024-05-31 00:00:00","open":465.8,"high":469.12,"low":454.46,"close":466.83,"volume":16919805}
-{"timestamp":"2024-06-03 00:00:00","open":470.86,"high":479.6,"low":468.24,"close":477.49,"volume":11279400}
-{"timestamp":"2024-06-04 00:00:00","open":477.0,"high":478.89,"low":473.23,"close":476.99,"volume":7088718}
-{"timestamp":"2024-06-05 00:00:00","open":484.45,"high":496.65,"low":483.91,"close":495.06,"volume":15690500}
-{"timestamp":"2024-06-06 00:00:00","open":492.98,"high":502.82,"low":490.89,"close":493.76,"volume":10667339}
-{"timestamp":"2024-06-07 00:00:00","open":495.91,"high":498.91,"low":490.17,"close":492.96,"volume":9380745}
-{"timestamp":"2024-06-10 00:00:00","open":493.86,"high":502.66,"low":493.41,"close":502.6,"volume":11236919}
-{"timestamp":"2024-06-11 00:00:00","open":500.16,"high":507.6,"low":498.27,"close":507.47,"volume":9673715}
-{"timestamp":"2024-06-12 00:00:00","open":513.99,"high":514.01,"low":504.47,"close":508.84,"volume":11983227}
-{"timestamp":"2024-06-13 00:00:00","open":505.71,"high":509.36,"low":501.36,"close":504.1,"volume":9954621}
-{"timestamp":"2024-06-14 00:00:00","open":502.65,"high":507.15,"low":500.75,"close":504.16,"volume":10243347}
-{"timestamp":"2024-06-17 00:00:00","open":501.67,"high":510.75,"low":496.01,"close":506.63,"volume":11266601}
-{"timestamp":"2024-06-18 00:00:00","open":504.56,"high":506.0,"low":495.02,"close":499.49,"volume":13060425}
-{"timestamp":"2024-06-20 00:00:00","open":502.0,"high":503.67,"low":496.77,"close":501.7,"volume":11801200}
-{"timestamp":"2024-06-21 00:00:00","open":503.45,"high":503.45,"low":492.39,"close":494.78,"volume":23130732}
-{"timestamp":"2024-06-24 00:00:00","open":499.2,"high":507.8,"low":494.29,"close":498.91,"volume":13525300}
-{"timestamp":"2024-06-25 00:00:00","open":497.05,"high":510.71,"low":495.5,"close":510.6,"volume":12109800}
-{"timestamp":"2024-06-26 00:00:00","open":506.65,"high":513.81,"low":504.68,"close":513.12,"volume":8882337}
-{"timestamp":"2024-06-27 00:00:00","open":514.25,"high":522.88,"low":513.9,"close":519.56,"volume":10121200}
-{"timestamp":"2024-06-28 00:00:00","open":517.15,"high":521.88,"low":503.84,"close":504.22,"volume":15855137}
-{"timestamp":"2024-07-01 00:00:00","open":504.95,"high":506.58,"low":493.17,"close":504.68,"volume":10328200}
-{"timestamp":"2024-07-02 00:00:00","open":500.76,"high":510.5,"low":499.45,"close":509.5,"volume":7739500}
-{"timestamp":"2024-07-03 00:00:00","open":506.37,"high":511.28,"low":506.02,"close":509.96,"volume":6005615}
-{"timestamp":"2024-07-05 00:00:00","open":511.6,"high":540.87,"low":511.6,"close":539.91,"volume":21354100}
-{"timestamp":"2024-07-08 00:00:00","open":542.35,"high":542.81,"low":526.65,"close":529.32,"volume":14917500}
-{"timestamp":"2024-07-09 00:00:00","open":533.75,"high":537.48,"low":528.19,"close":530.0,"volume":8769088}
-{"timestamp":"2024-07-10 00:00:00","open":530.79,"high":538.88,"low":528.36,"close":534.69,"volume":10983300}
-{"timestamp":"2024-07-11 00:00:00","open":530.89,"high":535.46,"low":508.37,"close":512.7,"volume":16458300}
-{"timestamp":"2024-07-12 00:00:00","open":497.76,"high":508.09,"low":494.23,"close":498.87,"volume":19750544}
-{"timestamp":"2024-07-15 00:00:00","open":498.63,"high":506.68,"low":493.37,"close":496.16,"volume":12539200}
-{"timestamp":"2024-07-16 00:00:00","open":501.5,"high":503.95,"low":485.79,"close":489.79,"volume":14075833}
-{"timestamp":"2024-07-17 00:00:00","open":479.17,"high":479.17,"low":459.12,"close":461.99,"volume":28076600}
-{"timestamp":"2024-07-18 00:00:00","open":475.0,"high":479.24,"low":464.54,"close":475.85,"volume":19267200}
-{"timestamp":"2024-07-19 00:00:00","open":476.06,"high":486.71,"low":475.71,"close":476.79,"volume":15149416}
-{"timestamp":"2024-07-22 00:00:00","open":486.58,"high":492.06,"low":483.9,"close":487.4,"volume":12023100}
-{"timestamp":"2024-07-23 00:00:00","open":489.84,"high":495.22,"low":487.72,"close":488.69,"volume":9455527}
-{"timestamp":"2024-07-24 00:00:00","open":472.31,"high":476.3,"low":460.58,"close":461.27,"volume":17649738}
-{"timestamp":"2024-07-25 00:00:00","open":463.26,"high":463.55,"low":442.65,"close":453.41,"volume":18240500}
-{"timestamp":"2024-07-26 00:00:00","open":464.2,"high":469.77,"low":459.42,"close":465.7,"volume":14222400}
-{"timestamp":"2024-07-29 00:00:00","open":469.88,"high":473.96,"low":465.02,"close":465.71,"volume":11339630}
-{"timestamp":"2024-07-30 00:00:00","open":467.0,"high":472.73,"low":456.7,"close":463.19,"volume":11390439}
-{"timestamp":"2024-07-31 00:00:00","open":471.02,"high":476.5,"low":466.75,"close":474.83,"volume":24285800}
-{"timestamp":"2024-08-01 00:00:00","open":521.0,"high":527.17,"low":492.1,"close":497.74,"volume":43083100}
-{"timestamp":"2024-08-02 00:00:00","open":489.0,"high":501.15,"low":476.15,"close":488.14,"volume":24044700}
-{"timestamp":"2024-08-05 00:00:00","open":451.35,"high":483.48,"low":450.8,"close":475.73,"volume":21396200}
-{"timestamp":"2024-08-06 00:00:00","open":479.0,"high":502.56,"low":478.65,"close":494.09,"volume":20955000}
-{"timestamp":"2024-08-07 00:00:00","open":503.13,"high":510.15,"low":486.86,"close":488.92,"volume":20105307}
-{"timestamp":"2024-08-08 00:00:00","open":497.5,"high":509.96,"low":494.72,"close":509.63,"volume":16156843}
-{"timestamp":"2024-08-09 00:00:00","open":507.71,"high":518.34,"low":505.7,"close":517.77,"volume":13696640}
-{"timestamp":"2024-08-12 00:00:00","open":516.86,"high":518.02,"low":509.1,"close":515.95,"volume":9767422}
-{"timestamp":"2024-08-13 00:00:00","open":520.01,"high":531.5,"low":518.15,"close":528.54,"volume":13743839}
-{"timestamp":"2024-08-14 00:00:00","open":528.06,"high":534.0,"low":523.13,"close":526.76,"volume":11444200}
-{"timestamp":"2024-08-15 00:00:00","open":531.79,"high":539.77,"low":526.7,"close":537.33,"volume":13482141}
-{"timestamp":"2024-08-16 00:00:00","open":531.9,"high":533.66,"low":524.66,"close":527.42,"volume":14776700}
-{"timestamp":"2024-08-19 00:00:00","open":526.87,"high":531.66,"low":522.76,"close":529.28,"volume":9879713}
-{"timestamp":"2024-08-20 00:00:00","open":528.35,"high":531.09,"low":525.88,"close":526.73,"volume":7944400}
-{"timestamp":"2024-08-21 00:00:00","open":527.15,"high":539.4,"low":526.93,"close":535.16,"volume":13423300}
-{"timestamp":"2024-08-22 00:00:00","open":537.0,"high":544.23,"low":528.59,"close":531.93,"volume":15708300}
-{"timestamp":"2024-08-23 00:00:00","open":536.92,"high":539.87,"low":525.06,"close":528.0,"volume":11323936}
-{"timestamp":"2024-08-26 00:00:00","open":527.6,"high":528.0,"low":514.95,"close":521.12,"volume":9584002}
-{"timestamp":"2024-08-27 00:00:00","open":518.98,"high":524.01,"low":515.31,"close":519.1,"volume":6282720}
-{"timestamp":"2024-08-28 00:00:00","open":517.67,"high":521.09,"low":512.45,"close":516.78,"volume":9106100}
-{"timestamp":"2024-08-29 00:00:00","open":519.05,"high":527.2,"low":515.68,"close":518.22,"volume":8317424}
-{"timestamp":"2024-08-30 00:00:00","open":521.35,"high":523.54,"low":515.2,"close":521.31,"volume":9157541}
-{"timestamp":"2024-09-03 00:00:00","open":519.64,"high":525.49,"low":508.62,"close":511.76,"volume":12459113}
-{"timestamp":"2024-09-04 00:00:00","open":506.07,"high":516.59,"low":504.07,"close":512.74,"volume":8335207}
-{"timestamp":"2024-09-05 00:00:00","open":511.72,"high":521.63,"low":511.15,"close":516.86,"volume":8640900}
-{"timestamp":"2024-09-06 00:00:00","open":521.88,"high":524.58,"low":498.25,"close":500.27,"volume":14744521}
-{"timestamp":"2024-09-09 00:00:00","open":506.16,"high":511.33,"low":502.08,"close":504.79,"volume":11047828}
-{"timestamp":"2024-09-10 00:00:00","open":508.16,"high":514.18,"low":500.03,"close":504.79,"volume":9899022}
-{"timestamp":"2024-09-11 00:00:00","open":507.01,"high":513.12,"low":495.6,"close":511.83,"volume":10782532}
-{"timestamp":"2024-09-12 00:00:00","open":517.05,"high":526.71,"low":515.22,"close":525.6,"volume":11993342}
-{"timestamp":"2024-09-13 00:00:00","open":520.34,"high":527.58,"low":517.11,"close":524.62,"volume":10321422}
-{"timestamp":"2024-09-16 00:00:00","open":524.54,"high":534.1,"low":517.4,"close":533.28,"volume":9527646}
-{"timestamp":"2024-09-17 00:00:00","open":537.6,"high":542.1,"low":530.57,"close":536.32,"volume":11690800}
-{"timestamp":"2024-09-18 00:00:00","open":537.07,"high":544.2,"low":533.9,"close":537.95,"volume":10323537}
-{"timestamp":"2024-09-19 00:00:00","open":550.0,"high":562.07,"low":546.52,"close":559.1,"volume":15647000}
-{"timestamp":"2024-09-20 00:00:00","open":560.0,"high":564.5,"low":556.3,"close":561.35,"volume":22066817}
-{"timestamp":"2024-09-23 00:00:00","open":569.5,"high":573.98,"low":562.41,"close":564.41,"volume":12830700}
-{"timestamp":"2024-09-24 00:00:00","open":566.68,"high":567.75,"low":554.19,"close":563.33,"volume":12993000}
-{"timestamp":"2024-09-25 00:00:00","open":564.05,"high":576.88,"low":563.72,"close":568.31,"volume":16543400}
-{"timestamp":"2024-09-26 00:00:00","open":575.73,"high":577.4,"low":562.35,"close":567.84,"volume":14400800}
-{"timestamp":"2024-09-27 00:00:00","open":570.1,"high":570.84,"low":564.51,"close":567.36,"volume":9398400}
-{"timestamp":"2024-09-30 00:00:00","open":567.7,"high":574.68,"low":564.8,"close":572.44,"volume":12807206}
-{"timestamp":"2024-10-01 00:00:00","open":577.98,"high":583.04,"low":570.1,"close":576.47,"volume":15259300}
-{"timestamp":"2024-10-02 00:00:00","open":574.86,"high":576.0,"low":569.34,"close":572.81,"volume":6524700}
-{"timestamp":"2024-10-03 00:00:00","open":570.15,"high":583.36,"low":568.73,"close":582.77,"volume":11581000}
-{"timestamp":"2024-10-04 00:00:00","open":583.73,"high":596.85,"low":581.43,"close":595.94,"volume":14199788}
-{"timestamp":"2024-10-07 00:00:00","open":598.22,"high":602.95,"low":584.04,"close":584.78,"volume":12014200}
-{"timestamp":"2024-10-08 00:00:00","open":589.69,"high":593.56,"low":585.97,"close":592.89,"volume":7857400}
-{"timestamp":"2024-10-09 00:00:00","open":593.99,"high":594.39,"low":581.61,"close":590.51,"volume":9529707}
-{"timestamp":"2024-10-10 00:00:00","open":587.57,"high":590.23,"low":582.52,"close":583.83,"volume":7740449}
-{"timestamp":"2024-10-11 00:00:00","open":584.83,"high":591.21,"low":582.71,"close":589.95,"volume":8587100}
-{"timestamp":"2024-10-14 00:00:00","open":594.22,"high":600.1,"low":589.96,"close":590.42,"volume":8252000}
-{"timestamp":"2024-10-15 00:00:00","open":590.16,"high":590.61,"low":580.14,"close":586.27,"volume":9564236}
-{"timestamp":"2024-10-16 00:00:00","open":581.4,"high":582.08,"low":574.03,"close":576.79,"volume":11268400}
-{"timestamp":"2024-10-17 00:00:00","open":583.33,"high":584.97,"low":575.2,"close":576.93,"volume":8701200}
-{"timestamp":"2024-10-18 00:00:00","open":581.1,"high":583.97,"low":575.25,"close":576.47,"volume":7694300}
-{"timestamp":"2024-10-21 00:00:00","open":576.03,"high":577.24,"low":569.11,"close":575.16,"volume":8171900}
-{"timestamp":"2024-10-22 00:00:00","open":574.29,"high":583.53,"low":572.12,"close":582.01,"volume":8544500}
-{"timestamp":"2024-10-23 00:00:00","open":579.97,"high":585.0,"low":562.5,"close":563.69,"volume":14248419}
-{"timestamp":"2024-10-24 00:00:00","open":567.13,"high":568.88,"low":561.52,"close":567.78,"volume":7184700}
-{"timestamp":"2024-10-25 00:00:00","open":573.93,"high":581.29,"low":571.72,"close":573.25,"volume":11337900}
-{"timestamp":"2024-10-28 00:00:00","open":582.0,"high":583.75,"low":574.12,"close":578.16,"volume":10925131}
-{"timestamp":"2024-10-29 00:00:00","open":580.15,"high":593.67,"low":575.4,"close":593.28,"volume":13019100}
-{"timestamp":"2024-10-30 00:00:00","open":600.98,"high":601.2,"low":589.38,"close":591.8,"volume":26864925}
-{"timestamp":"2024-10-31 00:00:00","open":585.0,"high":589.9,"low":563.01,"close":567.58,"volume":26838400}
-{"timestamp":"2024-11-01 00:00:00","open":567.61,"high":573.67,"low":562.56,"close":567.16,"volume":15303235}
-{"timestamp":"2024-11-04 00:00:00","open":564.1,"high":568.69,"low":557.89,"close":560.68,"volume":12064601}
-{"timestamp":"2024-11-05 00:00:00","open":567.3,"high":573.48,"low":566.67,"close":572.43,"volume":9775400}
-{"timestamp":"2024-11-06 00:00:00","open":562.75,"high":573.0,"low":555.17,"close":572.05,"volume":18305429}
-{"timestamp":"2024-11-07 00:00:00","open":576.89,"high":594.8,"low":575.21,"close":591.7,"volume":14653708}
-{"timestamp":"2024-11-08 00:00:00","open":591.54,"high":593.1,"low":584.52,"close":589.34,"volume":9415700}
-{"timestamp":"2024-11-11 00:00:00","open":586.36,"high":587.0,"low":576.51,"close":583.17,"volume":10209100}
-{"timestamp":"2024-11-12 00:00:00","open":588.54,"high":599.66,"low":580.38,"close":584.82,"volume":16287724}
-{"timestamp":"2024-11-13 00:00:00","open":582.61,"high":585.64,"low":575.17,"close":580.0,"volume":10757600}
-{"timestamp":"2024-11-14 00:00:00","open":577.0,"high":580.76,"low":573.01,"close":577.16,"volume":11053743}
-{"timestamp":"2024-11-15 00:00:00","open":571.22,"high":572.57,"low":551.5,"close":554.08,"volume":17712900}
-{"timestamp":"2024-11-18 00:00:00","open":557.04,"high":559.9,"low":550.09,"close":554.4,"volume":14346715}
-{"timestamp":"2024-11-19 00:00:00","open":551.86,"high":561.43,"low":550.6,"close":561.09,"volume":9522445}
-{"timestamp":"2024-11-20 00:00:00","open":562.93,"high":566.35,"low":554.2,"close":565.52,"volume":9797339}
-{"timestamp":"2024-11-21 00:00:00","open":569.52,"high":570.0,"low":549.05,"close":563.09,"volume":11154749}
-{"timestamp":"2024-11-22 00:00:00","open":563.55,"high":563.83,"low":554.59,"close":559.14,"volume":9164004}
-{"timestamp":"2024-11-25 00:00:00","open":562.1,"high":572.59,"low":556.39,"close":565.11,"volume":13599830}
-{"timestamp":"2024-11-26 00:00:00","open":566.0,"high":577.5,"low":565.2,"close":573.54,"volume":10356600}
-{"timestamp":"2024-11-27 00:00:00","open":574.89,"high":574.98,"low":564.1,"close":569.2,"volume":7200228}
-{"timestamp":"2024-11-29 00:00:00","open":569.0,"high":578.46,"low":566.9,"close":574.32,"volume":7130519}
-{"timestamp":"2024-12-02 00:00:00","open":577.5,"high":594.5,"low":575.57,"close":592.83,"volume":12522400}
-{"timestamp":"2024-12-03 00:00:00","open":595.0,"high":614.2,"low":591.25,"close":613.65,"volume":14907200}
-{"timestamp":"2024-12-04 00:00:00","open":612.96,"high":617.78,"low":605.1,"close":613.78,"volume":14697006}
-{"timestamp":"2024-12-05 00:00:00","open":617.08,"high":619.9,"low":607.05,"close":608.93,"volume":8081212}
-{"timestamp":"2024-12-06 00:00:00","open":610.1,"high":629.79,"low":608.53,"close":623.77,"volume":16935503}
-{"timestamp":"2024-12-09 00:00:00","open":623.92,"high":626.4,"low":606.17,"close":613.57,"volume":11426015}
-{"timestamp":"2024-12-10 00:00:00","open":617.56,"high":625.59,"low":612.74,"close":619.32,"volume":10938900}
-{"timestamp":"2024-12-11 00:00:00","open":623.37,"high":638.4,"low":621.53,"close":632.68,"volume":10837228}
-{"timestamp":"2024-12-12 00:00:00","open":631.5,"high":636.66,"low":627.21,"close":630.79,"volume":7474717}
-{"timestamp":"2024-12-13 00:00:00","open":627.22,"high":631.08,"low":616.89,"close":620.35,"volume":8453349}
-{"timestamp":"2024-12-16 00:00:00","open":629.98,"high":631.15,"low":618.58,"close":624.24,"volume":10885625}
-{"timestamp":"2024-12-17 00:00:00","open":626.17,"high":632.37,"low":616.54,"close":619.44,"volume":12897842}
-{"timestamp":"2024-12-18 00:00:00","open":621.0,"high":627.36,"low":596.32,"close":597.19,"volume":17075500}
-{"timestamp":"2024-12-19 00:00:00","open":610.39,"high":611.52,"low":595.0,"close":595.57,"volume":14958100}
-{"timestamp":"2024-12-20 00:00:00","open":590.58,"high":603.11,"low":580.0,"close":585.25,"volume":48989400}
-{"timestamp":"2024-12-23 00:00:00","open":589.6,"high":601.09,"low":586.25,"close":599.85,"volume":10205800}
-{"timestamp":"2024-12-24 00:00:00","open":602.72,"high":607.99,"low":599.28,"close":607.75,"volume":4726100}
-{"timestamp":"2024-12-26 00:00:00","open":605.48,"high":606.3,"low":598.94,"close":603.35,"volume":6091239}
-{"timestamp":"2024-12-27 00:00:00","open":599.41,"high":601.85,"low":589.8,"close":599.81,"volume":8084229}
-{"timestamp":"2024-12-30 00:00:00","open":588.75,"high":596.94,"low":585.58,"close":591.24,"volume":7025900}
-{"timestamp":"2024-12-31 00:00:00","open":592.27,"high":593.97,"low":583.85,"close":585.51,"volume":6019520}
-{"timestamp":"2025-01-02 00:00:00","open":589.72,"high":604.91,"low":587.82,"close":599.24,"volume":12682300}
-{"timestamp":"2025-01-03 00:00:00","open":604.76,"high":609.5,"low":596.41,"close":604.63,"volume":11436800}
-{"timestamp":"2025-01-06 00:00:00","open":611.83,"high":630.99,"low":605.62,"close":630.2,"volume":14560800}
-{"timestamp":"2025-01-07 00:00:00","open":631.7,"high":632.1,"low":608.23,"close":617.89,"volume":12071500}
-{"timestamp":"2025-01-08 00:00:00","open":613.4,"high":616.44,"low":602.79,"close":610.72,"volume":10085846}
-{"timestamp":"2025-01-10 00:00:00","open":610.03,"high":629.91,"low":597.34,"close":615.86,"volume":19256600}
-{"timestamp":"2025-01-13 00:00:00","open":607.1,"high":608.97,"low":598.45,"close":608.33,"volume":10785031}
-{"timestamp":"2025-01-14 00:00:00","open":605.07,"high":605.49,"low":588.55,"close":594.25,"volume":13598000}
-{"timestamp":"2025-01-15 00:00:00","open":610.21,"high":622.46,"low":606.5,"close":617.12,"volume":15524302}
-{"timestamp":"2025-01-16 00:00:00","open":611.5,"high":616.25,"low":609.71,"close":611.3,"volume":8355349}
-{"timestamp":"2025-01-17 00:00:00","open":624.05,"high":624.97,"low":603.67,"close":612.77,"volume":17280600}
-{"timestamp":"2025-01-21 00:00:00","open":617.83,"high":621.5,"low":609.01,"close":616.46,"volume":11674016}
-{"timestamp":"2025-01-22 00:00:00","open":623.3,"high":633.7,"low":619.43,"close":623.5,"volume":12274011}
-{"timestamp":"2025-01-23 00:00:00","open":627.36,"high":636.6,"low":621.15,"close":636.45,"volume":9910200}
-{"timestamp":"2025-01-24 00:00:00","open":636.4,"high":652.0,"low":634.2,"close":647.49,"volume":19065329}
-{"timestamp":"2025-01-27 00:00:00","open":626.61,"high":663.87,"low":625.1,"close":659.88,"volume":28399200}
-{"timestamp":"2025-01-28 00:00:00","open":666.0,"high":682.58,"low":659.47,"close":674.33,"volume":20950107}
-{"timestamp":"2025-01-29 00:00:00","open":675.0,"high":681.05,"low":665.67,"close":676.49,"volume":21377820}
-{"timestamp":"2025-01-30 00:00:00","open":696.82,"high":710.79,"low":676.1,"close":687.0,"volume":29322900}
-{"timestamp":"2025-01-31 00:00:00","open":691.0,"high":705.3,"low":685.58,"close":689.18,"volume":19331700}
-{"timestamp":"2025-02-03 00:00:00","open":675.91,"high":704.0,"low":675.25,"close":697.46,"volume":21415739}
-{"timestamp":"2025-02-04 00:00:00","open":702.5,"high":707.71,"low":691.61,"close":704.19,"volume":13826300}
-{"timestamp":"2025-02-05 00:00:00","open":703.55,"high":718.14,"low":699.01,"close":704.87,"volume":17793766}
-{"timestamp":"2025-02-06 00:00:00","open":705.88,"high":718.9,"low":703.5,"close":711.99,"volume":13080700}
-{"timestamp":"2025-02-07 00:00:00","open":716.8,"high":725.01,"low":711.75,"close":714.52,"volume":16427100}
-{"timestamp":"2025-02-10 00:00:00","open":718.56,"high":721.2,"low":711.33,"close":717.4,"volume":12904317}
-{"timestamp":"2025-02-11 00:00:00","open":713.32,"high":723.66,"low":710.04,"close":719.8,"volume":12998000}
-{"timestamp":"2025-02-12 00:00:00","open":715.3,"high":727.1,"low":712.6,"close":725.38,"volume":12016517}
-{"timestamp":"2025-02-13 00:00:00","open":721.52,"high":729.0,"low":718.04,"close":728.56,"volume":12569100}
-{"timestamp":"2025-02-14 00:00:00","open":726.14,"high":740.91,"low":725.62,"close":736.67,"volume":16901249}
-{"timestamp":"2025-02-18 00:00:00","open":736.0,"high":737.0,"low":706.44,"close":716.37,"volume":21938703}
-{"timestamp":"2025-02-19 00:00:00","open":704.1,"high":707.0,"low":695.39,"close":703.77,"volume":17535500}
-{"timestamp":"2025-02-20 00:00:00","open":697.28,"high":705.63,"low":693.64,"close":694.84,"volume":12587408}
-{"timestamp":"2025-02-21 00:00:00","open":696.58,"high":703.87,"low":682.36,"close":683.55,"volume":15660400}
-{"timestamp":"2025-02-24 00:00:00","open":686.28,"high":687.27,"low":662.45,"close":668.13,"volume":15677000}
-{"timestamp":"2025-02-25 00:00:00","open":665.97,"high":668.0,"low":641.86,"close":657.5,"volume":20579700}
-{"timestamp":"2025-02-26 00:00:00","open":659.65,"high":683.01,"low":658.0,"close":673.7,"volume":14488705}
-{"timestamp":"2025-02-27 00:00:00","open":682.45,"high":688.65,"low":657.57,"close":658.24,"volume":12500013}
-{"timestamp":"2025-02-28 00:00:00","open":658.04,"high":669.63,"low":642.6,"close":668.2,"volume":17534200}
-{"timestamp":"2025-03-03 00:00:00","open":673.68,"high":681.25,"low":650.84,"close":655.05,"volume":10843800}
-{"timestamp":"2025-03-04 00:00:00","open":645.51,"high":649.75,"low":623.65,"close":640.0,"volume":21495208}
-{"timestamp":"2025-03-05 00:00:00","open":641.0,"high":659.5,"low":637.66,"close":656.47,"volume":13770026}
-{"timestamp":"2025-03-06 00:00:00","open":648.0,"high":650.56,"low":624.11,"close":627.93,"volume":13446500}
-{"timestamp":"2025-03-07 00:00:00","open":625.37,"high":634.79,"low":600.61,"close":625.66,"volume":21375700}
-{"timestamp":"2025-03-10 00:00:00","open":608.07,"high":610.11,"low":586.87,"close":597.99,"volume":21999943}
-{"timestamp":"2025-03-11 00:00:00","open":595.05,"high":614.93,"low":593.33,"close":605.71,"volume":17401500}
-{"timestamp":"2025-03-12 00:00:00","open":629.9,"high":633.33,"low":609.35,"close":619.56,"volume":15747000}
-{"timestamp":"2025-03-13 00:00:00","open":620.25,"high":620.5,"low":586.51,"close":590.64,"volume":16480324}
-{"timestamp":"2025-03-14 00:00:00","open":602.8,"high":608.86,"low":594.78,"close":607.6,"volume":12364505}
-{"timestamp":"2025-03-17 00:00:00","open":607.46,"high":613.1,"low":598.0,"close":604.9,"volume":15473909}
-{"timestamp":"2025-03-18 00:00:00","open":600.05,"high":600.25,"low":574.66,"close":582.36,"volume":20297708}
-{"timestamp":"2025-03-19 00:00:00","open":584.28,"high":592.32,"low":574.77,"close":584.06,"volume":20537500}
-{"timestamp":"2025-03-20 00:00:00","open":582.76,"high":610.2,"low":579.51,"close":586.0,"volume":24336505}
-{"timestamp":"2025-03-21 00:00:00","open":583.42,"high":597.54,"low":580.95,"close":596.25,"volume":25015900}
-{"timestamp":"2025-03-24 00:00:00","open":614.97,"high":622.54,"low":612.2,"close":618.85,"volume":15741300}
-{"timestamp":"2025-03-25 00:00:00","open":626.76,"high":633.88,"low":621.18,"close":626.31,"volume":15312540}
-{"timestamp":"2025-03-26 00:00:00","open":624.89,"high":626.75,"low":606.61,"close":610.98,"volume":12661900}
-{"timestamp":"2025-03-27 00:00:00","open":602.0,"high":614.25,"low":600.1,"close":602.58,"volume":10436524}
-{"timestamp":"2025-03-28 00:00:00","open":600.31,"high":601.75,"low":573.92,"close":576.74,"volume":17602823}
-{"timestamp":"2025-03-31 00:00:00","open":563.5,"high":578.7,"low":553.3,"close":576.36,"volume":21124700}
-{"timestamp":"2025-04-01 00:00:00","open":570.84,"high":589.91,"low":570.0,"close":586.0,"volume":12836600}
-{"timestamp":"2025-04-02 00:00:00","open":574.91,"high":592.66,"low":573.36,"close":583.93,"volume":13470800}
-{"timestamp":"2025-04-03 00:00:00","open":546.22,"high":552.56,"low":530.3,"close":531.62,"volume":34777500}
-{"timestamp":"2025-04-04 00:00:00","open":506.62,"high":518.0,"low":494.2,"close":504.73,"volume":38589814}
-{"timestamp":"2025-04-07 00:00:00","open":485.1,"high":539.37,"low":481.9,"close":516.25,"volume":36606136}
-{"timestamp":"2025-04-08 00:00:00","open":543.25,"high":547.43,"low":502.86,"close":510.45,"volume":28034211}
-{"timestamp":"2025-04-09 00:00:00","open":509.27,"high":587.89,"low":502.11,"close":585.77,"volume":39216600}
-{"timestamp":"2025-04-10 00:00:00","open":575.49,"high":581.3,"low":535.3,"close":546.29,"volume":28173500}
-{"timestamp":"2025-04-11 00:00:00","open":535.51,"high":547.4,"low":528.59,"close":543.57,"volume":17642327}
-{"timestamp":"2025-04-14 00:00:00","open":556.17,"high":557.77,"low":528.28,"close":531.48,"volume":14130928}
-{"timestamp":"2025-04-15 00:00:00","open":532.11,"high":537.94,"low":517.5,"close":521.52,"volume":15558700}
-{"timestamp":"2025-04-16 00:00:00","open":508.51,"high":513.37,"low":495.63,"close":502.31,"volume":18735100}
-{"timestamp":"2025-04-17 00:00:00","open":505.25,"high":507.3,"low":498.01,"close":501.48,"volume":14593508}
-{"timestamp":"2025-04-21 00:00:00","open":491.33,"high":493.5,"low":479.8,"close":484.66,"volume":16166000}
-{"timestamp":"2025-04-22 00:00:00","open":491.87,"high":506.88,"low":486.36,"close":500.28,"volume":17399408}
-{"timestamp":"2025-04-23 00:00:00","open":528.53,"high":535.34,"low":516.52,"close":520.27,"volume":18173910}
-{"timestamp":"2025-04-24 00:00:00","open":518.73,"high":533.9,"low":517.5,"close":533.15,"volume":13910011}
-{"timestamp":"2025-04-25 00:00:00","open":546.8,"high":549.86,"low":536.25,"close":547.27,"volume":17098921}
-{"timestamp":"2025-04-28 00:00:00","open":555.64,"high":558.49,"low":540.59,"close":549.74,"volume":15179000}
-{"timestamp":"2025-04-29 00:00:00","open":546.0,"high":556.57,"low":544.12,"close":554.44,"volume":11835036}
-{"timestamp":"2025-04-30 00:00:00","open":538.4,"high":549.1,"low":529.5,"close":549.0,"volume":29244000}
+version https://git-lfs.github.com/spec/v1
+oid sha256:89bd9c72f68859b4ae37a20e3dead04efeeb8c2ef47e20d6c4ed5399b2348631
+size 352449