diff --git "a/exp_fmp_price_1day/MSFT.jsonl" "b/exp_fmp_price_1day/MSFT.jsonl"
--- "a/exp_fmp_price_1day/MSFT.jsonl"
+++ "b/exp_fmp_price_1day/MSFT.jsonl"
@@ -1,5540 +1,3 @@
-{"timestamp":"1995-05-01 00:00:00","open":5.12,"high":5.23,"low":5.11,"close":5.13,"volume":65550400}
-{"timestamp":"1995-05-02 00:00:00","open":5.13,"high":5.14,"low":4.97,"close":4.97,"volume":78099200}
-{"timestamp":"1995-05-03 00:00:00","open":5.02,"high":5.06,"low":5.02,"close":5.05,"volume":61566400}
-{"timestamp":"1995-05-04 00:00:00","open":5.09,"high":5.2,"low":5.06,"close":5.09,"volume":66524816}
-{"timestamp":"1995-05-05 00:00:00","open":5.09,"high":5.1,"low":4.99,"close":5.0,"volume":43707200}
-{"timestamp":"1995-05-08 00:00:00","open":4.99,"high":5.02,"low":4.95,"close":4.99,"volume":43988800}
-{"timestamp":"1995-05-09 00:00:00","open":5.0,"high":5.02,"low":4.95,"close":4.99,"volume":36748800}
-{"timestamp":"1995-05-10 00:00:00","open":5.01,"high":5.02,"low":4.93,"close":4.95,"volume":38688000}
-{"timestamp":"1995-05-11 00:00:00","open":4.95,"high":5.09,"low":4.94,"close":5.09,"volume":38673600}
-{"timestamp":"1995-05-12 00:00:00","open":5.09,"high":5.14,"low":5.02,"close":5.05,"volume":36192000}
-{"timestamp":"1995-05-15 00:00:00","open":5.04,"high":5.13,"low":4.99,"close":5.08,"volume":35232000}
-{"timestamp":"1995-05-16 00:00:00","open":5.09,"high":5.31,"low":5.09,"close":5.3,"volume":86708816}
-{"timestamp":"1995-05-17 00:00:00","open":5.33,"high":5.43,"low":5.32,"close":5.38,"volume":66515200}
-{"timestamp":"1995-05-18 00:00:00","open":5.35,"high":5.42,"low":5.29,"close":5.29,"volume":58326400}
-{"timestamp":"1995-05-19 00:00:00","open":5.27,"high":5.34,"low":5.25,"close":5.34,"volume":45190400}
-{"timestamp":"1995-05-22 00:00:00","open":5.34,"high":5.47,"low":5.25,"close":5.45,"volume":91382400}
-{"timestamp":"1995-05-23 00:00:00","open":5.47,"high":5.53,"low":5.46,"close":5.53,"volume":55516800}
-{"timestamp":"1995-05-24 00:00:00","open":5.57,"high":5.59,"low":5.44,"close":5.47,"volume":68969632}
-{"timestamp":"1995-05-25 00:00:00","open":5.49,"high":5.59,"low":5.45,"close":5.58,"volume":43440000}
-{"timestamp":"1995-05-26 00:00:00","open":5.57,"high":5.58,"low":5.44,"close":5.47,"volume":52934400}
-{"timestamp":"1995-05-30 00:00:00","open":5.5,"high":5.52,"low":5.16,"close":5.19,"volume":99612816}
-{"timestamp":"1995-05-31 00:00:00","open":5.2,"high":5.3,"low":5.06,"close":5.29,"volume":119756816}
-{"timestamp":"1995-06-01 00:00:00","open":5.31,"high":5.35,"low":5.24,"close":5.26,"volume":61153600}
-{"timestamp":"1995-06-02 00:00:00","open":5.23,"high":5.26,"low":5.16,"close":5.2,"volume":55556800}
-{"timestamp":"1995-06-05 00:00:00","open":5.16,"high":5.34,"low":5.11,"close":5.3,"volume":55852800}
-{"timestamp":"1995-06-06 00:00:00","open":5.3,"high":5.38,"low":5.2,"close":5.2,"volume":49036800}
-{"timestamp":"1995-06-07 00:00:00","open":5.18,"high":5.3,"low":5.13,"close":5.25,"volume":64590400}
-{"timestamp":"1995-06-08 00:00:00","open":5.26,"high":5.29,"low":5.23,"close":5.26,"volume":29320000}
-{"timestamp":"1995-06-09 00:00:00","open":5.23,"high":5.37,"low":5.16,"close":5.3,"volume":81214400}
-{"timestamp":"1995-06-12 00:00:00","open":5.29,"high":5.3,"low":5.2,"close":5.23,"volume":45832000}
-{"timestamp":"1995-06-13 00:00:00","open":5.26,"high":5.3,"low":5.21,"close":5.24,"volume":37691200}
-{"timestamp":"1995-06-14 00:00:00","open":5.21,"high":5.26,"low":5.17,"close":5.24,"volume":43096000}
-{"timestamp":"1995-06-15 00:00:00","open":5.25,"high":5.31,"low":5.24,"close":5.3,"volume":43912000}
-{"timestamp":"1995-06-16 00:00:00","open":5.31,"high":5.47,"low":5.3,"close":5.44,"volume":92278400}
-{"timestamp":"1995-06-19 00:00:00","open":5.45,"high":5.62,"low":5.43,"close":5.61,"volume":78982400}
-{"timestamp":"1995-06-20 00:00:00","open":5.65,"high":5.71,"low":5.61,"close":5.71,"volume":56670400}
-{"timestamp":"1995-06-21 00:00:00","open":5.74,"high":5.77,"low":5.63,"close":5.66,"volume":57224000}
-{"timestamp":"1995-06-22 00:00:00","open":5.66,"high":5.75,"low":5.63,"close":5.74,"volume":46297600}
-{"timestamp":"1995-06-23 00:00:00","open":5.67,"high":5.76,"low":5.64,"close":5.7,"volume":46356800}
-{"timestamp":"1995-06-26 00:00:00","open":5.69,"high":5.7,"low":5.59,"close":5.61,"volume":41048000}
-{"timestamp":"1995-06-27 00:00:00","open":5.59,"high":5.66,"low":5.42,"close":5.43,"volume":66004816}
-{"timestamp":"1995-06-28 00:00:00","open":5.42,"high":5.56,"low":5.25,"close":5.49,"volume":107312000}
-{"timestamp":"1995-06-29 00:00:00","open":5.5,"high":5.61,"low":5.5,"close":5.59,"volume":57643200}
-{"timestamp":"1995-06-30 00:00:00","open":5.6,"high":5.69,"low":5.6,"close":5.65,"volume":53342400}
-{"timestamp":"1995-07-03 00:00:00","open":5.68,"high":5.7,"low":5.65,"close":5.68,"volume":16763200}
-{"timestamp":"1995-07-05 00:00:00","open":5.73,"high":5.75,"low":5.65,"close":5.67,"volume":48547200}
-{"timestamp":"1995-07-06 00:00:00","open":5.66,"high":5.81,"low":5.65,"close":5.8,"volume":47070400}
-{"timestamp":"1995-07-07 00:00:00","open":5.8,"high":5.98,"low":5.8,"close":5.98,"volume":66699200}
-{"timestamp":"1995-07-10 00:00:00","open":6.0,"high":6.23,"low":5.98,"close":6.18,"volume":111982400}
-{"timestamp":"1995-07-11 00:00:00","open":6.19,"high":6.2,"low":6.03,"close":6.03,"volume":78227200}
-{"timestamp":"1995-07-12 00:00:00","open":6.05,"high":6.25,"low":6.05,"close":6.24,"volume":94675200}
-{"timestamp":"1995-07-13 00:00:00","open":6.26,"high":6.34,"low":6.13,"close":6.26,"volume":84811200}
-{"timestamp":"1995-07-14 00:00:00","open":6.14,"high":6.48,"low":6.13,"close":6.48,"volume":89905632}
-{"timestamp":"1995-07-17 00:00:00","open":6.73,"high":6.83,"low":6.66,"close":6.81,"volume":155830400}
-{"timestamp":"1995-07-18 00:00:00","open":6.69,"high":6.69,"low":6.32,"close":6.37,"volume":289624000}
-{"timestamp":"1995-07-19 00:00:00","open":6.06,"high":6.17,"low":5.53,"close":5.91,"volume":305118464}
-{"timestamp":"1995-07-20 00:00:00","open":5.95,"high":6.09,"low":5.88,"close":6.01,"volume":177848000}
-{"timestamp":"1995-07-21 00:00:00","open":5.88,"high":6.0,"low":5.73,"close":5.75,"volume":169257600}
-{"timestamp":"1995-07-24 00:00:00","open":5.79,"high":5.86,"low":5.76,"close":5.85,"volume":94811200}
-{"timestamp":"1995-07-25 00:00:00","open":5.97,"high":6.1,"low":5.91,"close":6.02,"volume":109422400}
-{"timestamp":"1995-07-26 00:00:00","open":6.1,"high":6.16,"low":5.93,"close":6.0,"volume":77470400}
-{"timestamp":"1995-07-27 00:00:00","open":6.03,"high":6.1,"low":6.02,"close":6.03,"volume":52916800}
-{"timestamp":"1995-07-28 00:00:00","open":6.0,"high":6.0,"low":5.75,"close":5.79,"volume":158468816}
-{"timestamp":"1995-07-31 00:00:00","open":5.82,"high":5.84,"low":5.63,"close":5.66,"volume":101435200}
-{"timestamp":"1995-08-01 00:00:00","open":5.67,"high":5.68,"low":5.49,"close":5.59,"volume":166144000}
-{"timestamp":"1995-08-02 00:00:00","open":5.69,"high":5.79,"low":5.5,"close":5.56,"volume":129804816}
-{"timestamp":"1995-08-03 00:00:00","open":5.5,"high":5.71,"low":5.47,"close":5.7,"volume":113536000}
-{"timestamp":"1995-08-04 00:00:00","open":5.71,"high":5.87,"low":5.7,"close":5.87,"volume":77705632}
-{"timestamp":"1995-08-07 00:00:00","open":5.91,"high":5.97,"low":5.73,"close":5.85,"volume":64273600}
-{"timestamp":"1995-08-08 00:00:00","open":5.88,"high":5.93,"low":5.84,"close":5.84,"volume":43913600}
-{"timestamp":"1995-08-09 00:00:00","open":6.11,"high":6.13,"low":6.0,"close":6.03,"volume":144384000}
-{"timestamp":"1995-08-10 00:00:00","open":6.06,"high":6.07,"low":5.87,"close":5.88,"volume":71883200}
-{"timestamp":"1995-08-11 00:00:00","open":5.92,"high":6.04,"low":5.76,"close":6.03,"volume":97195200}
-{"timestamp":"1995-08-14 00:00:00","open":6.05,"high":6.2,"low":5.98,"close":6.17,"volume":88872000}
-{"timestamp":"1995-08-15 00:00:00","open":6.2,"high":6.21,"low":6.05,"close":6.15,"volume":63267200}
-{"timestamp":"1995-08-16 00:00:00","open":6.15,"high":6.18,"low":6.07,"close":6.17,"volume":38118400}
-{"timestamp":"1995-08-17 00:00:00","open":6.18,"high":6.3,"low":6.17,"close":6.2,"volume":74564816}
-{"timestamp":"1995-08-18 00:00:00","open":6.23,"high":6.23,"low":6.06,"close":6.07,"volume":77502400}
-{"timestamp":"1995-08-21 00:00:00","open":6.09,"high":6.14,"low":5.9,"close":5.91,"volume":110491200}
-{"timestamp":"1995-08-22 00:00:00","open":5.95,"high":6.21,"low":5.9,"close":6.21,"volume":94320000}
-{"timestamp":"1995-08-23 00:00:00","open":6.25,"high":6.28,"low":6.09,"close":6.12,"volume":111188816}
-{"timestamp":"1995-08-24 00:00:00","open":6.13,"high":6.13,"low":5.97,"close":6.01,"volume":95275200}
-{"timestamp":"1995-08-25 00:00:00","open":6.02,"high":6.05,"low":5.9,"close":5.9,"volume":73489632}
-{"timestamp":"1995-08-28 00:00:00","open":5.9,"high":5.9,"low":5.62,"close":5.63,"volume":112622400}
-{"timestamp":"1995-08-29 00:00:00","open":5.63,"high":5.74,"low":5.44,"close":5.74,"volume":163929632}
-{"timestamp":"1995-08-30 00:00:00","open":5.8,"high":5.86,"low":5.72,"close":5.83,"volume":79499200}
-{"timestamp":"1995-08-31 00:00:00","open":5.84,"high":5.88,"low":5.72,"close":5.78,"volume":38764800}
-{"timestamp":"1995-09-01 00:00:00","open":5.73,"high":5.75,"low":5.59,"close":5.61,"volume":80262400}
-{"timestamp":"1995-09-05 00:00:00","open":5.68,"high":5.95,"low":5.64,"close":5.94,"volume":92052816}
-{"timestamp":"1995-09-06 00:00:00","open":5.95,"high":6.03,"low":5.81,"close":5.84,"volume":100265632}
-{"timestamp":"1995-09-07 00:00:00","open":5.89,"high":6.04,"low":5.83,"close":5.91,"volume":93932816}
-{"timestamp":"1995-09-08 00:00:00","open":5.86,"high":5.98,"low":5.83,"close":5.97,"volume":64417600}
-{"timestamp":"1995-09-11 00:00:00","open":5.96,"high":6.12,"low":5.94,"close":6.1,"volume":77408000}
-{"timestamp":"1995-09-12 00:00:00","open":6.11,"high":6.11,"low":5.98,"close":6.02,"volume":71155200}
-{"timestamp":"1995-09-13 00:00:00","open":6.01,"high":6.06,"low":5.95,"close":6.01,"volume":61208000}
-{"timestamp":"1995-09-14 00:00:00","open":6.01,"high":6.03,"low":5.92,"close":5.93,"volume":54230400}
-{"timestamp":"1995-09-15 00:00:00","open":5.92,"high":5.96,"low":5.78,"close":5.84,"volume":88316816}
-{"timestamp":"1995-09-18 00:00:00","open":5.83,"high":5.84,"low":5.68,"close":5.75,"volume":76848000}
-{"timestamp":"1995-09-19 00:00:00","open":5.75,"high":5.91,"low":5.72,"close":5.83,"volume":58011200}
-{"timestamp":"1995-09-20 00:00:00","open":5.84,"high":5.91,"low":5.79,"close":5.82,"volume":44652800}
-{"timestamp":"1995-09-21 00:00:00","open":5.7,"high":5.82,"low":5.66,"close":5.66,"volume":83836816}
-{"timestamp":"1995-09-22 00:00:00","open":5.62,"high":5.67,"low":5.56,"close":5.61,"volume":99899200}
-{"timestamp":"1995-09-25 00:00:00","open":5.66,"high":5.66,"low":5.53,"close":5.64,"volume":57878400}
-{"timestamp":"1995-09-26 00:00:00","open":5.65,"high":5.74,"low":5.51,"close":5.52,"volume":76548800}
-{"timestamp":"1995-09-27 00:00:00","open":5.5,"high":5.55,"low":5.31,"close":5.54,"volume":140756800}
-{"timestamp":"1995-09-28 00:00:00","open":5.56,"high":5.72,"low":5.55,"close":5.72,"volume":105510400}
-{"timestamp":"1995-09-29 00:00:00","open":5.73,"high":5.8,"low":5.63,"close":5.66,"volume":95158400}
-{"timestamp":"1995-10-02 00:00:00","open":5.66,"high":5.68,"low":5.51,"close":5.52,"volume":67731200}
-{"timestamp":"1995-10-03 00:00:00","open":5.51,"high":5.58,"low":5.45,"close":5.55,"volume":80736000}
-{"timestamp":"1995-10-04 00:00:00","open":5.51,"high":5.51,"low":5.34,"close":5.38,"volume":73473632}
-{"timestamp":"1995-10-05 00:00:00","open":5.38,"high":5.47,"low":5.31,"close":5.47,"volume":101577632}
-{"timestamp":"1995-10-06 00:00:00","open":5.47,"high":5.56,"low":5.34,"close":5.37,"volume":76616000}
-{"timestamp":"1995-10-09 00:00:00","open":5.3,"high":5.36,"low":5.17,"close":5.2,"volume":108614400}
-{"timestamp":"1995-10-10 00:00:00","open":5.08,"high":5.26,"low":5.02,"close":5.23,"volume":157651184}
-{"timestamp":"1995-10-11 00:00:00","open":5.37,"high":5.46,"low":5.31,"close":5.41,"volume":107009632}
-{"timestamp":"1995-10-12 00:00:00","open":5.44,"high":5.51,"low":5.41,"close":5.48,"volume":78700816}
-{"timestamp":"1995-10-13 00:00:00","open":5.53,"high":5.55,"low":5.38,"close":5.39,"volume":68644816}
-{"timestamp":"1995-10-16 00:00:00","open":5.36,"high":5.46,"low":5.34,"close":5.42,"volume":61067200}
-{"timestamp":"1995-10-17 00:00:00","open":5.45,"high":5.72,"low":5.42,"close":5.7,"volume":123140816}
-{"timestamp":"1995-10-18 00:00:00","open":6.14,"high":6.16,"low":5.93,"close":5.98,"volume":294329600}
-{"timestamp":"1995-10-19 00:00:00","open":5.95,"high":6.06,"low":5.92,"close":6.05,"volume":95840000}
-{"timestamp":"1995-10-20 00:00:00","open":6.03,"high":6.05,"low":5.93,"close":5.97,"volume":79984000}
-{"timestamp":"1995-10-23 00:00:00","open":5.94,"high":6.07,"low":5.91,"close":6.02,"volume":93473632}
-{"timestamp":"1995-10-24 00:00:00","open":6.02,"high":6.13,"low":6.02,"close":6.09,"volume":68681632}
-{"timestamp":"1995-10-25 00:00:00","open":6.1,"high":6.11,"low":5.99,"close":5.99,"volume":60211200}
-{"timestamp":"1995-10-26 00:00:00","open":5.98,"high":6.13,"low":5.96,"close":6.13,"volume":82841632}
-{"timestamp":"1995-10-27 00:00:00","open":6.09,"high":6.26,"low":6.09,"close":6.25,"volume":130683200}
-{"timestamp":"1995-10-30 00:00:00","open":6.2,"high":6.46,"low":6.16,"close":6.42,"volume":125464000}
-{"timestamp":"1995-10-31 00:00:00","open":6.44,"high":6.46,"low":6.23,"close":6.25,"volume":91974368}
-{"timestamp":"1995-11-01 00:00:00","open":6.26,"high":6.31,"low":6.14,"close":6.15,"volume":72819200}
-{"timestamp":"1995-11-02 00:00:00","open":6.16,"high":6.27,"low":6.14,"close":6.25,"volume":63504000}
-{"timestamp":"1995-11-03 00:00:00","open":6.25,"high":6.26,"low":6.17,"close":6.22,"volume":40635200}
-{"timestamp":"1995-11-06 00:00:00","open":6.06,"high":6.18,"low":6.05,"close":6.09,"volume":87729632}
-{"timestamp":"1995-11-07 00:00:00","open":6.03,"high":6.09,"low":5.8,"close":5.81,"volume":115921632}
-{"timestamp":"1995-11-08 00:00:00","open":5.87,"high":5.97,"low":5.84,"close":5.95,"volume":71280000}
-{"timestamp":"1995-11-09 00:00:00","open":6.03,"high":6.19,"low":6.0,"close":6.19,"volume":99814400}
-{"timestamp":"1995-11-10 00:00:00","open":6.16,"high":6.19,"low":6.04,"close":6.05,"volume":60819200}
-{"timestamp":"1995-11-13 00:00:00","open":6.04,"high":6.08,"low":6.0,"close":6.02,"volume":59003200}
-{"timestamp":"1995-11-14 00:00:00","open":5.99,"high":6.0,"low":5.87,"close":5.88,"volume":75657632}
-{"timestamp":"1995-11-15 00:00:00","open":5.9,"high":5.91,"low":5.74,"close":5.88,"volume":108686400}
-{"timestamp":"1995-11-16 00:00:00","open":5.66,"high":5.74,"low":5.6,"close":5.62,"volume":195126400}
-{"timestamp":"1995-11-17 00:00:00","open":5.65,"high":5.66,"low":5.46,"close":5.46,"volume":143803200}
-{"timestamp":"1995-11-20 00:00:00","open":5.52,"high":5.59,"low":5.36,"close":5.38,"volume":115296000}
-{"timestamp":"1995-11-21 00:00:00","open":5.37,"high":5.55,"low":5.27,"close":5.5,"volume":130163200}
-{"timestamp":"1995-11-22 00:00:00","open":5.52,"high":5.59,"low":5.45,"close":5.46,"volume":65428800}
-{"timestamp":"1995-11-24 00:00:00","open":5.48,"high":5.52,"low":5.46,"close":5.5,"volume":15014400}
-{"timestamp":"1995-11-27 00:00:00","open":5.54,"high":5.59,"low":5.45,"close":5.45,"volume":79100816}
-{"timestamp":"1995-11-28 00:00:00","open":5.44,"high":5.72,"low":5.41,"close":5.72,"volume":86537632}
-{"timestamp":"1995-11-29 00:00:00","open":5.74,"high":5.78,"low":5.58,"close":5.61,"volume":91067200}
-{"timestamp":"1995-11-30 00:00:00","open":5.59,"high":5.61,"low":5.43,"close":5.45,"volume":93512000}
-{"timestamp":"1995-12-01 00:00:00","open":5.45,"high":5.49,"low":5.37,"close":5.39,"volume":96124816}
-{"timestamp":"1995-12-04 00:00:00","open":5.38,"high":5.6,"low":5.33,"close":5.49,"volume":130436816}
-{"timestamp":"1995-12-05 00:00:00","open":5.49,"high":5.51,"low":5.32,"close":5.38,"volume":104528000}
-{"timestamp":"1995-12-06 00:00:00","open":5.38,"high":5.69,"low":5.38,"close":5.66,"volume":145272000}
-{"timestamp":"1995-12-07 00:00:00","open":5.7,"high":5.75,"low":5.55,"close":5.66,"volume":132876816}
-{"timestamp":"1995-12-08 00:00:00","open":5.79,"high":5.91,"low":5.76,"close":5.91,"volume":147041632}
-{"timestamp":"1995-12-11 00:00:00","open":5.91,"high":5.92,"low":5.81,"close":5.82,"volume":61924800}
-{"timestamp":"1995-12-12 00:00:00","open":5.81,"high":5.82,"low":5.7,"close":5.71,"volume":44739200}
-{"timestamp":"1995-12-13 00:00:00","open":5.7,"high":5.76,"low":5.66,"close":5.73,"volume":39577600}
-{"timestamp":"1995-12-14 00:00:00","open":5.77,"high":5.84,"low":5.54,"close":5.55,"volume":92822400}
-{"timestamp":"1995-12-15 00:00:00","open":5.57,"high":5.61,"low":5.45,"close":5.52,"volume":115470400}
-{"timestamp":"1995-12-18 00:00:00","open":5.52,"high":5.56,"low":5.34,"close":5.44,"volume":99460816}
-{"timestamp":"1995-12-19 00:00:00","open":5.46,"high":5.69,"low":5.46,"close":5.68,"volume":84340816}
-{"timestamp":"1995-12-20 00:00:00","open":5.7,"high":5.71,"low":5.44,"close":5.45,"volume":84980816}
-{"timestamp":"1995-12-21 00:00:00","open":5.48,"high":5.63,"low":5.46,"close":5.63,"volume":60593600}
-{"timestamp":"1995-12-22 00:00:00","open":5.63,"high":5.68,"low":5.57,"close":5.66,"volume":36057600}
-{"timestamp":"1995-12-26 00:00:00","open":5.64,"high":5.7,"low":5.62,"close":5.64,"volume":34707200}
-{"timestamp":"1995-12-27 00:00:00","open":5.65,"high":5.66,"low":5.52,"close":5.55,"volume":40539200}
-{"timestamp":"1995-12-28 00:00:00","open":5.52,"high":5.53,"low":5.45,"close":5.46,"volume":49777600}
-{"timestamp":"1995-12-29 00:00:00","open":5.45,"high":5.55,"low":5.39,"close":5.48,"volume":52342400}
-{"timestamp":"1996-01-02 00:00:00","open":5.49,"high":5.61,"low":5.46,"close":5.61,"volume":57779200}
-{"timestamp":"1996-01-03 00:00:00","open":5.57,"high":5.63,"low":5.42,"close":5.43,"volume":62857600}
-{"timestamp":"1996-01-04 00:00:00","open":5.45,"high":5.47,"low":5.3,"close":5.46,"volume":102353632}
-{"timestamp":"1996-01-05 00:00:00","open":5.39,"high":5.48,"low":5.38,"close":5.4,"volume":62083200}
-{"timestamp":"1996-01-08 00:00:00","open":5.41,"high":5.48,"low":5.38,"close":5.39,"volume":11377600}
-{"timestamp":"1996-01-09 00:00:00","open":5.38,"high":5.38,"low":4.99,"close":5.01,"volume":177424000}
-{"timestamp":"1996-01-10 00:00:00","open":5.03,"high":5.2,"low":5.03,"close":5.15,"volume":181571200}
-{"timestamp":"1996-01-11 00:00:00","open":5.22,"high":5.43,"low":5.2,"close":5.41,"volume":116617600}
-{"timestamp":"1996-01-12 00:00:00","open":5.41,"high":5.43,"low":5.24,"close":5.36,"volume":80544000}
-{"timestamp":"1996-01-15 00:00:00","open":5.37,"high":5.37,"low":5.12,"close":5.16,"volume":84572800}
-{"timestamp":"1996-01-16 00:00:00","open":5.23,"high":5.41,"low":5.2,"close":5.4,"volume":122006400}
-{"timestamp":"1996-01-17 00:00:00","open":5.3,"high":5.47,"low":5.29,"close":5.3,"volume":143078400}
-{"timestamp":"1996-01-18 00:00:00","open":5.34,"high":5.55,"low":5.31,"close":5.48,"volume":121331200}
-{"timestamp":"1996-01-19 00:00:00","open":5.64,"high":5.83,"low":5.6,"close":5.74,"volume":227440000}
-{"timestamp":"1996-01-22 00:00:00","open":5.73,"high":5.8,"low":5.68,"close":5.75,"volume":82643200}
-{"timestamp":"1996-01-23 00:00:00","open":5.71,"high":5.73,"low":5.58,"close":5.59,"volume":66473632}
-{"timestamp":"1996-01-24 00:00:00","open":5.62,"high":5.78,"low":5.59,"close":5.7,"volume":92368000}
-{"timestamp":"1996-01-25 00:00:00","open":5.71,"high":5.73,"low":5.56,"close":5.59,"volume":59881600}
-{"timestamp":"1996-01-26 00:00:00","open":5.57,"high":5.68,"low":5.56,"close":5.66,"volume":50881600}
-{"timestamp":"1996-01-29 00:00:00","open":5.67,"high":5.7,"low":5.58,"close":5.65,"volume":39587200}
-{"timestamp":"1996-01-30 00:00:00","open":5.68,"high":5.71,"low":5.66,"close":5.68,"volume":45120000}
-{"timestamp":"1996-01-31 00:00:00","open":5.67,"high":5.79,"low":5.63,"close":5.78,"volume":68774400}
-{"timestamp":"1996-02-01 00:00:00","open":5.77,"high":5.89,"low":5.75,"close":5.88,"volume":78587200}
-{"timestamp":"1996-02-02 00:00:00","open":5.88,"high":5.88,"low":5.76,"close":5.81,"volume":44686400}
-{"timestamp":"1996-02-05 00:00:00","open":5.8,"high":6.08,"low":5.8,"close":6.07,"volume":126480000}
-{"timestamp":"1996-02-06 00:00:00","open":6.03,"high":6.09,"low":5.98,"close":6.03,"volume":98158400}
-{"timestamp":"1996-02-07 00:00:00","open":6.0,"high":6.07,"low":5.97,"close":6.05,"volume":65555200}
-{"timestamp":"1996-02-08 00:00:00","open":6.04,"high":6.22,"low":5.97,"close":6.18,"volume":103924816}
-{"timestamp":"1996-02-09 00:00:00","open":6.17,"high":6.27,"low":6.16,"close":6.26,"volume":122832000}
-{"timestamp":"1996-02-12 00:00:00","open":6.23,"high":6.32,"low":6.2,"close":6.22,"volume":87779200}
-{"timestamp":"1996-02-13 00:00:00","open":6.11,"high":6.27,"low":6.09,"close":6.23,"volume":114513632}
-{"timestamp":"1996-02-14 00:00:00","open":6.26,"high":6.26,"low":6.15,"close":6.17,"volume":80212816}
-{"timestamp":"1996-02-15 00:00:00","open":6.16,"high":6.2,"low":6.11,"close":6.16,"volume":52195200}
-{"timestamp":"1996-02-16 00:00:00","open":6.17,"high":6.2,"low":6.12,"close":6.12,"volume":62206400}
-{"timestamp":"1996-02-20 00:00:00","open":6.08,"high":6.16,"low":6.05,"close":6.11,"volume":64182400}
-{"timestamp":"1996-02-21 00:00:00","open":6.11,"high":6.26,"low":6.09,"close":6.24,"volume":80046400}
-{"timestamp":"1996-02-22 00:00:00","open":6.25,"high":6.41,"low":6.25,"close":6.41,"volume":106500816}
-{"timestamp":"1996-02-23 00:00:00","open":6.41,"high":6.48,"low":6.37,"close":6.47,"volume":102640000}
-{"timestamp":"1996-02-26 00:00:00","open":6.44,"high":6.45,"low":6.28,"close":6.29,"volume":63696000}
-{"timestamp":"1996-02-27 00:00:00","open":6.3,"high":6.3,"low":6.23,"close":6.26,"volume":60958400}
-{"timestamp":"1996-02-28 00:00:00","open":6.3,"high":6.38,"low":6.24,"close":6.26,"volume":60051200}
-{"timestamp":"1996-02-29 00:00:00","open":6.19,"high":6.26,"low":6.16,"close":6.17,"volume":61723200}
-{"timestamp":"1996-03-01 00:00:00","open":6.15,"high":6.16,"low":5.91,"close":5.97,"volume":157652816}
-{"timestamp":"1996-03-04 00:00:00","open":6.0,"high":6.09,"low":5.97,"close":6.02,"volume":72564816}
-{"timestamp":"1996-03-05 00:00:00","open":6.0,"high":6.14,"low":5.98,"close":6.13,"volume":57369600}
-{"timestamp":"1996-03-06 00:00:00","open":6.14,"high":6.18,"low":6.06,"close":6.06,"volume":44256000}
-{"timestamp":"1996-03-07 00:00:00","open":6.07,"high":6.1,"low":6.04,"close":6.08,"volume":44291200}
-{"timestamp":"1996-03-08 00:00:00","open":5.97,"high":6.09,"low":5.92,"close":5.95,"volume":108524816}
-{"timestamp":"1996-03-11 00:00:00","open":5.95,"high":6.04,"low":5.95,"close":6.03,"volume":74592000}
-{"timestamp":"1996-03-12 00:00:00","open":6.02,"high":6.04,"low":5.92,"close":5.98,"volume":76888000}
-{"timestamp":"1996-03-13 00:00:00","open":6.14,"high":6.31,"low":6.11,"close":6.3,"volume":156710400}
-{"timestamp":"1996-03-14 00:00:00","open":6.32,"high":6.37,"low":6.23,"close":6.23,"volume":60640000}
-{"timestamp":"1996-03-15 00:00:00","open":6.25,"high":6.45,"low":6.23,"close":6.4,"volume":121721632}
-{"timestamp":"1996-03-18 00:00:00","open":6.4,"high":6.62,"low":6.4,"close":6.58,"volume":119472000}
-{"timestamp":"1996-03-19 00:00:00","open":6.65,"high":6.69,"low":6.55,"close":6.68,"volume":92491200}
-{"timestamp":"1996-03-20 00:00:00","open":6.64,"high":6.66,"low":6.48,"close":6.54,"volume":92944000}
-{"timestamp":"1996-03-21 00:00:00","open":6.52,"high":6.52,"low":6.28,"close":6.3,"volume":66313632}
-{"timestamp":"1996-03-22 00:00:00","open":6.32,"high":6.34,"low":6.23,"close":6.32,"volume":48046400}
-{"timestamp":"1996-03-25 00:00:00","open":6.34,"high":6.4,"low":6.18,"close":6.24,"volume":63379200}
-{"timestamp":"1996-03-26 00:00:00","open":6.21,"high":6.43,"low":6.17,"close":6.42,"volume":79899200}
-{"timestamp":"1996-03-27 00:00:00","open":6.45,"high":6.5,"low":6.32,"close":6.41,"volume":52729600}
-{"timestamp":"1996-03-28 00:00:00","open":6.37,"high":6.47,"low":6.32,"close":6.39,"volume":54955200}
-{"timestamp":"1996-03-29 00:00:00","open":6.4,"high":6.51,"low":6.38,"close":6.45,"volume":53508800}
-{"timestamp":"1996-04-01 00:00:00","open":6.45,"high":6.47,"low":6.38,"close":6.42,"volume":31692800}
-{"timestamp":"1996-04-02 00:00:00","open":6.42,"high":6.56,"low":6.41,"close":6.54,"volume":54396800}
-{"timestamp":"1996-04-03 00:00:00","open":6.51,"high":6.57,"low":6.46,"close":6.53,"volume":46072000}
-{"timestamp":"1996-04-04 00:00:00","open":6.54,"high":6.55,"low":6.47,"close":6.52,"volume":28961600}
-{"timestamp":"1996-04-08 00:00:00","open":6.41,"high":6.49,"low":6.37,"close":6.48,"volume":73753632}
-{"timestamp":"1996-04-09 00:00:00","open":6.5,"high":6.5,"low":6.34,"close":6.35,"volume":66942400}
-{"timestamp":"1996-04-10 00:00:00","open":6.34,"high":6.44,"low":6.33,"close":6.35,"volume":51910400}
-{"timestamp":"1996-04-11 00:00:00","open":6.34,"high":6.4,"low":6.23,"close":6.32,"volume":62465600}
-{"timestamp":"1996-04-12 00:00:00","open":6.32,"high":6.35,"low":6.28,"close":6.32,"volume":33737600}
-{"timestamp":"1996-04-15 00:00:00","open":6.31,"high":6.48,"low":6.31,"close":6.47,"volume":50102400}
-{"timestamp":"1996-04-16 00:00:00","open":6.52,"high":6.59,"low":6.5,"close":6.58,"volume":80116816}
-{"timestamp":"1996-04-17 00:00:00","open":6.58,"high":6.63,"low":6.52,"close":6.62,"volume":62630400}
-{"timestamp":"1996-04-18 00:00:00","open":6.63,"high":6.83,"low":6.59,"close":6.81,"volume":133958400}
-{"timestamp":"1996-04-19 00:00:00","open":7.01,"high":7.01,"low":6.84,"close":6.86,"volume":169492800}
-{"timestamp":"1996-04-22 00:00:00","open":6.91,"high":7.09,"low":6.89,"close":7.05,"volume":92830368}
-{"timestamp":"1996-04-23 00:00:00","open":7.05,"high":7.08,"low":6.96,"close":7.04,"volume":57139200}
-{"timestamp":"1996-04-24 00:00:00","open":7.06,"high":7.07,"low":6.95,"close":6.97,"volume":69251200}
-{"timestamp":"1996-04-25 00:00:00","open":6.97,"high":7.11,"low":6.89,"close":7.05,"volume":63896000}
-{"timestamp":"1996-04-26 00:00:00","open":7.05,"high":7.12,"low":7.02,"close":7.09,"volume":54296000}
-{"timestamp":"1996-04-29 00:00:00","open":7.09,"high":7.09,"low":7.0,"close":7.04,"volume":34267200}
-{"timestamp":"1996-04-30 00:00:00","open":7.04,"high":7.08,"low":6.99,"close":7.08,"volume":28441600}
-{"timestamp":"1996-05-01 00:00:00","open":7.05,"high":7.2,"low":7.04,"close":7.2,"volume":65014400}
-{"timestamp":"1996-05-02 00:00:00","open":7.2,"high":7.2,"low":6.95,"close":6.98,"volume":87340816}
-{"timestamp":"1996-05-03 00:00:00","open":7.03,"high":7.16,"low":6.88,"close":6.93,"volume":75300816}
-{"timestamp":"1996-05-06 00:00:00","open":6.94,"high":7.02,"low":6.85,"close":6.98,"volume":75852816}
-{"timestamp":"1996-05-07 00:00:00","open":6.98,"high":7.09,"low":6.95,"close":7.07,"volume":47366400}
-{"timestamp":"1996-05-08 00:00:00","open":7.05,"high":7.15,"low":6.92,"close":7.14,"volume":77851200}
-{"timestamp":"1996-05-09 00:00:00","open":7.14,"high":7.2,"low":7.08,"close":7.09,"volume":47776000}
-{"timestamp":"1996-05-10 00:00:00","open":7.15,"high":7.2,"low":7.13,"close":7.18,"volume":43913600}
-{"timestamp":"1996-05-13 00:00:00","open":7.19,"high":7.43,"low":7.19,"close":7.41,"volume":95606400}
-{"timestamp":"1996-05-14 00:00:00","open":7.45,"high":7.5,"low":7.39,"close":7.44,"volume":76832000}
-{"timestamp":"1996-05-15 00:00:00","open":7.44,"high":7.48,"low":7.34,"close":7.35,"volume":56323200}
-{"timestamp":"1996-05-16 00:00:00","open":7.25,"high":7.34,"low":7.23,"close":7.32,"volume":67092816}
-{"timestamp":"1996-05-17 00:00:00","open":7.37,"high":7.38,"low":7.27,"close":7.31,"volume":35392000}
-{"timestamp":"1996-05-20 00:00:00","open":7.34,"high":7.37,"low":7.29,"close":7.3,"volume":38457600}
-{"timestamp":"1996-05-21 00:00:00","open":7.3,"high":7.3,"low":7.2,"close":7.2,"volume":42113600}
-{"timestamp":"1996-05-22 00:00:00","open":7.19,"high":7.33,"low":7.16,"close":7.3,"volume":45646400}
-{"timestamp":"1996-05-23 00:00:00","open":7.3,"high":7.45,"low":7.3,"close":7.41,"volume":51976000}
-{"timestamp":"1996-05-24 00:00:00","open":7.41,"high":7.44,"low":7.39,"close":7.41,"volume":26443200}
-{"timestamp":"1996-05-28 00:00:00","open":7.42,"high":7.45,"low":7.32,"close":7.33,"volume":43376000}
-{"timestamp":"1996-05-29 00:00:00","open":7.34,"high":7.39,"low":7.29,"close":7.32,"volume":33569600}
-{"timestamp":"1996-05-30 00:00:00","open":7.33,"high":7.39,"low":7.29,"close":7.39,"volume":33824000}
-{"timestamp":"1996-05-31 00:00:00","open":7.41,"high":7.46,"low":7.38,"close":7.42,"volume":40259200}
-{"timestamp":"1996-06-03 00:00:00","open":7.42,"high":7.47,"low":7.38,"close":7.4,"volume":31684800}
-{"timestamp":"1996-06-04 00:00:00","open":7.41,"high":7.43,"low":7.27,"close":7.37,"volume":65852816}
-{"timestamp":"1996-06-05 00:00:00","open":7.38,"high":7.58,"low":7.37,"close":7.55,"volume":50968000}
-{"timestamp":"1996-06-06 00:00:00","open":7.61,"high":7.69,"low":7.48,"close":7.49,"volume":88136000}
-{"timestamp":"1996-06-07 00:00:00","open":7.35,"high":7.58,"low":7.35,"close":7.58,"volume":70198400}
-{"timestamp":"1996-06-10 00:00:00","open":7.56,"high":7.58,"low":7.5,"close":7.54,"volume":45819200}
-{"timestamp":"1996-06-11 00:00:00","open":7.55,"high":7.7,"low":7.54,"close":7.63,"volume":65259200}
-{"timestamp":"1996-06-12 00:00:00","open":7.68,"high":7.84,"low":7.67,"close":7.81,"volume":88844816}
-{"timestamp":"1996-06-13 00:00:00","open":7.82,"high":7.87,"low":7.73,"close":7.79,"volume":62577600}
-{"timestamp":"1996-06-14 00:00:00","open":7.8,"high":7.81,"low":7.68,"close":7.69,"volume":55944000}
-{"timestamp":"1996-06-17 00:00:00","open":7.7,"high":7.81,"low":7.65,"close":7.79,"volume":57499200}
-{"timestamp":"1996-06-18 00:00:00","open":7.78,"high":7.78,"low":7.63,"close":7.65,"volume":74585632}
-{"timestamp":"1996-06-19 00:00:00","open":7.66,"high":7.7,"low":7.59,"close":7.61,"volume":73409632}
-{"timestamp":"1996-06-20 00:00:00","open":7.63,"high":7.66,"low":7.44,"close":7.61,"volume":102228816}
-{"timestamp":"1996-06-21 00:00:00","open":7.65,"high":7.76,"low":7.59,"close":7.74,"volume":56806400}
-{"timestamp":"1996-06-24 00:00:00","open":7.75,"high":7.82,"low":7.69,"close":7.76,"volume":48102400}
-{"timestamp":"1996-06-25 00:00:00","open":7.77,"high":7.77,"low":7.59,"close":7.63,"volume":41145600}
-{"timestamp":"1996-06-26 00:00:00","open":7.62,"high":7.63,"low":7.44,"close":7.53,"volume":71457632}
-{"timestamp":"1996-06-27 00:00:00","open":7.53,"high":7.56,"low":7.44,"close":7.5,"volume":77582400}
-{"timestamp":"1996-06-28 00:00:00","open":7.53,"high":7.56,"low":7.45,"close":7.51,"volume":52000000}
-{"timestamp":"1996-07-01 00:00:00","open":7.52,"high":7.66,"low":7.51,"close":7.64,"volume":47862400}
-{"timestamp":"1996-07-02 00:00:00","open":7.65,"high":7.66,"low":7.58,"close":7.6,"volume":38548800}
-{"timestamp":"1996-07-03 00:00:00","open":7.6,"high":7.68,"low":7.54,"close":7.57,"volume":44243200}
-{"timestamp":"1996-07-05 00:00:00","open":7.43,"high":7.52,"low":7.4,"close":7.4,"volume":35331200}
-{"timestamp":"1996-07-08 00:00:00","open":7.41,"high":7.55,"low":7.38,"close":7.52,"volume":64440000}
-{"timestamp":"1996-07-09 00:00:00","open":7.55,"high":7.59,"low":7.5,"close":7.5,"volume":35571200}
-{"timestamp":"1996-07-10 00:00:00","open":7.5,"high":7.5,"low":7.38,"close":7.47,"volume":77980816}
-{"timestamp":"1996-07-11 00:00:00","open":7.39,"high":7.4,"low":7.11,"close":7.16,"volume":140915200}
-{"timestamp":"1996-07-12 00:00:00","open":7.2,"high":7.2,"low":6.91,"close":7.02,"volume":139478400}
-{"timestamp":"1996-07-15 00:00:00","open":7.02,"high":7.11,"low":6.87,"close":6.91,"volume":111832000}
-{"timestamp":"1996-07-16 00:00:00","open":6.89,"high":7.23,"low":6.72,"close":7.21,"volume":182116816}
-{"timestamp":"1996-07-17 00:00:00","open":7.36,"high":7.38,"low":7.23,"close":7.32,"volume":126208000}
-{"timestamp":"1996-07-18 00:00:00","open":7.33,"high":7.5,"low":7.24,"close":7.49,"volume":98537632}
-{"timestamp":"1996-07-19 00:00:00","open":7.36,"high":7.6,"low":7.36,"close":7.56,"volume":99208000}
-{"timestamp":"1996-07-22 00:00:00","open":7.56,"high":7.59,"low":7.37,"close":7.48,"volume":144475200}
-{"timestamp":"1996-07-23 00:00:00","open":7.5,"high":7.51,"low":6.89,"close":7.01,"volume":257678400}
-{"timestamp":"1996-07-24 00:00:00","open":6.84,"high":7.23,"low":6.84,"close":7.17,"volume":192225600}
-{"timestamp":"1996-07-25 00:00:00","open":7.25,"high":7.42,"low":7.2,"close":7.41,"volume":100920000}
-{"timestamp":"1996-07-26 00:00:00","open":7.47,"high":7.47,"low":7.39,"close":7.45,"volume":59304000}
-{"timestamp":"1996-07-29 00:00:00","open":7.45,"high":7.49,"low":7.3,"close":7.3,"volume":56748800}
-{"timestamp":"1996-07-30 00:00:00","open":7.37,"high":7.42,"low":7.26,"close":7.41,"volume":66976000}
-{"timestamp":"1996-07-31 00:00:00","open":7.44,"high":7.48,"low":7.35,"close":7.37,"volume":56320000}
-{"timestamp":"1996-08-01 00:00:00","open":7.37,"high":7.55,"low":7.34,"close":7.54,"volume":96025632}
-{"timestamp":"1996-08-02 00:00:00","open":7.63,"high":7.74,"low":7.54,"close":7.71,"volume":109289632}
-{"timestamp":"1996-08-05 00:00:00","open":7.72,"high":7.73,"low":7.58,"close":7.61,"volume":55072000}
-{"timestamp":"1996-08-06 00:00:00","open":7.6,"high":7.76,"low":7.55,"close":7.75,"volume":67388816}
-{"timestamp":"1996-08-07 00:00:00","open":7.77,"high":7.82,"low":7.68,"close":7.8,"volume":76790400}
-{"timestamp":"1996-08-08 00:00:00","open":7.76,"high":7.87,"low":7.73,"close":7.83,"volume":54379200}
-{"timestamp":"1996-08-09 00:00:00","open":7.8,"high":7.84,"low":7.74,"close":7.78,"volume":44313600}
-{"timestamp":"1996-08-12 00:00:00","open":7.77,"high":7.88,"low":7.75,"close":7.83,"volume":66187200}
-{"timestamp":"1996-08-13 00:00:00","open":7.81,"high":7.87,"low":7.71,"close":7.72,"volume":72508816}
-{"timestamp":"1996-08-14 00:00:00","open":7.74,"high":7.82,"low":7.73,"close":7.8,"volume":52032000}
-{"timestamp":"1996-08-15 00:00:00","open":7.8,"high":7.86,"low":7.77,"close":7.82,"volume":35556800}
-{"timestamp":"1996-08-16 00:00:00","open":7.82,"high":7.83,"low":7.73,"close":7.77,"volume":47598400}
-{"timestamp":"1996-08-19 00:00:00","open":7.74,"high":7.76,"low":7.64,"close":7.72,"volume":43131200}
-{"timestamp":"1996-08-20 00:00:00","open":7.73,"high":7.76,"low":7.7,"close":7.71,"volume":25678400}
-{"timestamp":"1996-08-21 00:00:00","open":7.66,"high":7.72,"low":7.61,"close":7.72,"volume":49345600}
-{"timestamp":"1996-08-22 00:00:00","open":7.76,"high":7.82,"low":7.72,"close":7.81,"volume":50236800}
-{"timestamp":"1996-08-23 00:00:00","open":7.8,"high":7.81,"low":7.7,"close":7.7,"volume":44006400}
-{"timestamp":"1996-08-26 00:00:00","open":7.71,"high":7.73,"low":7.67,"close":7.68,"volume":31944000}
-{"timestamp":"1996-08-27 00:00:00","open":7.7,"high":7.8,"low":7.69,"close":7.8,"volume":28038400}
-{"timestamp":"1996-08-28 00:00:00","open":7.81,"high":7.86,"low":7.8,"close":7.85,"volume":32070400}
-{"timestamp":"1996-08-29 00:00:00","open":7.83,"high":7.83,"low":7.73,"close":7.76,"volume":34182400}
-{"timestamp":"1996-08-30 00:00:00","open":7.77,"high":7.77,"low":7.66,"close":7.66,"volume":28088000}
-{"timestamp":"1996-09-03 00:00:00","open":7.63,"high":7.71,"low":7.54,"close":7.71,"volume":48524800}
-{"timestamp":"1996-09-04 00:00:00","open":7.71,"high":7.73,"low":7.68,"close":7.71,"volume":27126400}
-{"timestamp":"1996-09-05 00:00:00","open":7.67,"high":7.69,"low":7.59,"close":7.59,"volume":40372800}
-{"timestamp":"1996-09-06 00:00:00","open":7.63,"high":7.67,"low":7.6,"close":7.66,"volume":41921600}
-{"timestamp":"1996-09-09 00:00:00","open":7.66,"high":7.81,"low":7.64,"close":7.8,"volume":41747200}
-{"timestamp":"1996-09-10 00:00:00","open":7.8,"high":7.82,"low":7.73,"close":7.77,"volume":38904000}
-{"timestamp":"1996-09-11 00:00:00","open":7.75,"high":7.84,"low":7.73,"close":7.82,"volume":36387200}
-{"timestamp":"1996-09-12 00:00:00","open":7.84,"high":8.09,"low":7.82,"close":8.02,"volume":95944000}
-{"timestamp":"1996-09-13 00:00:00","open":8.1,"high":8.21,"low":8.05,"close":8.19,"volume":80137632}
-{"timestamp":"1996-09-16 00:00:00","open":8.2,"high":8.32,"low":8.19,"close":8.22,"volume":62409600}
-{"timestamp":"1996-09-17 00:00:00","open":8.3,"high":8.41,"low":8.27,"close":8.37,"volume":75624000}
-{"timestamp":"1996-09-18 00:00:00","open":8.38,"high":8.62,"low":8.33,"close":8.53,"volume":86049632}
-{"timestamp":"1996-09-19 00:00:00","open":8.53,"high":8.64,"low":8.48,"close":8.61,"volume":75912000}
-{"timestamp":"1996-09-20 00:00:00","open":8.56,"high":8.66,"low":8.49,"close":8.63,"volume":104849632}
-{"timestamp":"1996-09-23 00:00:00","open":8.6,"high":8.63,"low":8.52,"close":8.61,"volume":46385600}
-{"timestamp":"1996-09-24 00:00:00","open":8.59,"high":8.65,"low":8.51,"close":8.55,"volume":72520000}
-{"timestamp":"1996-09-25 00:00:00","open":8.59,"high":8.62,"low":8.46,"close":8.48,"volume":44067200}
-{"timestamp":"1996-09-26 00:00:00","open":8.48,"high":8.51,"low":8.23,"close":8.25,"volume":92604816}
-{"timestamp":"1996-09-27 00:00:00","open":8.28,"high":8.45,"low":8.2,"close":8.4,"volume":98372816}
-{"timestamp":"1996-09-30 00:00:00","open":8.34,"high":8.43,"low":8.23,"close":8.24,"volume":89574400}
-{"timestamp":"1996-10-01 00:00:00","open":8.23,"high":8.37,"low":8.18,"close":8.26,"volume":69124816}
-{"timestamp":"1996-10-02 00:00:00","open":8.3,"high":8.48,"low":8.27,"close":8.42,"volume":68760000}
-{"timestamp":"1996-10-03 00:00:00","open":8.42,"high":8.45,"low":8.35,"close":8.38,"volume":58294400}
-{"timestamp":"1996-10-04 00:00:00","open":8.41,"high":8.54,"low":8.39,"close":8.52,"volume":45166400}
-{"timestamp":"1996-10-07 00:00:00","open":8.52,"high":8.63,"low":8.49,"close":8.59,"volume":42432000}
-{"timestamp":"1996-10-08 00:00:00","open":8.61,"high":8.61,"low":8.44,"close":8.46,"volume":48465600}
-{"timestamp":"1996-10-09 00:00:00","open":8.5,"high":8.51,"low":8.33,"close":8.41,"volume":64960000}
-{"timestamp":"1996-10-10 00:00:00","open":8.36,"high":8.51,"low":8.34,"close":8.36,"volume":51739200}
-{"timestamp":"1996-10-11 00:00:00","open":8.41,"high":8.58,"low":8.39,"close":8.57,"volume":36523200}
-{"timestamp":"1996-10-14 00:00:00","open":8.59,"high":8.63,"low":8.52,"close":8.54,"volume":36091200}
-{"timestamp":"1996-10-15 00:00:00","open":8.67,"high":8.7,"low":8.59,"close":8.68,"volume":61206400}
-{"timestamp":"1996-10-16 00:00:00","open":8.67,"high":8.68,"low":8.56,"close":8.63,"volume":36427200}
-{"timestamp":"1996-10-17 00:00:00","open":8.64,"high":8.69,"low":8.47,"close":8.47,"volume":49097600}
-{"timestamp":"1996-10-18 00:00:00","open":8.38,"high":8.44,"low":8.35,"close":8.42,"volume":69646400}
-{"timestamp":"1996-10-21 00:00:00","open":8.42,"high":8.5,"low":8.34,"close":8.38,"volume":71401632}
-{"timestamp":"1996-10-22 00:00:00","open":8.32,"high":8.34,"low":8.2,"close":8.28,"volume":113806400}
-{"timestamp":"1996-10-23 00:00:00","open":8.29,"high":8.42,"low":8.23,"close":8.41,"volume":67443200}
-{"timestamp":"1996-10-24 00:00:00","open":8.43,"high":8.59,"low":8.37,"close":8.54,"volume":81417632}
-{"timestamp":"1996-10-25 00:00:00","open":8.54,"high":8.62,"low":8.51,"close":8.53,"volume":53084800}
-{"timestamp":"1996-10-28 00:00:00","open":8.54,"high":8.6,"low":8.52,"close":8.54,"volume":51240000}
-{"timestamp":"1996-10-29 00:00:00","open":8.55,"high":8.59,"low":8.43,"close":8.46,"volume":66756816}
-{"timestamp":"1996-10-30 00:00:00","open":8.46,"high":8.56,"low":8.43,"close":8.52,"volume":60526400}
-{"timestamp":"1996-10-31 00:00:00","open":8.52,"high":8.59,"low":8.51,"close":8.58,"volume":37028800}
-{"timestamp":"1996-11-01 00:00:00","open":8.58,"high":8.67,"low":8.53,"close":8.59,"volume":56531200}
-{"timestamp":"1996-11-04 00:00:00","open":8.58,"high":8.65,"low":8.55,"close":8.63,"volume":36006400}
-{"timestamp":"1996-11-05 00:00:00","open":8.66,"high":8.84,"low":8.64,"close":8.84,"volume":86417632}
-{"timestamp":"1996-11-06 00:00:00","open":8.84,"high":9.03,"low":8.81,"close":9.03,"volume":71438400}
-{"timestamp":"1996-11-07 00:00:00","open":9.05,"high":9.13,"low":8.95,"close":8.97,"volume":76742400}
-{"timestamp":"1996-11-08 00:00:00","open":8.96,"high":8.97,"low":8.84,"close":8.97,"volume":67369632}
-{"timestamp":"1996-11-11 00:00:00","open":8.96,"high":9.05,"low":8.94,"close":8.98,"volume":38593600}
-{"timestamp":"1996-11-12 00:00:00","open":9.0,"high":9.12,"low":8.84,"close":8.86,"volume":81156816}
-{"timestamp":"1996-11-13 00:00:00","open":8.98,"high":9.11,"low":8.95,"close":9.06,"volume":90409632}
-{"timestamp":"1996-11-14 00:00:00","open":9.08,"high":9.35,"low":9.08,"close":9.35,"volume":114969632}
-{"timestamp":"1996-11-15 00:00:00","open":9.42,"high":9.43,"low":9.21,"close":9.31,"volume":104041632}
-{"timestamp":"1996-11-18 00:00:00","open":9.34,"high":9.47,"low":9.29,"close":9.4,"volume":98585632}
-{"timestamp":"1996-11-19 00:00:00","open":9.41,"high":9.74,"low":9.39,"close":9.74,"volume":104739200}
-{"timestamp":"1996-11-20 00:00:00","open":9.75,"high":9.88,"low":9.58,"close":9.58,"volume":123857632}
-{"timestamp":"1996-11-21 00:00:00","open":9.66,"high":9.66,"low":9.38,"close":9.4,"volume":130718400}
-{"timestamp":"1996-11-22 00:00:00","open":9.42,"high":9.53,"low":9.34,"close":9.41,"volume":94424000}
-{"timestamp":"1996-11-25 00:00:00","open":9.45,"high":9.6,"low":9.41,"close":9.59,"volume":75129632}
-{"timestamp":"1996-11-26 00:00:00","open":9.63,"high":9.71,"low":9.52,"close":9.61,"volume":108238400}
-{"timestamp":"1996-11-27 00:00:00","open":9.63,"high":9.73,"low":9.61,"close":9.72,"volume":44446400}
-{"timestamp":"1996-11-29 00:00:00","open":9.72,"high":9.82,"low":9.72,"close":9.8,"volume":17152000}
-{"timestamp":"1996-12-02 00:00:00","open":9.84,"high":9.86,"low":9.7,"close":9.86,"volume":64502400}
-{"timestamp":"1996-12-03 00:00:00","open":9.9,"high":9.97,"low":9.66,"close":9.67,"volume":77563200}
-{"timestamp":"1996-12-04 00:00:00","open":9.7,"high":9.7,"low":9.51,"close":9.58,"volume":102542400}
-{"timestamp":"1996-12-05 00:00:00","open":9.59,"high":9.71,"low":9.49,"close":9.56,"volume":74950400}
-{"timestamp":"1996-12-06 00:00:00","open":9.31,"high":9.66,"low":9.27,"close":9.55,"volume":110238400}
-{"timestamp":"1996-12-09 00:00:00","open":9.8,"high":10.23,"low":9.75,"close":10.22,"volume":94718408}
-{"timestamp":"1996-12-10 00:00:00","open":10.55,"high":10.57,"low":10.22,"close":10.23,"volume":125725600}
-{"timestamp":"1996-12-11 00:00:00","open":10.13,"high":10.45,"low":10.02,"close":10.42,"volume":113558408}
-{"timestamp":"1996-12-12 00:00:00","open":10.63,"high":10.66,"low":10.13,"close":10.13,"volume":78272816}
-{"timestamp":"1996-12-13 00:00:00","open":10.14,"high":10.25,"low":9.9,"close":10.0,"volume":74544000}
-{"timestamp":"1996-12-16 00:00:00","open":10.03,"high":10.09,"low":9.56,"close":9.59,"volume":64883200}
-{"timestamp":"1996-12-17 00:00:00","open":9.58,"high":10.02,"low":9.55,"close":9.98,"volume":68952816}
-{"timestamp":"1996-12-18 00:00:00","open":10.17,"high":10.34,"low":10.0,"close":10.33,"volume":61796816}
-{"timestamp":"1996-12-19 00:00:00","open":10.5,"high":10.64,"low":10.38,"close":10.61,"volume":94609600}
-{"timestamp":"1996-12-20 00:00:00","open":10.69,"high":10.7,"low":10.42,"close":10.45,"volume":90414408}
-{"timestamp":"1996-12-23 00:00:00","open":10.52,"high":10.59,"low":10.36,"close":10.47,"volume":36892816}
-{"timestamp":"1996-12-24 00:00:00","open":10.52,"high":10.64,"low":10.39,"close":10.61,"volume":16246400}
-{"timestamp":"1996-12-26 00:00:00","open":10.66,"high":10.77,"low":10.64,"close":10.69,"volume":27905600}
-{"timestamp":"1996-12-27 00:00:00","open":10.69,"high":10.72,"low":10.5,"close":10.53,"volume":19079200}
-{"timestamp":"1996-12-30 00:00:00","open":10.67,"high":10.7,"low":10.44,"close":10.44,"volume":27279200}
-{"timestamp":"1996-12-31 00:00:00","open":10.5,"high":10.53,"low":10.31,"close":10.33,"volume":34367200}
-{"timestamp":"1997-01-02 00:00:00","open":10.39,"high":10.39,"low":10.09,"close":10.2,"volume":54480800}
-{"timestamp":"1997-01-03 00:00:00","open":10.28,"high":10.59,"low":10.25,"close":10.58,"volume":44131200}
-{"timestamp":"1997-01-06 00:00:00","open":10.58,"high":10.66,"low":10.39,"close":10.55,"volume":55948000}
-{"timestamp":"1997-01-07 00:00:00","open":10.56,"high":10.64,"low":10.42,"close":10.63,"volume":36880816}
-{"timestamp":"1997-01-08 00:00:00","open":10.63,"high":10.65,"low":10.39,"close":10.42,"volume":50593600}
-{"timestamp":"1997-01-09 00:00:00","open":10.47,"high":10.47,"low":10.28,"close":10.3,"volume":47764816}
-{"timestamp":"1997-01-10 00:00:00","open":10.25,"high":10.55,"low":10.2,"close":10.53,"volume":66579184}
-{"timestamp":"1997-01-13 00:00:00","open":10.64,"high":10.69,"low":10.44,"close":10.47,"volume":50361600}
-{"timestamp":"1997-01-14 00:00:00","open":10.53,"high":10.83,"low":10.53,"close":10.67,"volume":63728000}
-{"timestamp":"1997-01-15 00:00:00","open":10.7,"high":10.78,"low":10.55,"close":10.58,"volume":53058408}
-{"timestamp":"1997-01-16 00:00:00","open":10.63,"high":10.89,"low":10.63,"close":10.75,"volume":58688000}
-{"timestamp":"1997-01-17 00:00:00","open":10.7,"high":10.97,"low":10.69,"close":10.89,"volume":65368816}
-{"timestamp":"1997-01-20 00:00:00","open":10.88,"high":11.61,"low":10.83,"close":11.34,"volume":146220800}
-{"timestamp":"1997-01-21 00:00:00","open":11.33,"high":11.88,"low":11.2,"close":11.88,"volume":114592000}
-{"timestamp":"1997-01-22 00:00:00","open":11.89,"high":12.31,"low":11.83,"close":12.17,"volume":129236816}
-{"timestamp":"1997-01-23 00:00:00","open":12.27,"high":12.47,"low":11.81,"close":11.84,"volume":105048000}
-{"timestamp":"1997-01-24 00:00:00","open":11.89,"high":12.22,"low":11.8,"close":11.99,"volume":89817600}
-{"timestamp":"1997-01-27 00:00:00","open":12.06,"high":12.17,"low":11.94,"close":12.02,"volume":53263200}
-{"timestamp":"1997-01-28 00:00:00","open":12.3,"high":12.34,"low":11.84,"close":11.95,"volume":64656816}
-{"timestamp":"1997-01-29 00:00:00","open":12.09,"high":12.17,"low":11.97,"close":12.16,"volume":48933600}
-{"timestamp":"1997-01-30 00:00:00","open":12.28,"high":12.66,"low":12.25,"close":12.64,"volume":79945592}
-{"timestamp":"1997-01-31 00:00:00","open":12.73,"high":12.91,"low":12.61,"close":12.75,"volume":86525592}
-{"timestamp":"1997-02-03 00:00:00","open":12.83,"high":12.92,"low":12.64,"close":12.8,"volume":60804816}
-{"timestamp":"1997-02-04 00:00:00","open":12.8,"high":12.91,"low":12.56,"close":12.89,"volume":56464000}
-{"timestamp":"1997-02-05 00:00:00","open":12.89,"high":12.94,"low":12.11,"close":12.3,"volume":110099200}
-{"timestamp":"1997-02-06 00:00:00","open":12.28,"high":12.3,"low":12.0,"close":12.14,"volume":102122408}
-{"timestamp":"1997-02-07 00:00:00","open":12.3,"high":12.56,"low":12.19,"close":12.55,"volume":62448000}
-{"timestamp":"1997-02-10 00:00:00","open":12.59,"high":12.69,"low":12.2,"close":12.22,"volume":66812816}
-{"timestamp":"1997-02-11 00:00:00","open":12.28,"high":12.33,"low":11.89,"close":12.31,"volume":88840816}
-{"timestamp":"1997-02-12 00:00:00","open":12.3,"high":12.5,"low":12.19,"close":12.48,"volume":72001600}
-{"timestamp":"1997-02-13 00:00:00","open":12.56,"high":12.64,"low":12.42,"close":12.5,"volume":58292000}
-{"timestamp":"1997-02-14 00:00:00","open":12.42,"high":12.56,"low":12.2,"close":12.23,"volume":57395200}
-{"timestamp":"1997-02-18 00:00:00","open":12.2,"high":12.23,"low":12.02,"close":12.17,"volume":52545600}
-{"timestamp":"1997-02-19 00:00:00","open":12.17,"high":12.27,"low":12.06,"close":12.19,"volume":56383200}
-{"timestamp":"1997-02-20 00:00:00","open":12.11,"high":12.19,"low":11.89,"close":11.91,"volume":75395200}
-{"timestamp":"1997-02-21 00:00:00","open":11.86,"high":11.92,"low":11.75,"close":11.88,"volume":61131200}
-{"timestamp":"1997-02-24 00:00:00","open":11.78,"high":12.53,"low":11.75,"close":12.52,"volume":68599200}
-{"timestamp":"1997-02-25 00:00:00","open":12.5,"high":12.63,"low":12.36,"close":12.44,"volume":63941600}
-{"timestamp":"1997-02-26 00:00:00","open":12.44,"high":12.55,"low":12.3,"close":12.53,"volume":48923184}
-{"timestamp":"1997-02-27 00:00:00","open":12.53,"high":12.53,"low":12.0,"close":12.02,"volume":56628816}
-{"timestamp":"1997-02-28 00:00:00","open":12.02,"high":12.3,"low":11.93,"close":12.19,"volume":78412000}
-{"timestamp":"1997-03-03 00:00:00","open":12.13,"high":12.52,"low":12.08,"close":12.44,"volume":53874408}
-{"timestamp":"1997-03-04 00:00:00","open":12.41,"high":12.52,"low":12.33,"close":12.39,"volume":63920816}
-{"timestamp":"1997-03-05 00:00:00","open":12.44,"high":12.63,"low":12.41,"close":12.61,"volume":46393600}
-{"timestamp":"1997-03-06 00:00:00","open":12.59,"high":12.61,"low":12.22,"close":12.22,"volume":57018408}
-{"timestamp":"1997-03-07 00:00:00","open":12.3,"high":12.44,"low":12.06,"close":12.09,"volume":46032000}
-{"timestamp":"1997-03-10 00:00:00","open":12.14,"high":12.52,"low":11.99,"close":12.5,"volume":45997600}
-{"timestamp":"1997-03-11 00:00:00","open":12.45,"high":12.57,"low":12.3,"close":12.3,"volume":47577600}
-{"timestamp":"1997-03-12 00:00:00","open":12.22,"high":12.44,"low":12.22,"close":12.34,"volume":43234408}
-{"timestamp":"1997-03-13 00:00:00","open":12.28,"high":12.52,"low":12.25,"close":12.45,"volume":45505600}
-{"timestamp":"1997-03-14 00:00:00","open":12.47,"high":12.53,"low":12.36,"close":12.38,"volume":61327200}
-{"timestamp":"1997-03-17 00:00:00","open":12.31,"high":12.59,"low":12.25,"close":12.56,"volume":83958408}
-{"timestamp":"1997-03-18 00:00:00","open":12.58,"high":12.6,"low":12.36,"close":12.45,"volume":59012000}
-{"timestamp":"1997-03-19 00:00:00","open":12.22,"high":12.28,"low":11.87,"close":12.09,"volume":111560000}
-{"timestamp":"1997-03-20 00:00:00","open":12.08,"high":12.22,"low":11.92,"close":12.0,"volume":81410408}
-{"timestamp":"1997-03-21 00:00:00","open":12.06,"high":12.14,"low":11.61,"close":11.75,"volume":85829600}
-{"timestamp":"1997-03-24 00:00:00","open":11.64,"high":11.69,"low":10.94,"close":11.27,"volume":186269600}
-{"timestamp":"1997-03-25 00:00:00","open":11.33,"high":11.42,"low":11.11,"close":11.29,"volume":89712816}
-{"timestamp":"1997-03-26 00:00:00","open":11.34,"high":11.83,"low":11.33,"close":11.78,"volume":81270408}
-{"timestamp":"1997-03-27 00:00:00","open":11.89,"high":12.02,"low":11.38,"close":11.72,"volume":93919200}
-{"timestamp":"1997-03-31 00:00:00","open":11.64,"high":11.81,"low":11.41,"close":11.46,"volume":93825600}
-{"timestamp":"1997-04-01 00:00:00","open":11.27,"high":11.72,"low":11.22,"close":11.66,"volume":86680800}
-{"timestamp":"1997-04-02 00:00:00","open":11.61,"high":11.7,"low":11.38,"close":11.5,"volume":63331200}
-{"timestamp":"1997-04-03 00:00:00","open":11.38,"high":11.92,"low":11.33,"close":11.89,"volume":92252816}
-{"timestamp":"1997-04-04 00:00:00","open":11.72,"high":12.09,"low":11.72,"close":11.77,"volume":94964000}
-{"timestamp":"1997-04-07 00:00:00","open":11.95,"high":12.2,"low":11.88,"close":11.98,"volume":76511200}
-{"timestamp":"1997-04-08 00:00:00","open":12.08,"high":12.28,"low":11.94,"close":12.28,"volume":53339200}
-{"timestamp":"1997-04-09 00:00:00","open":12.39,"high":12.41,"low":12.22,"close":12.25,"volume":73762408}
-{"timestamp":"1997-04-10 00:00:00","open":12.22,"high":12.22,"low":11.94,"close":12.09,"volume":67913600}
-{"timestamp":"1997-04-11 00:00:00","open":11.94,"high":12.16,"low":11.87,"close":11.88,"volume":60033600}
-{"timestamp":"1997-04-14 00:00:00","open":11.84,"high":12.17,"low":11.67,"close":12.17,"volume":59267184}
-{"timestamp":"1997-04-15 00:00:00","open":12.23,"high":12.38,"low":11.98,"close":12.14,"volume":84440000}
-{"timestamp":"1997-04-16 00:00:00","open":12.08,"high":12.31,"low":12.03,"close":12.28,"volume":42710408}
-{"timestamp":"1997-04-17 00:00:00","open":12.31,"high":12.5,"low":12.19,"close":12.27,"volume":71720800}
-{"timestamp":"1997-04-18 00:00:00","open":13.0,"high":13.45,"low":12.88,"close":13.45,"volume":231764000}
-{"timestamp":"1997-04-21 00:00:00","open":13.38,"high":13.98,"low":13.27,"close":13.45,"volume":155695232}
-{"timestamp":"1997-04-22 00:00:00","open":13.45,"high":13.85,"low":13.44,"close":13.83,"volume":82300000}
-{"timestamp":"1997-04-23 00:00:00","open":13.83,"high":14.47,"low":13.8,"close":14.39,"volume":102814408}
-{"timestamp":"1997-04-24 00:00:00","open":14.58,"high":14.73,"low":14.09,"close":14.27,"volume":118163200}
-{"timestamp":"1997-04-25 00:00:00","open":14.19,"high":14.42,"low":14.16,"close":14.2,"volume":58566408}
-{"timestamp":"1997-04-28 00:00:00","open":14.22,"high":14.38,"low":13.95,"close":14.36,"volume":67224000}
-{"timestamp":"1997-04-29 00:00:00","open":14.67,"high":14.89,"low":14.56,"close":14.88,"volume":73953600}
-{"timestamp":"1997-04-30 00:00:00","open":14.83,"high":15.33,"low":14.8,"close":15.19,"volume":90204816}
-{"timestamp":"1997-05-01 00:00:00","open":15.25,"high":15.41,"low":14.91,"close":15.13,"volume":72325600}
-{"timestamp":"1997-05-02 00:00:00","open":15.25,"high":15.44,"low":14.87,"close":15.09,"volume":96192000}
-{"timestamp":"1997-05-05 00:00:00","open":14.95,"high":15.09,"low":14.44,"close":15.02,"volume":111063200}
-{"timestamp":"1997-05-06 00:00:00","open":14.92,"high":14.97,"low":14.55,"close":14.66,"volume":74770408}
-{"timestamp":"1997-05-07 00:00:00","open":14.55,"high":14.88,"low":14.39,"close":14.44,"volume":70532816}
-{"timestamp":"1997-05-08 00:00:00","open":14.41,"high":14.77,"low":14.39,"close":14.55,"volume":53834408}
-{"timestamp":"1997-05-09 00:00:00","open":14.75,"high":14.81,"low":14.47,"close":14.59,"volume":58392000}
-{"timestamp":"1997-05-12 00:00:00","open":14.69,"high":14.81,"low":14.63,"close":14.77,"volume":42976000}
-{"timestamp":"1997-05-13 00:00:00","open":14.8,"high":14.91,"low":14.61,"close":14.72,"volume":49813600}
-{"timestamp":"1997-05-14 00:00:00","open":14.8,"high":14.83,"low":14.45,"close":14.48,"volume":60744816}
-{"timestamp":"1997-05-15 00:00:00","open":14.5,"high":14.73,"low":14.48,"close":14.64,"volume":41861600}
-{"timestamp":"1997-05-16 00:00:00","open":14.55,"high":14.63,"low":14.36,"close":14.43,"volume":59913600}
-{"timestamp":"1997-05-19 00:00:00","open":14.52,"high":14.64,"low":14.39,"close":14.39,"volume":45632000}
-{"timestamp":"1997-05-20 00:00:00","open":14.48,"high":14.91,"low":14.41,"close":14.89,"volume":64876816}
-{"timestamp":"1997-05-21 00:00:00","open":15.08,"high":15.37,"low":14.97,"close":15.05,"volume":76620000}
-{"timestamp":"1997-05-22 00:00:00","open":15.13,"high":15.2,"low":14.97,"close":15.08,"volume":33655200}
-{"timestamp":"1997-05-23 00:00:00","open":15.17,"high":15.38,"low":15.11,"close":15.36,"volume":28904800}
-{"timestamp":"1997-05-27 00:00:00","open":15.34,"high":15.92,"low":15.3,"close":15.83,"volume":69036000}
-{"timestamp":"1997-05-28 00:00:00","open":15.91,"high":15.91,"low":15.61,"close":15.73,"volume":52241600}
-{"timestamp":"1997-05-29 00:00:00","open":15.91,"high":16.13,"low":15.63,"close":15.73,"volume":51111200}
-{"timestamp":"1997-05-30 00:00:00","open":14.69,"high":15.7,"low":14.69,"close":15.5,"volume":83337600}
-{"timestamp":"1997-06-02 00:00:00","open":15.63,"high":15.69,"low":15.39,"close":15.55,"volume":38939200}
-{"timestamp":"1997-06-03 00:00:00","open":15.42,"high":15.44,"low":15.08,"close":15.09,"volume":41995200}
-{"timestamp":"1997-06-04 00:00:00","open":15.08,"high":15.28,"low":14.78,"close":14.9,"volume":54639200}
-{"timestamp":"1997-06-05 00:00:00","open":15.03,"high":15.19,"low":14.94,"close":15.07,"volume":35892000}
-{"timestamp":"1997-06-06 00:00:00","open":15.17,"high":15.54,"low":15.13,"close":15.51,"volume":35964000}
-{"timestamp":"1997-06-09 00:00:00","open":15.61,"high":15.77,"low":15.31,"close":15.64,"volume":48200000}
-{"timestamp":"1997-06-10 00:00:00","open":15.64,"high":15.88,"low":15.47,"close":15.6,"volume":53135200}
-{"timestamp":"1997-06-11 00:00:00","open":15.6,"high":15.92,"low":15.45,"close":15.88,"volume":49056816}
-{"timestamp":"1997-06-12 00:00:00","open":15.84,"high":16.02,"low":15.69,"close":15.88,"volume":44614400}
-{"timestamp":"1997-06-13 00:00:00","open":15.84,"high":16.26,"low":15.82,"close":16.2,"volume":50116000}
-{"timestamp":"1997-06-16 00:00:00","open":16.2,"high":16.42,"low":16.11,"close":16.42,"volume":40612816}
-{"timestamp":"1997-06-17 00:00:00","open":16.44,"high":16.87,"low":16.36,"close":16.77,"volume":53191200}
-{"timestamp":"1997-06-18 00:00:00","open":16.66,"high":16.69,"low":16.26,"close":16.27,"volume":55657600}
-{"timestamp":"1997-06-19 00:00:00","open":16.05,"high":16.34,"low":16.0,"close":16.16,"volume":65519200}
-{"timestamp":"1997-06-20 00:00:00","open":16.17,"high":16.42,"low":16.06,"close":16.23,"volume":64240000}
-{"timestamp":"1997-06-23 00:00:00","open":16.23,"high":16.44,"low":16.0,"close":16.01,"volume":35724816}
-{"timestamp":"1997-06-24 00:00:00","open":16.19,"high":16.52,"low":16.05,"close":16.51,"volume":39319200}
-{"timestamp":"1997-06-25 00:00:00","open":16.61,"high":16.66,"low":16.16,"close":16.3,"volume":49576000}
-{"timestamp":"1997-06-26 00:00:00","open":16.27,"high":16.35,"low":15.98,"close":16.03,"volume":37312000}
-{"timestamp":"1997-06-27 00:00:00","open":16.14,"high":16.25,"low":15.91,"close":15.94,"volume":38198408}
-{"timestamp":"1997-06-30 00:00:00","open":15.98,"high":16.09,"low":15.77,"close":15.8,"volume":38286408}
-{"timestamp":"1997-07-01 00:00:00","open":15.8,"high":15.86,"low":15.41,"close":15.62,"volume":59377600}
-{"timestamp":"1997-07-02 00:00:00","open":15.7,"high":16.06,"low":15.51,"close":16.05,"volume":53237600}
-{"timestamp":"1997-07-03 00:00:00","open":16.26,"high":16.26,"low":16.06,"close":16.2,"volume":28764000}
-{"timestamp":"1997-07-07 00:00:00","open":16.33,"high":16.47,"low":16.17,"close":16.19,"volume":39320000}
-{"timestamp":"1997-07-08 00:00:00","open":16.17,"high":16.41,"low":16.12,"close":16.41,"volume":36007200}
-{"timestamp":"1997-07-09 00:00:00","open":16.56,"high":16.58,"low":16.19,"close":16.34,"volume":48266400}
-{"timestamp":"1997-07-10 00:00:00","open":16.31,"high":16.41,"low":16.11,"close":16.23,"volume":43780816}
-{"timestamp":"1997-07-11 00:00:00","open":16.28,"high":16.38,"low":16.05,"close":16.22,"volume":38094408}
-{"timestamp":"1997-07-14 00:00:00","open":16.35,"high":17.0,"low":16.31,"close":16.99,"volume":57424000}
-{"timestamp":"1997-07-15 00:00:00","open":17.26,"high":17.41,"low":17.08,"close":17.31,"volume":75503200}
-{"timestamp":"1997-07-16 00:00:00","open":17.8,"high":18.69,"low":17.5,"close":18.55,"volume":111217600}
-{"timestamp":"1997-07-17 00:00:00","open":18.81,"high":18.84,"low":18.31,"close":18.69,"volume":131668000}
-{"timestamp":"1997-07-18 00:00:00","open":18.13,"high":18.42,"low":17.47,"close":17.56,"volume":158928000}
-{"timestamp":"1997-07-21 00:00:00","open":17.61,"high":17.63,"low":16.72,"close":16.99,"volume":127223200}
-{"timestamp":"1997-07-22 00:00:00","open":17.11,"high":18.1,"low":17.09,"close":18.02,"volume":101384000}
-{"timestamp":"1997-07-23 00:00:00","open":18.16,"high":18.36,"low":17.63,"close":17.68,"volume":95864000}
-{"timestamp":"1997-07-24 00:00:00","open":17.3,"high":17.55,"low":16.95,"close":17.25,"volume":141855232}
-{"timestamp":"1997-07-25 00:00:00","open":17.31,"high":17.78,"low":17.16,"close":17.31,"volume":90308800}
-{"timestamp":"1997-07-28 00:00:00","open":17.41,"high":17.42,"low":16.97,"close":17.13,"volume":56404000}
-{"timestamp":"1997-07-29 00:00:00","open":17.09,"high":17.51,"low":17.02,"close":17.49,"volume":79061600}
-{"timestamp":"1997-07-30 00:00:00","open":17.59,"high":17.75,"low":17.45,"close":17.64,"volume":78324000}
-{"timestamp":"1997-07-31 00:00:00","open":17.75,"high":17.77,"low":17.61,"close":17.67,"volume":42240816}
-{"timestamp":"1997-08-01 00:00:00","open":17.67,"high":17.73,"low":17.4,"close":17.58,"volume":58912816}
-{"timestamp":"1997-08-04 00:00:00","open":17.53,"high":17.75,"low":17.43,"close":17.7,"volume":46312816}
-{"timestamp":"1997-08-05 00:00:00","open":17.78,"high":18.05,"low":17.75,"close":17.91,"volume":59333600}
-{"timestamp":"1997-08-06 00:00:00","open":17.91,"high":18.08,"low":17.78,"close":17.93,"volume":43412000}
-{"timestamp":"1997-08-07 00:00:00","open":18.04,"high":18.05,"low":17.77,"close":17.99,"volume":43947200}
-{"timestamp":"1997-08-08 00:00:00","open":17.85,"high":17.89,"low":17.5,"close":17.5,"volume":66815200}
-{"timestamp":"1997-08-11 00:00:00","open":17.5,"high":17.53,"low":17.05,"close":17.28,"volume":72696000}
-{"timestamp":"1997-08-12 00:00:00","open":17.42,"high":17.47,"low":16.98,"close":17.0,"volume":60887200}
-{"timestamp":"1997-08-13 00:00:00","open":17.27,"high":17.28,"low":16.84,"close":17.01,"volume":66731200}
-{"timestamp":"1997-08-14 00:00:00","open":17.0,"high":17.09,"low":16.77,"close":17.03,"volume":45912000}
-{"timestamp":"1997-08-15 00:00:00","open":16.94,"high":17.0,"low":16.59,"close":16.61,"volume":51078408}
-{"timestamp":"1997-08-18 00:00:00","open":16.63,"high":16.73,"low":16.38,"close":16.73,"volume":69969600}
-{"timestamp":"1997-08-19 00:00:00","open":16.84,"high":17.38,"low":16.83,"close":17.35,"volume":91013600}
-{"timestamp":"1997-08-20 00:00:00","open":17.38,"high":17.59,"low":17.13,"close":17.57,"volume":51433600}
-{"timestamp":"1997-08-21 00:00:00","open":17.7,"high":17.8,"low":17.19,"close":17.23,"volume":64443184}
-{"timestamp":"1997-08-22 00:00:00","open":16.91,"high":17.19,"low":16.77,"close":17.16,"volume":72161600}
-{"timestamp":"1997-08-25 00:00:00","open":17.23,"high":17.38,"low":16.95,"close":17.06,"volume":38856816}
-{"timestamp":"1997-08-26 00:00:00","open":17.0,"high":17.11,"low":16.84,"close":16.88,"volume":34327200}
-{"timestamp":"1997-08-27 00:00:00","open":16.91,"high":16.91,"low":16.63,"close":16.82,"volume":49371200}
-{"timestamp":"1997-08-28 00:00:00","open":16.69,"high":16.72,"low":16.5,"close":16.51,"volume":43641600}
-{"timestamp":"1997-08-29 00:00:00","open":16.51,"high":16.73,"low":16.47,"close":16.52,"volume":37857600}
-{"timestamp":"1997-09-02 00:00:00","open":16.64,"high":17.19,"low":16.63,"close":17.15,"volume":50112816}
-{"timestamp":"1997-09-03 00:00:00","open":17.2,"high":17.36,"low":17.02,"close":17.07,"volume":42872816}
-{"timestamp":"1997-09-04 00:00:00","open":17.0,"high":17.31,"low":16.97,"close":17.27,"volume":44476000}
-{"timestamp":"1997-09-05 00:00:00","open":17.38,"high":17.46,"low":17.03,"close":17.16,"volume":48398408}
-{"timestamp":"1997-09-08 00:00:00","open":17.22,"high":17.48,"low":17.22,"close":17.41,"volume":42416000}
-{"timestamp":"1997-09-09 00:00:00","open":17.41,"high":17.53,"low":17.3,"close":17.44,"volume":39465600}
-{"timestamp":"1997-09-10 00:00:00","open":17.36,"high":17.39,"low":16.88,"close":16.89,"volume":53294408}
-{"timestamp":"1997-09-11 00:00:00","open":16.88,"high":17.17,"low":16.61,"close":17.1,"volume":61779200}
-{"timestamp":"1997-09-12 00:00:00","open":17.11,"high":17.3,"low":16.95,"close":17.24,"volume":48576000}
-{"timestamp":"1997-09-15 00:00:00","open":16.95,"high":17.16,"low":16.33,"close":16.34,"volume":129003200}
-{"timestamp":"1997-09-16 00:00:00","open":16.47,"high":17.13,"low":16.38,"close":17.05,"volume":102548816}
-{"timestamp":"1997-09-17 00:00:00","open":17.08,"high":17.09,"low":16.58,"close":16.65,"volume":61609600}
-{"timestamp":"1997-09-18 00:00:00","open":16.78,"high":16.89,"low":16.43,"close":16.53,"volume":61077600}
-{"timestamp":"1997-09-19 00:00:00","open":16.53,"high":16.91,"low":16.5,"close":16.9,"volume":77435200}
-{"timestamp":"1997-09-22 00:00:00","open":16.88,"high":16.98,"low":16.65,"close":16.66,"volume":43251200}
-{"timestamp":"1997-09-23 00:00:00","open":16.7,"high":16.94,"low":16.64,"close":16.94,"volume":39946408}
-{"timestamp":"1997-09-24 00:00:00","open":16.95,"high":17.01,"low":16.52,"close":16.55,"volume":60040000}
-{"timestamp":"1997-09-25 00:00:00","open":16.61,"high":16.77,"low":16.51,"close":16.59,"volume":39272000}
-{"timestamp":"1997-09-26 00:00:00","open":16.7,"high":16.72,"low":16.45,"close":16.67,"volume":36652000}
-{"timestamp":"1997-09-29 00:00:00","open":16.69,"high":16.84,"low":16.61,"close":16.81,"volume":27505600}
-{"timestamp":"1997-09-30 00:00:00","open":16.8,"high":16.97,"low":16.53,"close":16.54,"volume":43892816}
-{"timestamp":"1997-10-01 00:00:00","open":16.56,"high":16.81,"low":16.42,"close":16.73,"volume":61466408}
-{"timestamp":"1997-10-02 00:00:00","open":16.72,"high":16.83,"low":16.59,"close":16.65,"volume":28831200}
-{"timestamp":"1997-10-03 00:00:00","open":16.87,"high":17.03,"low":16.67,"close":16.87,"volume":60284816}
-{"timestamp":"1997-10-06 00:00:00","open":16.98,"high":17.03,"low":16.78,"close":16.89,"volume":41776816}
-{"timestamp":"1997-10-07 00:00:00","open":16.88,"high":17.21,"low":16.83,"close":17.07,"volume":54548816}
-{"timestamp":"1997-10-08 00:00:00","open":17.08,"high":17.38,"low":17.03,"close":17.38,"volume":71196816}
-{"timestamp":"1997-10-09 00:00:00","open":17.31,"high":17.45,"low":17.27,"close":17.37,"volume":34672800}
-{"timestamp":"1997-10-10 00:00:00","open":17.29,"high":17.34,"low":17.03,"close":17.06,"volume":24893600}
-{"timestamp":"1997-10-13 00:00:00","open":17.13,"high":17.23,"low":17.07,"close":17.09,"volume":19051200}
-{"timestamp":"1997-10-14 00:00:00","open":17.14,"high":17.17,"low":16.92,"close":17.09,"volume":33361600}
-{"timestamp":"1997-10-15 00:00:00","open":16.97,"high":17.0,"low":16.86,"close":16.97,"volume":45003200}
-{"timestamp":"1997-10-16 00:00:00","open":17.02,"high":17.08,"low":16.53,"close":16.74,"volume":47327200}
-{"timestamp":"1997-10-17 00:00:00","open":16.64,"high":16.83,"low":16.3,"close":16.53,"volume":87720000}
-{"timestamp":"1997-10-20 00:00:00","open":16.63,"high":16.91,"low":15.94,"close":16.58,"volume":154052864}
-{"timestamp":"1997-10-21 00:00:00","open":17.02,"high":17.4,"low":16.91,"close":17.31,"volume":115682408}
-{"timestamp":"1997-10-22 00:00:00","open":17.3,"high":17.31,"low":16.92,"close":16.96,"volume":55775200}
-{"timestamp":"1997-10-23 00:00:00","open":16.5,"high":17.16,"low":16.5,"close":16.95,"volume":66413600}
-{"timestamp":"1997-10-24 00:00:00","open":17.11,"high":17.16,"low":16.66,"close":16.92,"volume":70030408}
-{"timestamp":"1997-10-27 00:00:00","open":16.86,"high":17.03,"low":16.08,"close":16.09,"volume":96795200}
-{"timestamp":"1997-10-28 00:00:00","open":15.5,"high":16.88,"low":15.44,"close":16.67,"volume":160057600}
-{"timestamp":"1997-10-29 00:00:00","open":16.72,"high":16.88,"low":16.27,"close":16.39,"volume":85532816}
-{"timestamp":"1997-10-30 00:00:00","open":16.19,"high":16.45,"low":16.06,"close":16.08,"volume":72097600}
-{"timestamp":"1997-10-31 00:00:00","open":16.38,"high":16.44,"low":16.2,"close":16.25,"volume":46808816}
-{"timestamp":"1997-11-03 00:00:00","open":16.45,"high":16.78,"low":16.41,"close":16.77,"volume":67714408}
-{"timestamp":"1997-11-04 00:00:00","open":16.75,"high":16.87,"low":16.65,"close":16.78,"volume":49134408}
-{"timestamp":"1997-11-05 00:00:00","open":16.81,"high":16.83,"low":16.56,"close":16.7,"volume":42512816}
-{"timestamp":"1997-11-06 00:00:00","open":16.66,"high":16.69,"low":16.47,"close":16.51,"volume":40266408}
-{"timestamp":"1997-11-07 00:00:00","open":16.26,"high":16.5,"low":16.23,"close":16.45,"volume":63628816}
-{"timestamp":"1997-11-10 00:00:00","open":16.45,"high":16.56,"low":16.22,"close":16.27,"volume":36764816}
-{"timestamp":"1997-11-11 00:00:00","open":16.3,"high":16.43,"low":16.17,"close":16.33,"volume":37013600}
-{"timestamp":"1997-11-12 00:00:00","open":16.27,"high":16.38,"low":16.13,"close":16.15,"volume":45784000}
-{"timestamp":"1997-11-13 00:00:00","open":16.26,"high":16.45,"low":16.15,"close":16.45,"volume":60094408}
-{"timestamp":"1997-11-14 00:00:00","open":16.45,"high":16.73,"low":16.42,"close":16.66,"volume":46663200}
-{"timestamp":"1997-11-17 00:00:00","open":16.81,"high":16.98,"low":16.68,"close":16.86,"volume":60094408}
-{"timestamp":"1997-11-18 00:00:00","open":16.87,"high":16.94,"low":16.72,"close":16.75,"volume":36683200}
-{"timestamp":"1997-11-19 00:00:00","open":16.7,"high":16.89,"low":16.67,"close":16.88,"volume":31720800}
-{"timestamp":"1997-11-20 00:00:00","open":16.91,"high":17.14,"low":16.86,"close":17.11,"volume":53680816}
-{"timestamp":"1997-11-21 00:00:00","open":17.23,"high":17.25,"low":17.05,"close":17.23,"volume":68220816}
-{"timestamp":"1997-11-24 00:00:00","open":17.14,"high":17.27,"low":16.94,"close":16.94,"volume":39084000}
-{"timestamp":"1997-11-25 00:00:00","open":16.98,"high":17.41,"low":16.97,"close":17.38,"volume":56463200}
-{"timestamp":"1997-11-26 00:00:00","open":17.38,"high":17.73,"low":17.28,"close":17.7,"volume":63053600}
-{"timestamp":"1997-11-28 00:00:00","open":17.66,"high":17.78,"low":17.64,"close":17.69,"volume":17392800}
-{"timestamp":"1997-12-01 00:00:00","open":17.74,"high":18.0,"low":17.7,"close":17.98,"volume":49006408}
-{"timestamp":"1997-12-02 00:00:00","open":17.95,"high":18.11,"low":17.75,"close":17.78,"volume":50167200}
-{"timestamp":"1997-12-03 00:00:00","open":17.71,"high":18.13,"low":17.63,"close":18.09,"volume":57712000}
-{"timestamp":"1997-12-04 00:00:00","open":18.09,"high":18.23,"low":17.78,"close":17.82,"volume":62630408}
-{"timestamp":"1997-12-05 00:00:00","open":17.77,"high":18.09,"low":17.77,"close":17.89,"volume":48136000}
-{"timestamp":"1997-12-08 00:00:00","open":17.94,"high":18.33,"low":17.89,"close":18.27,"volume":49952816}
-{"timestamp":"1997-12-09 00:00:00","open":18.13,"high":18.17,"low":17.94,"close":18.04,"volume":51782408}
-{"timestamp":"1997-12-10 00:00:00","open":17.78,"high":17.91,"low":17.63,"close":17.78,"volume":66434408}
-{"timestamp":"1997-12-11 00:00:00","open":17.55,"high":17.63,"low":17.36,"close":17.38,"volume":70189600}
-{"timestamp":"1997-12-12 00:00:00","open":17.22,"high":17.31,"low":17.0,"close":17.09,"volume":54308000}
-{"timestamp":"1997-12-15 00:00:00","open":17.05,"high":17.13,"low":16.52,"close":17.02,"volume":84305600}
-{"timestamp":"1997-12-16 00:00:00","open":16.98,"high":17.55,"low":16.88,"close":17.38,"volume":65401600}
-{"timestamp":"1997-12-17 00:00:00","open":17.48,"high":17.55,"low":16.94,"close":16.95,"volume":51472000}
-{"timestamp":"1997-12-18 00:00:00","open":16.81,"high":16.84,"low":16.3,"close":16.36,"volume":98774408}
-{"timestamp":"1997-12-19 00:00:00","open":16.09,"high":16.27,"low":15.78,"close":16.09,"volume":138065600}
-{"timestamp":"1997-12-22 00:00:00","open":16.14,"high":16.25,"low":15.73,"close":15.88,"volume":59063200}
-{"timestamp":"1997-12-23 00:00:00","open":15.88,"high":16.03,"low":15.38,"close":15.41,"volume":67195200}
-{"timestamp":"1997-12-24 00:00:00","open":15.47,"high":15.48,"low":14.75,"close":14.87,"volume":88411200}
-{"timestamp":"1997-12-26 00:00:00","open":14.86,"high":15.09,"low":14.84,"close":15.09,"volume":32388800}
-{"timestamp":"1997-12-29 00:00:00","open":15.3,"high":15.84,"low":15.27,"close":15.79,"volume":67815200}
-{"timestamp":"1997-12-30 00:00:00","open":15.8,"high":16.38,"low":15.78,"close":16.28,"volume":77864816}
-{"timestamp":"1997-12-31 00:00:00","open":16.38,"high":16.44,"low":16.13,"close":16.16,"volume":46147200}
-{"timestamp":"1998-01-02 00:00:00","open":16.2,"high":16.44,"low":16.19,"close":16.39,"volume":39748000}
-{"timestamp":"1998-01-05 00:00:00","open":16.41,"high":16.7,"low":15.98,"close":16.3,"volume":80377600}
-{"timestamp":"1998-01-06 00:00:00","open":16.22,"high":16.63,"low":16.16,"close":16.39,"volume":67834408}
-{"timestamp":"1998-01-07 00:00:00","open":16.23,"high":16.4,"low":15.94,"close":16.2,"volume":61492816}
-{"timestamp":"1998-01-08 00:00:00","open":16.08,"high":16.52,"low":15.94,"close":16.31,"volume":77657592}
-{"timestamp":"1998-01-09 00:00:00","open":16.26,"high":16.44,"low":15.73,"close":15.88,"volume":87534408}
-{"timestamp":"1998-01-12 00:00:00","open":15.58,"high":16.25,"low":15.55,"close":16.19,"volume":78400816}
-{"timestamp":"1998-01-13 00:00:00","open":16.19,"high":16.53,"low":16.02,"close":16.52,"volume":66945600}
-{"timestamp":"1998-01-14 00:00:00","open":16.52,"high":16.56,"low":16.16,"close":16.39,"volume":54774408}
-{"timestamp":"1998-01-15 00:00:00","open":16.3,"high":16.63,"low":16.23,"close":16.54,"volume":50622408}
-{"timestamp":"1998-01-16 00:00:00","open":16.55,"high":16.92,"low":16.54,"close":16.91,"volume":72943200}
-{"timestamp":"1998-01-20 00:00:00","open":16.77,"high":17.25,"low":16.75,"close":17.23,"volume":64956000}
-{"timestamp":"1998-01-21 00:00:00","open":17.16,"high":17.3,"low":16.95,"close":17.13,"volume":85567200}
-{"timestamp":"1998-01-22 00:00:00","open":16.95,"high":17.48,"low":16.91,"close":17.33,"volume":159139200}
-{"timestamp":"1998-01-23 00:00:00","open":17.34,"high":17.43,"low":17.09,"close":17.28,"volume":63312000}
-{"timestamp":"1998-01-26 00:00:00","open":17.48,"high":17.73,"low":17.31,"close":17.72,"volume":74277600}
-{"timestamp":"1998-01-27 00:00:00","open":17.8,"high":18.23,"low":17.7,"close":18.15,"volume":97540816}
-{"timestamp":"1998-01-28 00:00:00","open":18.28,"high":18.69,"low":18.19,"close":18.63,"volume":79387200}
-{"timestamp":"1998-01-29 00:00:00","open":18.62,"high":18.77,"low":18.44,"close":18.53,"volume":73571200}
-{"timestamp":"1998-01-30 00:00:00","open":18.58,"high":18.75,"low":18.45,"close":18.65,"volume":50071200}
-{"timestamp":"1998-02-02 00:00:00","open":18.97,"high":19.39,"low":18.81,"close":19.36,"volume":98397600}
-{"timestamp":"1998-02-03 00:00:00","open":19.39,"high":19.52,"low":19.23,"close":19.48,"volume":61374408}
-{"timestamp":"1998-02-04 00:00:00","open":19.48,"high":19.75,"low":19.38,"close":19.6,"volume":61940816}
-{"timestamp":"1998-02-05 00:00:00","open":19.77,"high":19.84,"low":19.34,"close":19.43,"volume":67014408}
-{"timestamp":"1998-02-06 00:00:00","open":19.42,"high":19.78,"low":19.39,"close":19.77,"volume":50070408}
-{"timestamp":"1998-02-09 00:00:00","open":19.84,"high":19.86,"low":19.45,"close":19.65,"volume":54681600}
-{"timestamp":"1998-02-10 00:00:00","open":19.66,"high":19.94,"low":19.59,"close":19.91,"volume":48099200}
-{"timestamp":"1998-02-11 00:00:00","open":19.92,"high":20.01,"low":19.63,"close":19.87,"volume":76460000}
-{"timestamp":"1998-02-12 00:00:00","open":19.76,"high":19.87,"low":19.51,"close":19.84,"volume":76658408}
-{"timestamp":"1998-02-13 00:00:00","open":19.83,"high":19.84,"low":19.67,"close":19.69,"volume":42203200}
-{"timestamp":"1998-02-17 00:00:00","open":19.81,"high":19.81,"low":19.23,"close":19.3,"volume":85673600}
-{"timestamp":"1998-02-18 00:00:00","open":19.33,"high":19.5,"low":19.22,"close":19.33,"volume":76608816}
-{"timestamp":"1998-02-19 00:00:00","open":19.44,"high":19.51,"low":19.28,"close":19.36,"volume":73773600}
-{"timestamp":"1998-02-20 00:00:00","open":19.44,"high":19.47,"low":19.11,"close":19.39,"volume":86092000}
-{"timestamp":"1998-02-23 00:00:00","open":20.22,"high":20.42,"low":19.84,"close":20.41,"volume":120803600}
-{"timestamp":"1998-02-24 00:00:00","open":20.84,"high":21.23,"low":20.47,"close":20.53,"volume":118302000}
-{"timestamp":"1998-02-25 00:00:00","open":20.86,"high":21.25,"low":20.77,"close":21.23,"volume":94944400}
-{"timestamp":"1998-02-26 00:00:00","open":21.38,"high":21.42,"low":21.11,"close":21.38,"volume":61388000}
-{"timestamp":"1998-02-27 00:00:00","open":21.39,"high":21.5,"low":21.14,"close":21.19,"volume":47532408}
-{"timestamp":"1998-03-02 00:00:00","open":21.47,"high":21.47,"low":20.77,"close":20.83,"volume":50093600}
-{"timestamp":"1998-03-03 00:00:00","open":20.66,"high":21.14,"low":20.64,"close":21.13,"volume":50753600}
-{"timestamp":"1998-03-04 00:00:00","open":20.61,"high":20.95,"low":20.39,"close":20.58,"volume":71513600}
-{"timestamp":"1998-03-05 00:00:00","open":19.78,"high":20.36,"low":19.72,"close":20.02,"volume":92255616}
-{"timestamp":"1998-03-06 00:00:00","open":20.08,"high":20.69,"low":20.06,"close":20.69,"volume":51404800}
-{"timestamp":"1998-03-09 00:00:00","open":20.63,"high":20.63,"low":19.88,"close":19.9,"volume":52256000}
-{"timestamp":"1998-03-10 00:00:00","open":20.3,"high":20.38,"low":19.98,"close":20.38,"volume":47406408}
-{"timestamp":"1998-03-11 00:00:00","open":20.5,"high":20.5,"low":19.94,"close":20.17,"volume":39838800}
-{"timestamp":"1998-03-12 00:00:00","open":20.63,"high":20.66,"low":20.2,"close":20.47,"volume":47962000}
-{"timestamp":"1998-03-13 00:00:00","open":20.61,"high":20.75,"low":20.39,"close":20.59,"volume":32542408}
-{"timestamp":"1998-03-16 00:00:00","open":20.61,"high":20.69,"low":20.34,"close":20.5,"volume":27979600}
-{"timestamp":"1998-03-17 00:00:00","open":20.42,"high":20.42,"low":19.92,"close":20.09,"volume":53842408}
-{"timestamp":"1998-03-18 00:00:00","open":20.02,"high":20.45,"low":19.97,"close":20.44,"volume":33887600}
-{"timestamp":"1998-03-19 00:00:00","open":20.38,"high":20.58,"low":20.31,"close":20.5,"volume":30299204}
-{"timestamp":"1998-03-20 00:00:00","open":20.53,"high":20.75,"low":20.13,"close":20.45,"volume":56310000}
-{"timestamp":"1998-03-23 00:00:00","open":20.3,"high":21.16,"low":20.27,"close":20.97,"volume":55050000}
-{"timestamp":"1998-03-24 00:00:00","open":21.05,"high":21.27,"low":20.86,"close":21.23,"volume":32281600}
-{"timestamp":"1998-03-25 00:00:00","open":22.63,"high":22.73,"low":21.81,"close":22.2,"volume":124244800}
-{"timestamp":"1998-03-26 00:00:00","open":22.13,"high":22.39,"low":21.88,"close":22.06,"volume":45441204}
-{"timestamp":"1998-03-27 00:00:00","open":22.34,"high":22.34,"low":21.89,"close":21.95,"volume":38924000}
-{"timestamp":"1998-03-30 00:00:00","open":22.02,"high":22.16,"low":21.78,"close":21.98,"volume":27463204}
-{"timestamp":"1998-03-31 00:00:00","open":22.16,"high":22.44,"low":22.13,"close":22.38,"volume":38177200}
-{"timestamp":"1998-04-01 00:00:00","open":22.45,"high":22.66,"low":22.13,"close":22.59,"volume":36835600}
-{"timestamp":"1998-04-02 00:00:00","open":22.67,"high":22.98,"low":22.47,"close":22.83,"volume":41414800}
-{"timestamp":"1998-04-03 00:00:00","open":23.0,"high":23.27,"low":22.88,"close":23.25,"volume":40987600}
-{"timestamp":"1998-04-06 00:00:00","open":23.16,"high":23.16,"low":22.27,"close":22.48,"volume":74246784}
-{"timestamp":"1998-04-07 00:00:00","open":22.33,"high":22.66,"low":21.69,"close":21.81,"volume":63295592}
-{"timestamp":"1998-04-08 00:00:00","open":21.69,"high":22.27,"low":21.66,"close":22.23,"volume":36793204}
-{"timestamp":"1998-04-09 00:00:00","open":21.98,"high":22.41,"low":21.88,"close":22.25,"volume":33619204}
-{"timestamp":"1998-04-13 00:00:00","open":22.2,"high":22.25,"low":21.69,"close":22.16,"volume":33156408}
-{"timestamp":"1998-04-14 00:00:00","open":22.17,"high":22.39,"low":21.88,"close":22.11,"volume":28476800}
-{"timestamp":"1998-04-15 00:00:00","open":22.31,"high":22.84,"low":22.22,"close":22.84,"volume":40498400}
-{"timestamp":"1998-04-16 00:00:00","open":22.59,"high":23.02,"low":22.55,"close":22.92,"volume":39695600}
-{"timestamp":"1998-04-17 00:00:00","open":22.88,"high":23.06,"low":22.58,"close":23.03,"volume":37402800}
-{"timestamp":"1998-04-20 00:00:00","open":23.09,"high":23.75,"low":23.05,"close":23.66,"volume":45535204}
-{"timestamp":"1998-04-21 00:00:00","open":23.67,"high":23.75,"low":23.28,"close":23.72,"volume":51938408}
-{"timestamp":"1998-04-22 00:00:00","open":24.0,"high":24.78,"low":23.91,"close":24.72,"volume":80154000}
-{"timestamp":"1998-04-23 00:00:00","open":24.31,"high":24.34,"low":23.54,"close":23.63,"volume":64215204}
-{"timestamp":"1998-04-24 00:00:00","open":23.38,"high":23.69,"low":22.97,"close":23.03,"volume":51436000}
-{"timestamp":"1998-04-27 00:00:00","open":22.38,"high":22.63,"low":22.13,"close":22.58,"volume":58752000}
-{"timestamp":"1998-04-28 00:00:00","open":23.03,"high":23.06,"low":22.25,"close":22.47,"volume":56668000}
-{"timestamp":"1998-04-29 00:00:00","open":22.52,"high":22.88,"low":22.41,"close":22.63,"volume":50171592}
-{"timestamp":"1998-04-30 00:00:00","open":22.88,"high":22.91,"low":22.42,"close":22.53,"volume":54473600}
-{"timestamp":"1998-05-01 00:00:00","open":22.55,"high":22.63,"low":22.03,"close":22.41,"volume":36135204}
-{"timestamp":"1998-05-04 00:00:00","open":22.3,"high":22.47,"low":21.98,"close":22.02,"volume":37899600}
-{"timestamp":"1998-05-05 00:00:00","open":21.91,"high":22.39,"low":21.75,"close":21.94,"volume":50828000}
-{"timestamp":"1998-05-06 00:00:00","open":21.88,"high":21.88,"low":21.5,"close":21.59,"volume":48110800}
-{"timestamp":"1998-05-07 00:00:00","open":21.55,"high":21.56,"low":20.8,"close":20.84,"volume":78022016}
-{"timestamp":"1998-05-08 00:00:00","open":20.47,"high":21.53,"low":20.47,"close":21.44,"volume":96274816}
-{"timestamp":"1998-05-11 00:00:00","open":21.53,"high":21.55,"low":21.02,"close":21.06,"volume":51474408}
-{"timestamp":"1998-05-12 00:00:00","open":20.81,"high":21.44,"low":20.81,"close":21.42,"volume":64147204}
-{"timestamp":"1998-05-13 00:00:00","open":22.17,"high":22.19,"low":21.63,"close":21.73,"volume":80680400}
-{"timestamp":"1998-05-14 00:00:00","open":21.47,"high":22.75,"low":21.45,"close":22.23,"volume":94774400}
-{"timestamp":"1998-05-15 00:00:00","open":22.53,"high":22.55,"low":22.19,"close":22.36,"volume":48150800}
-{"timestamp":"1998-05-18 00:00:00","open":21.13,"high":21.88,"low":21.13,"close":21.52,"volume":80700416}
-{"timestamp":"1998-05-19 00:00:00","open":21.45,"high":21.73,"low":21.39,"close":21.63,"volume":52234408}
-{"timestamp":"1998-05-20 00:00:00","open":21.53,"high":21.72,"low":21.34,"close":21.44,"volume":35698800}
-{"timestamp":"1998-05-21 00:00:00","open":21.45,"high":21.84,"low":21.38,"close":21.59,"volume":36680000}
-{"timestamp":"1998-05-22 00:00:00","open":21.66,"high":21.69,"low":21.36,"close":21.39,"volume":36129200}
-{"timestamp":"1998-05-26 00:00:00","open":21.33,"high":21.55,"low":20.88,"close":20.91,"volume":44528408}
-{"timestamp":"1998-05-27 00:00:00","open":20.72,"high":21.53,"low":20.72,"close":21.5,"volume":58574408}
-{"timestamp":"1998-05-28 00:00:00","open":21.44,"high":21.59,"low":21.27,"close":21.58,"volume":30746800}
-{"timestamp":"1998-05-29 00:00:00","open":21.59,"high":21.63,"low":21.19,"close":21.2,"volume":34091204}
-{"timestamp":"1998-06-01 00:00:00","open":20.97,"high":21.15,"low":20.78,"close":20.94,"volume":42436800}
-{"timestamp":"1998-06-02 00:00:00","open":21.02,"high":21.48,"low":20.97,"close":21.38,"volume":38570800}
-{"timestamp":"1998-06-03 00:00:00","open":21.47,"high":21.61,"low":21.0,"close":21.08,"volume":36010800}
-{"timestamp":"1998-06-04 00:00:00","open":21.17,"high":21.53,"low":20.91,"close":21.52,"volume":33717600}
-{"timestamp":"1998-06-05 00:00:00","open":21.47,"high":21.63,"low":21.19,"close":21.56,"volume":34431600}
-{"timestamp":"1998-06-08 00:00:00","open":21.41,"high":21.58,"low":21.25,"close":21.42,"volume":18886400}
-{"timestamp":"1998-06-09 00:00:00","open":21.33,"high":21.89,"low":21.31,"close":21.77,"volume":35690408}
-{"timestamp":"1998-06-10 00:00:00","open":21.66,"high":22.09,"low":21.47,"close":21.5,"volume":33290408}
-{"timestamp":"1998-06-11 00:00:00","open":21.61,"high":21.78,"low":21.28,"close":21.33,"volume":41271204}
-{"timestamp":"1998-06-12 00:00:00","open":21.22,"high":21.53,"low":21.0,"close":21.44,"volume":41323600}
-{"timestamp":"1998-06-15 00:00:00","open":21.17,"high":21.83,"low":21.14,"close":21.48,"volume":42846000}
-{"timestamp":"1998-06-16 00:00:00","open":21.58,"high":22.48,"low":21.38,"close":22.47,"volume":61138408}
-{"timestamp":"1998-06-17 00:00:00","open":22.48,"high":23.09,"low":22.44,"close":22.77,"volume":76147600}
-{"timestamp":"1998-06-18 00:00:00","open":22.7,"high":22.94,"low":22.59,"close":22.8,"volume":39228408}
-{"timestamp":"1998-06-19 00:00:00","open":23.22,"high":23.69,"low":23.13,"close":23.67,"volume":91226816}
-{"timestamp":"1998-06-22 00:00:00","open":23.69,"high":23.98,"low":23.42,"close":23.95,"volume":48969600}
-{"timestamp":"1998-06-23 00:00:00","open":23.95,"high":25.22,"low":23.81,"close":25.19,"volume":124675200}
-{"timestamp":"1998-06-24 00:00:00","open":25.42,"high":26.28,"low":24.98,"close":26.23,"volume":105724800}
-{"timestamp":"1998-06-25 00:00:00","open":26.47,"high":26.72,"low":25.34,"close":25.39,"volume":88969600}
-{"timestamp":"1998-06-26 00:00:00","open":25.56,"high":26.16,"low":25.5,"close":26.11,"volume":55680408}
-{"timestamp":"1998-06-29 00:00:00","open":26.38,"high":26.92,"low":26.31,"close":26.86,"volume":65906000}
-{"timestamp":"1998-06-30 00:00:00","open":26.31,"high":27.14,"low":26.16,"close":27.09,"volume":77010000}
-{"timestamp":"1998-07-01 00:00:00","open":27.28,"high":27.53,"low":26.8,"close":27.34,"volume":53470408}
-{"timestamp":"1998-07-02 00:00:00","open":27.2,"high":27.28,"low":26.78,"close":26.81,"volume":27321204}
-{"timestamp":"1998-07-06 00:00:00","open":26.72,"high":27.02,"low":26.34,"close":26.95,"volume":35307600}
-{"timestamp":"1998-07-07 00:00:00","open":26.95,"high":27.14,"low":26.63,"close":26.98,"volume":32422800}
-{"timestamp":"1998-07-08 00:00:00","open":27.03,"high":27.53,"low":26.69,"close":27.47,"volume":41553600}
-{"timestamp":"1998-07-09 00:00:00","open":27.5,"high":28.0,"low":27.44,"close":27.75,"volume":43690000}
-{"timestamp":"1998-07-10 00:00:00","open":27.78,"high":28.31,"low":27.47,"close":28.3,"volume":45396800}
-{"timestamp":"1998-07-13 00:00:00","open":28.53,"high":29.56,"low":28.41,"close":29.39,"volume":69223232}
-{"timestamp":"1998-07-14 00:00:00","open":29.56,"high":29.69,"low":28.88,"close":29.13,"volume":56972408}
-{"timestamp":"1998-07-15 00:00:00","open":29.0,"high":29.5,"low":28.91,"close":29.34,"volume":48690000}
-{"timestamp":"1998-07-16 00:00:00","open":29.52,"high":29.72,"low":29.16,"close":29.34,"volume":65125204}
-{"timestamp":"1998-07-17 00:00:00","open":29.38,"high":29.91,"low":28.98,"close":29.48,"volume":83108416}
-{"timestamp":"1998-07-20 00:00:00","open":29.55,"high":29.88,"low":29.2,"close":29.25,"volume":45794800}
-{"timestamp":"1998-07-21 00:00:00","open":29.22,"high":29.75,"low":28.13,"close":28.2,"volume":74605200}
-{"timestamp":"1998-07-22 00:00:00","open":28.0,"high":29.31,"low":27.97,"close":29.19,"volume":71654400}
-{"timestamp":"1998-07-23 00:00:00","open":29.08,"high":29.38,"low":28.25,"close":28.25,"volume":51029600}
-{"timestamp":"1998-07-24 00:00:00","open":28.44,"high":28.91,"low":28.11,"close":28.45,"volume":60366408}
-{"timestamp":"1998-07-27 00:00:00","open":28.28,"high":29.19,"low":27.67,"close":29.19,"volume":58998000}
-{"timestamp":"1998-07-28 00:00:00","open":29.0,"high":29.22,"low":28.0,"close":28.06,"volume":78378432}
-{"timestamp":"1998-07-29 00:00:00","open":28.31,"high":28.56,"low":27.52,"close":27.67,"volume":59738000}
-{"timestamp":"1998-07-30 00:00:00","open":27.98,"high":28.41,"low":27.69,"close":28.36,"volume":72746432}
-{"timestamp":"1998-07-31 00:00:00","open":28.23,"high":28.38,"low":27.48,"close":27.48,"volume":53705204}
-{"timestamp":"1998-08-03 00:00:00","open":27.28,"high":27.72,"low":26.84,"close":27.11,"volume":73566400}
-{"timestamp":"1998-08-04 00:00:00","open":27.16,"high":27.41,"low":26.05,"close":26.13,"volume":91412032}
-{"timestamp":"1998-08-05 00:00:00","open":26.03,"high":26.56,"low":25.38,"close":26.08,"volume":120208800}
-{"timestamp":"1998-08-06 00:00:00","open":25.94,"high":26.73,"low":25.91,"close":26.72,"volume":68308032}
-{"timestamp":"1998-08-07 00:00:00","open":26.86,"high":26.88,"low":26.27,"close":26.47,"volume":54972408}
-{"timestamp":"1998-08-10 00:00:00","open":26.45,"high":26.58,"low":26.11,"close":26.11,"volume":46763204}
-{"timestamp":"1998-08-11 00:00:00","open":25.72,"high":26.09,"low":25.5,"close":25.86,"volume":60976400}
-{"timestamp":"1998-08-12 00:00:00","open":26.08,"high":26.3,"low":25.75,"close":26.27,"volume":53760000}
-{"timestamp":"1998-08-13 00:00:00","open":26.03,"high":26.5,"low":25.94,"close":25.98,"volume":51193200}
-{"timestamp":"1998-08-14 00:00:00","open":26.17,"high":26.27,"low":25.88,"close":26.06,"volume":29566408}
-{"timestamp":"1998-08-17 00:00:00","open":25.88,"high":26.84,"low":25.75,"close":26.83,"volume":54073204}
-{"timestamp":"1998-08-18 00:00:00","open":26.97,"high":27.95,"low":26.84,"close":27.81,"volume":70591232}
-{"timestamp":"1998-08-19 00:00:00","open":28.06,"high":28.19,"low":27.56,"close":27.64,"volume":55709600}
-{"timestamp":"1998-08-20 00:00:00","open":27.53,"high":28.19,"low":27.42,"close":28.14,"volume":49970408}
-{"timestamp":"1998-08-21 00:00:00","open":27.78,"high":27.97,"low":27.19,"close":27.66,"volume":59523600}
-{"timestamp":"1998-08-24 00:00:00","open":27.58,"high":28.0,"low":27.5,"close":27.59,"volume":26319204}
-{"timestamp":"1998-08-25 00:00:00","open":27.84,"high":28.42,"low":27.78,"close":28.2,"volume":58026800}
-{"timestamp":"1998-08-26 00:00:00","open":27.81,"high":28.44,"low":27.72,"close":28.14,"volume":44804408}
-{"timestamp":"1998-08-27 00:00:00","open":27.64,"high":28.19,"low":27.13,"close":27.31,"volume":74874000}
-{"timestamp":"1998-08-28 00:00:00","open":27.06,"high":27.41,"low":26.19,"close":26.31,"volume":72730000}
-{"timestamp":"1998-08-31 00:00:00","open":26.22,"high":26.63,"low":23.94,"close":23.98,"volume":132690432}
-{"timestamp":"1998-09-01 00:00:00","open":23.81,"high":25.44,"low":23.63,"close":25.31,"volume":140112400}
-{"timestamp":"1998-09-02 00:00:00","open":25.45,"high":26.06,"low":25.06,"close":25.14,"volume":63438408}
-{"timestamp":"1998-09-03 00:00:00","open":24.69,"high":25.19,"low":24.56,"close":24.81,"volume":67506800}
-{"timestamp":"1998-09-04 00:00:00","open":24.92,"high":25.06,"low":24.03,"close":24.16,"volume":50890408}
-{"timestamp":"1998-09-08 00:00:00","open":25.0,"high":25.52,"low":24.77,"close":25.49,"volume":60625600}
-{"timestamp":"1998-09-09 00:00:00","open":25.56,"high":26.11,"low":25.41,"close":25.56,"volume":65480800}
-{"timestamp":"1998-09-10 00:00:00","open":25.0,"high":25.28,"low":24.67,"close":25.19,"volume":60758000}
-{"timestamp":"1998-09-11 00:00:00","open":25.28,"high":26.16,"low":25.03,"close":26.06,"volume":58989204}
-{"timestamp":"1998-09-14 00:00:00","open":26.23,"high":26.77,"low":26.22,"close":26.5,"volume":45086800}
-{"timestamp":"1998-09-15 00:00:00","open":26.47,"high":27.11,"low":26.28,"close":27.08,"volume":49367600}
-{"timestamp":"1998-09-16 00:00:00","open":26.97,"high":27.13,"low":26.53,"close":27.05,"volume":42886800}
-{"timestamp":"1998-09-17 00:00:00","open":26.33,"high":26.63,"low":26.2,"close":26.23,"volume":45178408}
-{"timestamp":"1998-09-18 00:00:00","open":26.44,"high":26.56,"low":26.08,"close":26.34,"volume":47361600}
-{"timestamp":"1998-09-21 00:00:00","open":25.63,"high":27.02,"low":25.59,"close":26.97,"volume":45872000}
-{"timestamp":"1998-09-22 00:00:00","open":27.11,"high":27.47,"low":26.69,"close":27.3,"volume":43082000}
-{"timestamp":"1998-09-23 00:00:00","open":27.41,"high":28.47,"low":27.13,"close":28.41,"volume":65263600}
-{"timestamp":"1998-09-24 00:00:00","open":28.28,"high":28.66,"low":27.25,"close":27.53,"volume":63521600}
-{"timestamp":"1998-09-25 00:00:00","open":27.28,"high":28.28,"low":27.16,"close":28.27,"volume":47878408}
-{"timestamp":"1998-09-28 00:00:00","open":28.25,"high":28.59,"low":27.44,"close":27.83,"volume":41405204}
-{"timestamp":"1998-09-29 00:00:00","open":27.95,"high":28.5,"low":27.84,"close":28.22,"volume":48743204}
-{"timestamp":"1998-09-30 00:00:00","open":28.08,"high":28.39,"low":27.51,"close":27.52,"volume":38875600}
-{"timestamp":"1998-10-01 00:00:00","open":27.02,"high":27.38,"low":26.0,"close":26.02,"volume":65442408}
-{"timestamp":"1998-10-02 00:00:00","open":25.84,"high":26.3,"low":25.25,"close":26.03,"volume":65889600}
-{"timestamp":"1998-10-05 00:00:00","open":25.63,"high":25.72,"low":24.13,"close":25.3,"volume":114937600}
-{"timestamp":"1998-10-06 00:00:00","open":25.63,"high":25.91,"low":24.34,"close":24.41,"volume":76550016}
-{"timestamp":"1998-10-07 00:00:00","open":24.34,"high":24.94,"low":23.34,"close":23.53,"volume":90710400}
-{"timestamp":"1998-10-08 00:00:00","open":22.64,"high":22.97,"low":21.94,"close":22.8,"volume":144719232}
-{"timestamp":"1998-10-09 00:00:00","open":23.3,"high":24.25,"low":23.06,"close":24.22,"volume":72661600}
-{"timestamp":"1998-10-12 00:00:00","open":24.81,"high":25.25,"low":24.63,"close":24.94,"volume":51502800}
-{"timestamp":"1998-10-13 00:00:00","open":24.88,"high":24.94,"low":23.94,"close":24.11,"volume":47995600}
-{"timestamp":"1998-10-14 00:00:00","open":23.97,"high":25.34,"low":23.97,"close":25.05,"volume":62403204}
-{"timestamp":"1998-10-15 00:00:00","open":25.03,"high":26.41,"low":24.91,"close":26.36,"volume":66253600}
-{"timestamp":"1998-10-16 00:00:00","open":26.5,"high":26.63,"low":26.0,"close":26.27,"volume":68620000}
-{"timestamp":"1998-10-19 00:00:00","open":26.03,"high":26.05,"low":25.28,"close":25.73,"volume":60177600}
-{"timestamp":"1998-10-20 00:00:00","open":25.81,"high":25.84,"low":24.91,"close":25.06,"volume":94368400}
-{"timestamp":"1998-10-21 00:00:00","open":26.22,"high":26.72,"low":25.77,"close":26.61,"volume":125377216}
-{"timestamp":"1998-10-22 00:00:00","open":26.5,"high":27.53,"low":26.31,"close":27.5,"volume":81910800}
-{"timestamp":"1998-10-23 00:00:00","open":27.25,"high":27.5,"low":26.55,"close":26.59,"volume":59882000}
-{"timestamp":"1998-10-26 00:00:00","open":26.7,"high":27.0,"low":26.42,"close":26.77,"volume":59678408}
-{"timestamp":"1998-10-27 00:00:00","open":26.94,"high":26.97,"low":26.25,"close":26.36,"volume":65434800}
-{"timestamp":"1998-10-28 00:00:00","open":26.22,"high":26.66,"low":26.22,"close":26.42,"volume":56808408}
-{"timestamp":"1998-10-29 00:00:00","open":26.36,"high":26.88,"low":26.36,"close":26.66,"volume":52402800}
-{"timestamp":"1998-10-30 00:00:00","open":26.81,"high":27.05,"low":26.28,"close":26.47,"volume":59322800}
-{"timestamp":"1998-11-02 00:00:00","open":26.59,"high":26.72,"low":26.25,"close":26.45,"volume":48388408}
-{"timestamp":"1998-11-03 00:00:00","open":26.38,"high":26.64,"low":26.19,"close":26.3,"volume":36546800}
-{"timestamp":"1998-11-04 00:00:00","open":26.45,"high":26.83,"low":26.22,"close":26.38,"volume":67459600}
-{"timestamp":"1998-11-05 00:00:00","open":26.33,"high":26.91,"low":26.31,"close":26.59,"volume":76727232}
-{"timestamp":"1998-11-06 00:00:00","open":26.52,"high":27.44,"low":26.48,"close":27.33,"volume":74461200}
-{"timestamp":"1998-11-09 00:00:00","open":27.3,"high":27.84,"low":27.2,"close":27.67,"volume":68956800}
-{"timestamp":"1998-11-10 00:00:00","open":27.53,"high":28.36,"low":27.52,"close":28.02,"volume":72075600}
-{"timestamp":"1998-11-11 00:00:00","open":28.36,"high":28.69,"low":27.72,"close":27.77,"volume":63899204}
-{"timestamp":"1998-11-12 00:00:00","open":27.56,"high":27.78,"low":27.13,"close":27.19,"volume":38526800}
-{"timestamp":"1998-11-13 00:00:00","open":27.11,"high":27.63,"low":27.09,"close":27.5,"volume":28368800}
-{"timestamp":"1998-11-16 00:00:00","open":27.83,"high":27.94,"low":26.88,"close":27.2,"volume":42620408}
-{"timestamp":"1998-11-17 00:00:00","open":27.25,"high":28.09,"low":27.23,"close":27.97,"volume":58744000}
-{"timestamp":"1998-11-18 00:00:00","open":27.39,"high":27.77,"low":27.31,"close":27.44,"volume":41691204}
-{"timestamp":"1998-11-19 00:00:00","open":27.27,"high":28.13,"low":27.27,"close":27.94,"volume":45220800}
-{"timestamp":"1998-11-20 00:00:00","open":28.19,"high":28.44,"low":27.81,"close":28.41,"volume":48405204}
-{"timestamp":"1998-11-23 00:00:00","open":28.13,"high":30.05,"low":28.13,"close":29.8,"volume":110870400}
-{"timestamp":"1998-11-24 00:00:00","open":29.67,"high":31.27,"low":29.66,"close":30.42,"volume":101114800}
-{"timestamp":"1998-11-25 00:00:00","open":30.67,"high":31.09,"low":30.19,"close":31.06,"volume":41394000}
-{"timestamp":"1998-11-27 00:00:00","open":31.28,"high":32.03,"low":31.08,"close":32.02,"volume":26335600}
-{"timestamp":"1998-11-30 00:00:00","open":32.34,"high":32.57,"low":30.48,"close":30.5,"volume":70900032}
-{"timestamp":"1998-12-01 00:00:00","open":30.06,"high":32.44,"low":30.03,"close":32.38,"volume":86330816}
-{"timestamp":"1998-12-02 00:00:00","open":32.3,"high":32.44,"low":31.38,"close":31.69,"volume":65759600}
-{"timestamp":"1998-12-03 00:00:00","open":31.72,"high":32.23,"low":30.5,"close":30.53,"volume":51426800}
-{"timestamp":"1998-12-04 00:00:00","open":31.23,"high":31.84,"low":31.0,"close":31.84,"volume":44352000}
-{"timestamp":"1998-12-07 00:00:00","open":31.92,"high":33.44,"low":31.69,"close":33.39,"volume":89809216}
-{"timestamp":"1998-12-08 00:00:00","open":33.22,"high":33.56,"low":32.44,"close":32.8,"volume":77585216}
-{"timestamp":"1998-12-09 00:00:00","open":33.03,"high":33.45,"low":32.5,"close":33.41,"volume":44781600}
-{"timestamp":"1998-12-10 00:00:00","open":33.28,"high":33.66,"low":32.84,"close":32.89,"volume":57015600}
-{"timestamp":"1998-12-11 00:00:00","open":32.75,"high":33.67,"low":32.69,"close":33.5,"volume":51728800}
-{"timestamp":"1998-12-14 00:00:00","open":33.19,"high":33.44,"low":31.92,"close":31.98,"volume":64077600}
-{"timestamp":"1998-12-15 00:00:00","open":32.33,"high":33.0,"low":32.31,"close":32.97,"volume":51719600}
-{"timestamp":"1998-12-16 00:00:00","open":33.13,"high":33.78,"low":32.28,"close":33.44,"volume":60024000}
-{"timestamp":"1998-12-17 00:00:00","open":33.55,"high":33.72,"low":33.06,"close":33.59,"volume":46963600}
-{"timestamp":"1998-12-18 00:00:00","open":33.75,"high":34.56,"low":33.53,"close":34.45,"volume":59648000}
-{"timestamp":"1998-12-21 00:00:00","open":34.66,"high":35.55,"low":34.44,"close":35.11,"volume":48112000}
-{"timestamp":"1998-12-22 00:00:00","open":35.13,"high":35.13,"low":34.34,"close":34.61,"volume":41350000}
-{"timestamp":"1998-12-23 00:00:00","open":35.09,"high":35.95,"low":34.84,"close":35.89,"volume":34940000}
-{"timestamp":"1998-12-24 00:00:00","open":35.91,"high":36.0,"low":35.38,"close":35.44,"volume":13835600}
-{"timestamp":"1998-12-28 00:00:00","open":35.75,"high":35.91,"low":35.38,"close":35.59,"volume":23636408}
-{"timestamp":"1998-12-29 00:00:00","open":35.64,"high":35.64,"low":34.91,"close":35.13,"volume":29651600}
-{"timestamp":"1998-12-30 00:00:00","open":35.22,"high":35.84,"low":34.72,"close":34.75,"volume":34942800}
-{"timestamp":"1998-12-31 00:00:00","open":34.8,"high":35.0,"low":34.5,"close":34.67,"volume":23834408}
-{"timestamp":"1999-01-04 00:00:00","open":34.9,"high":36.31,"low":34.84,"close":35.25,"volume":69305216}
-{"timestamp":"1999-01-05 00:00:00","open":35.47,"high":37.0,"low":35.36,"close":36.63,"volume":64281600}
-{"timestamp":"1999-01-06 00:00:00","open":37.38,"high":37.88,"low":36.69,"close":37.81,"volume":69064800}
-{"timestamp":"1999-01-07 00:00:00","open":37.44,"high":37.66,"low":37.06,"close":37.63,"volume":51150408}
-{"timestamp":"1999-01-08 00:00:00","open":38.05,"high":38.13,"low":36.75,"close":37.47,"volume":50244800}
-{"timestamp":"1999-01-11 00:00:00","open":37.72,"high":37.73,"low":36.06,"close":36.88,"volume":46463204}
-{"timestamp":"1999-01-12 00:00:00","open":37.03,"high":37.03,"low":35.25,"close":35.55,"volume":57907204}
-{"timestamp":"1999-01-13 00:00:00","open":34.0,"high":36.94,"low":34.0,"close":35.95,"volume":75346000}
-{"timestamp":"1999-01-14 00:00:00","open":36.31,"high":36.39,"low":35.38,"close":35.44,"volume":59214000}
-{"timestamp":"1999-01-15 00:00:00","open":35.73,"high":37.5,"low":35.34,"close":37.44,"volume":59344000}
-{"timestamp":"1999-01-19 00:00:00","open":37.84,"high":39.59,"low":37.72,"close":38.91,"volume":102744768}
-{"timestamp":"1999-01-20 00:00:00","open":41.73,"high":41.94,"low":40.62,"close":40.66,"volume":125481200}
-{"timestamp":"1999-01-21 00:00:00","open":40.44,"high":40.83,"low":39.44,"close":39.58,"volume":80077200}
-{"timestamp":"1999-01-22 00:00:00","open":38.91,"high":40.06,"low":38.81,"close":39.06,"volume":82160000}
-{"timestamp":"1999-01-25 00:00:00","open":40.42,"high":40.83,"low":39.78,"close":40.47,"volume":103076416}
-{"timestamp":"1999-01-26 00:00:00","open":41.38,"high":42.94,"low":41.13,"close":42.89,"volume":120203200}
-{"timestamp":"1999-01-27 00:00:00","open":43.13,"high":43.61,"low":42.13,"close":42.16,"volume":98048000}
-{"timestamp":"1999-01-28 00:00:00","open":42.94,"high":43.52,"low":42.45,"close":43.5,"volume":78838400}
-{"timestamp":"1999-01-29 00:00:00","open":43.69,"high":43.78,"low":42.72,"close":43.75,"volume":79571600}
-{"timestamp":"1999-02-01 00:00:00","open":43.86,"high":43.98,"low":42.7,"close":43.23,"volume":81729216}
-{"timestamp":"1999-02-02 00:00:00","open":43.13,"high":43.14,"low":41.56,"close":41.91,"volume":91965600}
-{"timestamp":"1999-02-03 00:00:00","open":41.59,"high":42.47,"low":41.5,"close":41.7,"volume":73749200}
-{"timestamp":"1999-02-04 00:00:00","open":42.03,"high":42.09,"low":39.72,"close":39.77,"volume":89151600}
-{"timestamp":"1999-02-05 00:00:00","open":40.06,"high":40.41,"low":38.72,"close":40.0,"volume":127945216}
-{"timestamp":"1999-02-08 00:00:00","open":40.64,"high":41.39,"low":40.41,"close":41.31,"volume":109866816}
-{"timestamp":"1999-02-09 00:00:00","open":41.23,"high":41.69,"low":39.94,"close":40.02,"volume":77293600}
-{"timestamp":"1999-02-10 00:00:00","open":39.97,"high":41.09,"low":39.66,"close":40.16,"volume":73694016}
-{"timestamp":"1999-02-11 00:00:00","open":40.69,"high":40.97,"low":40.09,"close":40.69,"volume":60366000}
-{"timestamp":"1999-02-12 00:00:00","open":40.42,"high":40.92,"low":39.28,"close":39.44,"volume":62930408}
-{"timestamp":"1999-02-16 00:00:00","open":39.94,"high":39.97,"low":38.64,"close":39.06,"volume":73666816}
-{"timestamp":"1999-02-17 00:00:00","open":38.23,"high":38.53,"low":37.13,"close":37.5,"volume":101215616}
-{"timestamp":"1999-02-18 00:00:00","open":37.73,"high":37.84,"low":36.0,"close":36.44,"volume":117035200}
-{"timestamp":"1999-02-19 00:00:00","open":36.86,"high":37.31,"low":36.44,"close":36.94,"volume":73085600}
-{"timestamp":"1999-02-22 00:00:00","open":37.06,"high":37.25,"low":36.19,"close":37.2,"volume":92514400}
-{"timestamp":"1999-02-23 00:00:00","open":38.23,"high":38.91,"low":37.63,"close":38.86,"volume":95106816}
-{"timestamp":"1999-02-24 00:00:00","open":39.11,"high":39.84,"low":38.19,"close":38.22,"volume":67696800}
-{"timestamp":"1999-02-25 00:00:00","open":38.09,"high":38.44,"low":37.41,"close":38.38,"volume":70817216}
-{"timestamp":"1999-02-26 00:00:00","open":38.09,"high":38.13,"low":37.38,"close":37.53,"volume":59273200}
-{"timestamp":"1999-03-01 00:00:00","open":37.39,"high":38.14,"low":37.38,"close":37.94,"volume":58332000}
-{"timestamp":"1999-03-02 00:00:00","open":37.97,"high":38.53,"low":36.91,"close":37.14,"volume":58588000}
-{"timestamp":"1999-03-03 00:00:00","open":37.25,"high":37.67,"low":36.77,"close":37.41,"volume":76798400}
-{"timestamp":"1999-03-04 00:00:00","open":37.78,"high":38.38,"low":37.03,"close":38.06,"volume":61696408}
-{"timestamp":"1999-03-05 00:00:00","open":38.69,"high":38.84,"low":38.28,"close":38.73,"volume":47302800}
-{"timestamp":"1999-03-08 00:00:00","open":38.88,"high":39.81,"low":38.75,"close":39.75,"volume":46726000}
-{"timestamp":"1999-03-09 00:00:00","open":39.97,"high":41.19,"low":39.94,"close":40.45,"volume":90129600}
-{"timestamp":"1999-03-10 00:00:00","open":40.58,"high":40.63,"low":39.8,"close":40.34,"volume":53114800}
-{"timestamp":"1999-03-11 00:00:00","open":40.25,"high":41.14,"low":39.83,"close":40.36,"volume":62948400}
-{"timestamp":"1999-03-12 00:00:00","open":40.66,"high":40.69,"low":39.2,"close":40.05,"volume":73395200}
-{"timestamp":"1999-03-15 00:00:00","open":40.14,"high":41.5,"low":39.47,"close":41.47,"volume":60609600}
-{"timestamp":"1999-03-16 00:00:00","open":41.38,"high":42.5,"low":41.06,"close":42.27,"volume":68554000}
-{"timestamp":"1999-03-17 00:00:00","open":42.27,"high":42.36,"low":41.69,"close":41.78,"volume":44919600}
-{"timestamp":"1999-03-18 00:00:00","open":41.61,"high":43.14,"low":41.55,"close":43.11,"volume":56231204}
-{"timestamp":"1999-03-19 00:00:00","open":43.47,"high":43.53,"low":42.47,"close":42.8,"volume":91980416}
-{"timestamp":"1999-03-22 00:00:00","open":43.23,"high":43.73,"low":43.0,"close":43.2,"volume":55719204}
-{"timestamp":"1999-03-23 00:00:00","open":43.17,"high":43.53,"low":41.56,"close":41.64,"volume":69581200}
-{"timestamp":"1999-03-24 00:00:00","open":41.75,"high":42.95,"low":40.78,"close":42.81,"volume":82634432}
-{"timestamp":"1999-03-25 00:00:00","open":43.27,"high":45.02,"low":43.13,"close":44.98,"volume":109447616}
-{"timestamp":"1999-03-26 00:00:00","open":44.73,"high":45.09,"low":43.94,"close":44.53,"volume":94687616}
-{"timestamp":"1999-03-29 00:00:00","open":45.06,"high":46.31,"low":44.25,"close":46.19,"volume":79777000}
-{"timestamp":"1999-03-30 00:00:00","open":46.69,"high":46.75,"low":46.13,"close":46.5,"volume":67502400}
-{"timestamp":"1999-03-31 00:00:00","open":47.25,"high":47.31,"low":44.56,"close":44.81,"volume":58752608}
-{"timestamp":"1999-04-01 00:00:00","open":45.63,"high":46.44,"low":45.13,"close":46.34,"volume":41106000}
-{"timestamp":"1999-04-05 00:00:00","open":47.16,"high":47.51,"low":46.75,"close":47.47,"volume":39848608}
-{"timestamp":"1999-04-06 00:00:00","open":47.59,"high":47.81,"low":46.63,"close":47.03,"volume":39674800}
-{"timestamp":"1999-04-07 00:00:00","open":47.44,"high":47.5,"low":45.63,"close":46.66,"volume":46910208}
-{"timestamp":"1999-04-08 00:00:00","open":46.63,"high":47.31,"low":45.5,"close":47.28,"volume":38637000}
-{"timestamp":"1999-04-09 00:00:00","open":47.13,"high":47.5,"low":46.5,"close":47.13,"volume":31816800}
-{"timestamp":"1999-04-12 00:00:00","open":45.81,"high":46.81,"low":45.69,"close":46.5,"volume":37858800}
-{"timestamp":"1999-04-13 00:00:00","open":46.56,"high":46.56,"low":44.59,"close":45.06,"volume":46746800}
-{"timestamp":"1999-04-14 00:00:00","open":45.41,"high":45.56,"low":42.94,"close":42.94,"volume":52944000}
-{"timestamp":"1999-04-15 00:00:00","open":43.66,"high":44.94,"low":41.94,"close":44.44,"volume":72594600}
-{"timestamp":"1999-04-16 00:00:00","open":44.53,"high":44.56,"low":42.94,"close":43.31,"volume":44774000}
-{"timestamp":"1999-04-19 00:00:00","open":43.44,"high":44.06,"low":40.19,"close":40.5,"volume":75389000}
-{"timestamp":"1999-04-20 00:00:00","open":41.13,"high":42.0,"low":40.0,"close":41.56,"volume":108459400}
-{"timestamp":"1999-04-21 00:00:00","open":41.06,"high":41.25,"low":40.0,"close":41.0,"volume":92732800}
-{"timestamp":"1999-04-22 00:00:00","open":42.5,"high":42.63,"low":41.69,"close":42.47,"volume":55096400}
-{"timestamp":"1999-04-23 00:00:00","open":42.5,"high":43.5,"low":41.5,"close":43.0,"volume":56592000}
-{"timestamp":"1999-04-26 00:00:00","open":43.59,"high":44.47,"low":43.38,"close":44.0,"volume":48349800}
-{"timestamp":"1999-04-27 00:00:00","open":44.38,"high":44.38,"low":41.97,"close":42.0,"volume":58665800}
-{"timestamp":"1999-04-28 00:00:00","open":42.66,"high":43.25,"low":40.86,"close":41.06,"volume":55963400}
-{"timestamp":"1999-04-29 00:00:00","open":41.19,"high":41.84,"low":40.2,"close":41.03,"volume":60880608}
-{"timestamp":"1999-04-30 00:00:00","open":41.38,"high":41.88,"low":39.94,"close":40.66,"volume":58558600}
-{"timestamp":"2000-05-01 00:00:00","open":36.44,"high":37.0,"low":35.84,"close":36.72,"volume":107811000}
-{"timestamp":"2000-05-02 00:00:00","open":36.41,"high":36.75,"low":34.75,"close":34.94,"volume":97716200}
-{"timestamp":"2000-05-03 00:00:00","open":35.19,"high":35.41,"low":34.41,"close":35.28,"volume":55354800}
-{"timestamp":"2000-05-04 00:00:00","open":35.16,"high":35.63,"low":34.66,"close":35.22,"volume":43317216}
-{"timestamp":"2000-05-05 00:00:00","open":35.13,"high":35.91,"low":34.94,"close":35.56,"volume":36402200}
-{"timestamp":"2000-05-08 00:00:00","open":35.47,"high":35.69,"low":34.84,"close":34.91,"volume":36187616}
-{"timestamp":"2000-05-09 00:00:00","open":35.09,"high":35.22,"low":33.75,"close":33.91,"volume":60778400}
-{"timestamp":"2000-05-10 00:00:00","open":33.88,"high":33.94,"low":32.88,"close":33.09,"volume":67740000}
-{"timestamp":"2000-05-11 00:00:00","open":33.31,"high":34.06,"low":32.88,"close":33.94,"volume":58390800}
-{"timestamp":"2000-05-12 00:00:00","open":34.22,"high":34.88,"low":34.13,"close":34.41,"volume":37886016}
-{"timestamp":"2000-05-15 00:00:00","open":34.5,"high":34.72,"low":34.0,"close":34.69,"volume":33899616}
-{"timestamp":"2000-05-16 00:00:00","open":34.78,"high":35.31,"low":34.53,"close":34.75,"volume":48410600}
-{"timestamp":"2000-05-17 00:00:00","open":34.44,"high":34.56,"low":33.63,"close":33.84,"volume":53242016}
-{"timestamp":"2000-05-18 00:00:00","open":34.03,"high":34.03,"low":32.94,"close":33.09,"volume":53640400}
-{"timestamp":"2000-05-19 00:00:00","open":32.69,"high":32.97,"low":32.25,"close":32.53,"volume":66578016}
-{"timestamp":"2000-05-22 00:00:00","open":32.56,"high":32.63,"low":31.22,"close":32.09,"volume":69962784}
-{"timestamp":"2000-05-23 00:00:00","open":31.94,"high":32.78,"low":31.53,"close":31.59,"volume":57963200}
-{"timestamp":"2000-05-24 00:00:00","open":31.56,"high":33.28,"low":31.5,"close":32.78,"volume":85482400}
-{"timestamp":"2000-05-25 00:00:00","open":32.28,"high":32.34,"low":30.56,"close":30.75,"volume":94348800}
-{"timestamp":"2000-05-26 00:00:00","open":31.03,"high":31.47,"low":30.19,"close":30.72,"volume":56087008}
-{"timestamp":"2000-05-30 00:00:00","open":31.22,"high":32.06,"low":31.0,"close":31.69,"volume":68536400}
-{"timestamp":"2000-05-31 00:00:00","open":31.82,"high":31.85,"low":31.03,"close":31.28,"volume":54968200}
-{"timestamp":"2000-06-01 00:00:00","open":32.19,"high":33.0,"low":31.91,"close":32.28,"volume":94507200}
-{"timestamp":"2000-06-02 00:00:00","open":33.0,"high":33.38,"low":32.5,"close":33.16,"volume":80463200}
-{"timestamp":"2000-06-05 00:00:00","open":33.01,"high":34.19,"low":33.0,"close":33.44,"volume":64400000}
-{"timestamp":"2000-06-06 00:00:00","open":34.09,"high":34.94,"low":33.91,"close":34.81,"volume":99019008}
-{"timestamp":"2000-06-07 00:00:00","open":34.63,"high":35.38,"low":33.88,"close":35.25,"volume":76310600}
-{"timestamp":"2000-06-08 00:00:00","open":35.78,"high":36.06,"low":34.13,"close":34.41,"volume":94765600}
-{"timestamp":"2000-06-09 00:00:00","open":34.81,"high":34.84,"low":34.16,"close":34.41,"volume":35710200}
-{"timestamp":"2000-06-12 00:00:00","open":34.5,"high":34.5,"low":33.19,"close":33.44,"volume":49260608}
-{"timestamp":"2000-06-13 00:00:00","open":33.38,"high":34.0,"low":33.06,"close":33.94,"volume":44289216}
-{"timestamp":"2000-06-14 00:00:00","open":34.91,"high":35.5,"low":34.75,"close":35.25,"volume":79992400}
-{"timestamp":"2000-06-15 00:00:00","open":35.41,"high":36.34,"low":35.31,"close":36.19,"volume":65592608}
-{"timestamp":"2000-06-16 00:00:00","open":36.31,"high":36.56,"low":35.75,"close":36.28,"volume":68710600}
-{"timestamp":"2000-06-19 00:00:00","open":36.28,"high":36.91,"low":36.0,"close":36.84,"volume":46604800}
-{"timestamp":"2000-06-20 00:00:00","open":36.94,"high":37.63,"low":36.88,"close":37.47,"volume":62275008}
-{"timestamp":"2000-06-21 00:00:00","open":38.5,"high":41.09,"low":38.47,"close":40.34,"volume":160399616}
-{"timestamp":"2000-06-22 00:00:00","open":40.69,"high":41.0,"low":39.66,"close":39.94,"volume":87315200}
-{"timestamp":"2000-06-23 00:00:00","open":39.97,"high":40.03,"low":38.5,"close":38.84,"volume":49811616}
-{"timestamp":"2000-06-26 00:00:00","open":38.75,"high":40.06,"low":38.75,"close":39.75,"volume":48287008}
-{"timestamp":"2000-06-27 00:00:00","open":39.63,"high":40.06,"low":39.19,"close":39.41,"volume":31071204}
-{"timestamp":"2000-06-28 00:00:00","open":39.5,"high":40.03,"low":39.31,"close":39.47,"volume":37459200}
-{"timestamp":"2000-06-29 00:00:00","open":39.13,"high":39.47,"low":38.53,"close":38.59,"volume":38449000}
-{"timestamp":"2000-06-30 00:00:00","open":38.53,"high":40.0,"low":38.34,"close":40.0,"volume":52356400}
-{"timestamp":"2000-07-03 00:00:00","open":39.84,"high":40.03,"low":39.69,"close":40.0,"volume":15734800}
-{"timestamp":"2000-07-05 00:00:00","open":39.94,"high":39.94,"low":39.13,"close":39.25,"volume":34824400}
-{"timestamp":"2000-07-06 00:00:00","open":39.44,"high":40.84,"low":39.25,"close":40.47,"volume":47873216}
-{"timestamp":"2000-07-07 00:00:00","open":40.63,"high":41.44,"low":40.28,"close":41.0,"volume":54153216}
-{"timestamp":"2000-07-10 00:00:00","open":40.34,"high":40.66,"low":39.69,"close":39.72,"volume":52689800}
-{"timestamp":"2000-07-11 00:00:00","open":39.41,"high":40.25,"low":39.25,"close":39.56,"volume":37164800}
-{"timestamp":"2000-07-12 00:00:00","open":39.13,"high":40.5,"low":38.59,"close":40.16,"volume":58370208}
-{"timestamp":"2000-07-13 00:00:00","open":39.41,"high":40.0,"low":38.69,"close":39.97,"volume":80843200}
-{"timestamp":"2000-07-14 00:00:00","open":39.75,"high":39.88,"low":39.22,"close":39.47,"volume":51180608}
-{"timestamp":"2000-07-17 00:00:00","open":39.13,"high":39.78,"low":38.75,"close":39.09,"volume":53992800}
-{"timestamp":"2000-07-18 00:00:00","open":38.81,"high":39.75,"low":38.72,"close":39.25,"volume":70617216}
-{"timestamp":"2000-07-19 00:00:00","open":38.03,"high":38.75,"low":36.41,"close":36.56,"volume":139924600}
-{"timestamp":"2000-07-20 00:00:00","open":36.72,"high":37.63,"low":36.56,"close":37.41,"volume":54690600}
-{"timestamp":"2000-07-21 00:00:00","open":37.38,"high":37.5,"low":35.94,"close":36.16,"volume":56100608}
-{"timestamp":"2000-07-24 00:00:00","open":36.03,"high":36.06,"low":35.0,"close":35.28,"volume":56165600}
-{"timestamp":"2000-07-25 00:00:00","open":35.41,"high":35.5,"low":34.19,"close":34.5,"volume":64188608}
-{"timestamp":"2000-07-26 00:00:00","open":34.53,"high":34.75,"low":33.63,"close":33.91,"volume":85404608}
-{"timestamp":"2000-07-27 00:00:00","open":33.94,"high":35.06,"low":33.75,"close":34.69,"volume":74337600}
-{"timestamp":"2000-07-28 00:00:00","open":35.47,"high":35.91,"low":34.81,"close":34.84,"volume":75650016}
-{"timestamp":"2000-07-31 00:00:00","open":35.09,"high":35.56,"low":34.63,"close":34.91,"volume":70283808}
-{"timestamp":"2000-08-01 00:00:00","open":34.97,"high":35.03,"low":34.09,"close":34.34,"volume":47163616}
-{"timestamp":"2000-08-02 00:00:00","open":34.28,"high":35.22,"low":34.25,"close":34.69,"volume":48269216}
-{"timestamp":"2000-08-03 00:00:00","open":34.09,"high":35.19,"low":34.06,"close":35.13,"volume":54543400}
-{"timestamp":"2000-08-04 00:00:00","open":34.72,"high":34.94,"low":34.09,"close":34.56,"volume":38107400}
-{"timestamp":"2000-08-07 00:00:00","open":35.09,"high":35.56,"low":34.97,"close":35.0,"volume":52741800}
-{"timestamp":"2000-08-08 00:00:00","open":35.03,"high":37.34,"low":35.0,"close":37.06,"volume":138038800}
-{"timestamp":"2000-08-09 00:00:00","open":36.88,"high":37.44,"low":36.56,"close":37.13,"volume":63945600}
-{"timestamp":"2000-08-10 00:00:00","open":36.91,"high":37.03,"low":35.88,"close":36.31,"volume":48986016}
-{"timestamp":"2000-08-11 00:00:00","open":36.22,"high":36.34,"low":35.81,"close":36.22,"volume":35629600}
-{"timestamp":"2000-08-14 00:00:00","open":36.16,"high":36.69,"low":35.69,"close":36.09,"volume":53427008}
-{"timestamp":"2000-08-15 00:00:00","open":36.0,"high":36.5,"low":35.75,"close":35.81,"volume":40714208}
-{"timestamp":"2000-08-16 00:00:00","open":35.94,"high":36.13,"low":35.28,"close":35.5,"volume":44976200}
-{"timestamp":"2000-08-17 00:00:00","open":35.56,"high":36.0,"low":35.28,"close":35.78,"volume":36112800}
-{"timestamp":"2000-08-18 00:00:00","open":35.56,"high":35.72,"low":35.19,"close":35.5,"volume":54438800}
-{"timestamp":"2000-08-21 00:00:00","open":35.34,"high":35.41,"low":35.0,"close":35.31,"volume":34119808}
-{"timestamp":"2000-08-22 00:00:00","open":35.41,"high":36.22,"low":35.31,"close":35.63,"volume":54428200}
-{"timestamp":"2000-08-23 00:00:00","open":35.41,"high":35.56,"low":35.19,"close":35.38,"volume":36726800}
-{"timestamp":"2000-08-24 00:00:00","open":35.31,"high":35.59,"low":34.97,"close":35.56,"volume":42405408}
-{"timestamp":"2000-08-25 00:00:00","open":35.34,"high":35.84,"low":35.28,"close":35.31,"volume":52729408}
-{"timestamp":"2000-08-28 00:00:00","open":35.09,"high":36.06,"low":35.06,"close":35.66,"volume":56421600}
-{"timestamp":"2000-08-29 00:00:00","open":35.59,"high":36.38,"low":35.44,"close":35.47,"volume":59400200}
-{"timestamp":"2000-08-30 00:00:00","open":35.34,"high":35.47,"low":34.84,"close":35.0,"volume":53498800}
-{"timestamp":"2000-08-31 00:00:00","open":35.44,"high":35.66,"low":34.84,"close":34.91,"volume":72575400}
-{"timestamp":"2000-09-01 00:00:00","open":35.0,"high":35.31,"low":34.84,"close":35.09,"volume":37629800}
-{"timestamp":"2000-09-05 00:00:00","open":35.0,"high":35.34,"low":34.91,"close":35.06,"volume":50755200}
-{"timestamp":"2000-09-06 00:00:00","open":35.03,"high":35.34,"low":34.66,"close":34.72,"volume":62960800}
-{"timestamp":"2000-09-07 00:00:00","open":35.0,"high":36.03,"low":34.72,"close":35.03,"volume":111720000}
-{"timestamp":"2000-09-08 00:00:00","open":35.19,"high":35.44,"low":34.59,"close":34.66,"volume":56709600}
-{"timestamp":"2000-09-11 00:00:00","open":34.56,"high":34.84,"low":34.03,"close":34.41,"volume":48495200}
-{"timestamp":"2000-09-12 00:00:00","open":34.38,"high":34.66,"low":33.81,"close":34.06,"volume":46781216}
-{"timestamp":"2000-09-13 00:00:00","open":33.81,"high":34.38,"low":33.59,"close":34.13,"volume":40744800}
-{"timestamp":"2000-09-14 00:00:00","open":34.34,"high":34.38,"low":32.84,"close":32.91,"volume":78503000}
-{"timestamp":"2000-09-15 00:00:00","open":32.72,"high":32.81,"low":31.66,"close":32.09,"volume":99915200}
-{"timestamp":"2000-09-18 00:00:00","open":32.13,"high":32.31,"low":31.09,"close":31.5,"volume":69037800}
-{"timestamp":"2000-09-19 00:00:00","open":31.81,"high":32.88,"low":31.69,"close":32.5,"volume":79311200}
-{"timestamp":"2000-09-20 00:00:00","open":32.44,"high":32.5,"low":31.59,"close":32.13,"volume":67791400}
-{"timestamp":"2000-09-21 00:00:00","open":32.0,"high":32.56,"low":31.78,"close":32.09,"volume":48952200}
-{"timestamp":"2000-09-22 00:00:00","open":30.56,"high":31.75,"low":30.47,"close":31.63,"volume":84476600}
-{"timestamp":"2000-09-25 00:00:00","open":31.63,"high":31.75,"low":30.22,"close":30.63,"volume":53484200}
-{"timestamp":"2000-09-26 00:00:00","open":30.47,"high":32.94,"low":30.25,"close":31.34,"volume":155704800}
-{"timestamp":"2000-09-27 00:00:00","open":31.72,"high":31.78,"low":29.91,"close":30.31,"volume":106155600}
-{"timestamp":"2000-09-28 00:00:00","open":30.41,"high":30.94,"low":30.31,"close":30.66,"volume":52360400}
-{"timestamp":"2000-09-29 00:00:00","open":30.5,"high":30.66,"low":29.31,"close":30.16,"volume":74053600}
-{"timestamp":"2000-10-02 00:00:00","open":30.25,"high":30.41,"low":29.13,"close":29.56,"volume":58562400}
-{"timestamp":"2000-10-03 00:00:00","open":29.78,"high":29.91,"low":28.25,"close":28.28,"volume":85374016}
-{"timestamp":"2000-10-04 00:00:00","open":28.19,"high":28.28,"low":27.25,"close":27.72,"volume":136540000}
-{"timestamp":"2000-10-05 00:00:00","open":27.75,"high":28.63,"low":27.63,"close":27.69,"volume":81099400}
-{"timestamp":"2000-10-06 00:00:00","open":27.91,"high":28.38,"low":27.38,"close":27.78,"volume":61795200}
-{"timestamp":"2000-10-09 00:00:00","open":27.81,"high":27.88,"low":26.5,"close":27.09,"volume":58323616}
-{"timestamp":"2000-10-10 00:00:00","open":26.97,"high":27.78,"low":26.91,"close":27.28,"volume":62066208}
-{"timestamp":"2000-10-11 00:00:00","open":27.0,"high":28.47,"low":27.0,"close":27.88,"volume":101206400}
-{"timestamp":"2000-10-12 00:00:00","open":28.16,"high":28.44,"low":26.91,"close":27.19,"volume":90224608}
-{"timestamp":"2000-10-13 00:00:00","open":26.94,"high":27.44,"low":26.06,"close":26.88,"volume":104522400}
-{"timestamp":"2000-10-16 00:00:00","open":26.75,"high":26.91,"low":24.78,"close":25.19,"volume":119759008}
-{"timestamp":"2000-10-17 00:00:00","open":25.94,"high":26.22,"low":25.13,"close":25.22,"volume":81276608}
-{"timestamp":"2000-10-18 00:00:00","open":24.81,"high":26.63,"low":24.22,"close":25.88,"volume":110537408}
-{"timestamp":"2000-10-19 00:00:00","open":29.22,"high":31.09,"low":29.06,"close":30.94,"volume":256993248}
-{"timestamp":"2000-10-20 00:00:00","open":30.66,"high":33.06,"low":30.56,"close":32.59,"volume":160378624}
-{"timestamp":"2000-10-23 00:00:00","open":32.31,"high":33.13,"low":30.34,"close":31.06,"volume":185170400}
-{"timestamp":"2000-10-24 00:00:00","open":31.31,"high":31.47,"low":30.09,"close":30.75,"volume":94427400}
-{"timestamp":"2000-10-25 00:00:00","open":30.97,"high":31.72,"low":30.22,"close":30.63,"volume":167603800}
-{"timestamp":"2000-10-26 00:00:00","open":30.5,"high":32.53,"low":30.41,"close":32.22,"volume":114832384}
-{"timestamp":"2000-10-27 00:00:00","open":32.34,"high":34.59,"low":32.31,"close":33.84,"volume":124292608}
-{"timestamp":"2000-10-30 00:00:00","open":33.75,"high":35.06,"low":33.69,"close":34.53,"volume":110057600}
-{"timestamp":"2000-10-31 00:00:00","open":34.5,"high":34.75,"low":34.0,"close":34.44,"volume":104474016}
-{"timestamp":"2000-11-01 00:00:00","open":34.25,"high":35.03,"low":34.22,"close":34.81,"volume":81313408}
-{"timestamp":"2000-11-02 00:00:00","open":35.19,"high":35.42,"low":34.81,"close":35.16,"volume":77985216}
-{"timestamp":"2000-11-03 00:00:00","open":34.63,"high":34.81,"low":34.03,"close":34.13,"volume":68711008}
-{"timestamp":"2000-11-06 00:00:00","open":34.34,"high":35.06,"low":34.13,"close":34.75,"volume":74851400}
-{"timestamp":"2000-11-07 00:00:00","open":34.88,"high":35.94,"low":34.75,"close":35.25,"volume":104345408}
-{"timestamp":"2000-11-08 00:00:00","open":35.56,"high":36.19,"low":34.0,"close":34.72,"volume":206149400}
-{"timestamp":"2000-11-09 00:00:00","open":34.25,"high":35.66,"low":34.22,"close":35.44,"volume":91058600}
-{"timestamp":"2000-11-10 00:00:00","open":34.97,"high":35.16,"low":33.41,"close":33.69,"volume":93744400}
-{"timestamp":"2000-11-13 00:00:00","open":33.34,"high":34.06,"low":32.2,"close":33.22,"volume":83370400}
-{"timestamp":"2000-11-14 00:00:00","open":34.0,"high":34.91,"low":33.66,"close":34.41,"volume":84218600}
-{"timestamp":"2000-11-15 00:00:00","open":34.53,"high":35.44,"low":34.34,"close":35.03,"volume":60422208}
-{"timestamp":"2000-11-16 00:00:00","open":34.72,"high":35.75,"low":34.47,"close":34.47,"volume":92128608}
-{"timestamp":"2000-11-17 00:00:00","open":34.72,"high":35.0,"low":33.9,"close":34.53,"volume":106525600}
-{"timestamp":"2000-11-20 00:00:00","open":34.06,"high":34.25,"low":32.78,"close":33.59,"volume":80157216}
-{"timestamp":"2000-11-21 00:00:00","open":33.69,"high":34.63,"low":33.69,"close":33.88,"volume":59487616}
-{"timestamp":"2000-11-22 00:00:00","open":33.03,"high":34.75,"low":33.0,"close":34.13,"volume":76344192}
-{"timestamp":"2000-11-24 00:00:00","open":34.5,"high":35.22,"low":34.25,"close":34.97,"volume":34439200}
-{"timestamp":"2000-11-27 00:00:00","open":35.72,"high":36.13,"low":35.31,"close":35.34,"volume":85307600}
-{"timestamp":"2000-11-28 00:00:00","open":34.69,"high":34.88,"low":33.41,"close":33.5,"volume":127446200}
-{"timestamp":"2000-11-29 00:00:00","open":33.41,"high":33.56,"low":31.63,"close":32.53,"volume":98283392}
-{"timestamp":"2000-11-30 00:00:00","open":31.0,"high":31.03,"low":28.5,"close":28.69,"volume":197205760}
-{"timestamp":"2000-12-01 00:00:00","open":29.03,"high":30.31,"low":28.03,"close":28.31,"volume":109809800}
-{"timestamp":"2000-12-04 00:00:00","open":28.63,"high":29.5,"low":27.59,"close":28.22,"volume":80407200}
-{"timestamp":"2000-12-05 00:00:00","open":29.59,"high":30.25,"low":29.13,"close":29.94,"volume":101734400}
-{"timestamp":"2000-12-06 00:00:00","open":30.0,"high":30.03,"low":28.03,"close":28.34,"volume":90560800}
-{"timestamp":"2000-12-07 00:00:00","open":26.72,"high":27.0,"low":26.13,"close":26.56,"volume":145308400}
-{"timestamp":"2000-12-08 00:00:00","open":27.31,"high":27.94,"low":26.72,"close":27.22,"volume":120939800}
-{"timestamp":"2000-12-11 00:00:00","open":27.75,"high":29.38,"low":27.5,"close":29.03,"volume":95576200}
-{"timestamp":"2000-12-12 00:00:00","open":28.91,"high":30.0,"low":28.38,"close":29.19,"volume":63106016}
-{"timestamp":"2000-12-13 00:00:00","open":30.25,"high":30.25,"low":28.41,"close":28.63,"volume":98360400}
-{"timestamp":"2000-12-14 00:00:00","open":28.97,"high":29.37,"low":27.69,"close":27.75,"volume":71202400}
-{"timestamp":"2000-12-15 00:00:00","open":25.52,"high":26.0,"low":23.88,"close":24.59,"volume":326614240}
-{"timestamp":"2000-12-18 00:00:00","open":24.5,"high":25.0,"low":23.5,"close":23.91,"volume":107187400}
-{"timestamp":"2000-12-19 00:00:00","open":23.72,"high":24.0,"low":22.25,"close":22.41,"volume":120376992}
-{"timestamp":"2000-12-20 00:00:00","open":21.41,"high":22.0,"low":20.69,"close":20.75,"volume":149037800}
-{"timestamp":"2000-12-21 00:00:00","open":20.38,"high":22.56,"low":20.13,"close":21.72,"volume":163176992}
-{"timestamp":"2000-12-22 00:00:00","open":22.38,"high":23.56,"low":22.38,"close":23.22,"volume":110185792}
-{"timestamp":"2000-12-26 00:00:00","open":23.44,"high":24.28,"low":22.94,"close":23.44,"volume":66942016}
-{"timestamp":"2000-12-27 00:00:00","open":23.06,"high":23.41,"low":22.5,"close":23.22,"volume":69003808}
-{"timestamp":"2000-12-28 00:00:00","open":22.56,"high":23.13,"low":21.94,"close":22.28,"volume":77620608}
-{"timestamp":"2000-12-29 00:00:00","open":21.97,"high":22.91,"low":21.31,"close":21.69,"volume":100072000}
-{"timestamp":"2001-01-02 00:00:00","open":22.06,"high":22.5,"low":21.44,"close":21.69,"volume":82413600}
-{"timestamp":"2001-01-03 00:00:00","open":21.59,"high":24.44,"low":21.56,"close":23.97,"volume":135964000}
-{"timestamp":"2001-01-04 00:00:00","open":23.91,"high":25.25,"low":23.44,"close":24.22,"volume":112398400}
-{"timestamp":"2001-01-05 00:00:00","open":24.25,"high":24.94,"low":23.78,"close":24.56,"volume":93416384}
-{"timestamp":"2001-01-08 00:00:00","open":24.47,"high":24.88,"low":23.34,"close":24.47,"volume":79817600}
-{"timestamp":"2001-01-09 00:00:00","open":25.0,"high":26.31,"low":24.88,"close":25.91,"volume":114965408}
-{"timestamp":"2001-01-10 00:00:00","open":25.5,"high":26.91,"low":25.38,"close":26.44,"volume":90237408}
-{"timestamp":"2001-01-11 00:00:00","open":26.5,"high":27.88,"low":26.16,"close":27.5,"volume":101862208}
-{"timestamp":"2001-01-12 00:00:00","open":27.44,"high":27.5,"low":26.25,"close":26.75,"volume":73712800}
-{"timestamp":"2001-01-16 00:00:00","open":26.69,"high":26.75,"low":25.56,"close":26.28,"volume":68462400}
-{"timestamp":"2001-01-17 00:00:00","open":26.81,"high":27.44,"low":26.28,"close":26.47,"volume":72850208}
-{"timestamp":"2001-01-18 00:00:00","open":26.84,"high":28.09,"low":26.31,"close":27.75,"volume":109801408}
-{"timestamp":"2001-01-19 00:00:00","open":30.0,"high":30.72,"low":29.44,"close":30.5,"volume":209348800}
-{"timestamp":"2001-01-22 00:00:00","open":30.38,"high":30.5,"low":29.5,"close":30.06,"volume":76673216}
-{"timestamp":"2001-01-23 00:00:00","open":29.88,"high":30.47,"low":29.47,"close":30.28,"volume":70296992}
-{"timestamp":"2001-01-24 00:00:00","open":30.5,"high":31.72,"low":30.38,"close":31.47,"volume":110455000}
-{"timestamp":"2001-01-25 00:00:00","open":31.38,"high":32.0,"low":30.78,"close":30.91,"volume":85687392}
-{"timestamp":"2001-01-26 00:00:00","open":30.5,"high":32.16,"low":30.47,"close":32.0,"volume":93080000}
-{"timestamp":"2001-01-29 00:00:00","open":31.78,"high":32.31,"low":31.56,"close":32.25,"volume":84983808}
-{"timestamp":"2001-01-30 00:00:00","open":32.25,"high":32.38,"low":31.44,"close":31.69,"volume":57276800}
-{"timestamp":"2001-01-31 00:00:00","open":31.5,"high":31.88,"low":30.5,"close":30.53,"volume":81898800}
-{"timestamp":"2001-02-01 00:00:00","open":30.41,"high":31.31,"low":30.19,"close":31.19,"volume":71796800}
-{"timestamp":"2001-02-02 00:00:00","open":31.25,"high":31.69,"low":30.38,"close":30.41,"volume":71116992}
-{"timestamp":"2001-02-05 00:00:00","open":30.38,"high":31.03,"low":30.13,"close":30.97,"volume":56092608}
-{"timestamp":"2001-02-06 00:00:00","open":31.03,"high":31.91,"low":30.84,"close":31.28,"volume":96442016}
-{"timestamp":"2001-02-07 00:00:00","open":31.0,"high":32.53,"low":30.91,"close":32.34,"volume":126061800}
-{"timestamp":"2001-02-08 00:00:00","open":31.88,"high":32.25,"low":31.0,"close":31.13,"volume":88041216}
-{"timestamp":"2001-02-09 00:00:00","open":30.66,"high":30.78,"low":29.25,"close":29.56,"volume":100579616}
-{"timestamp":"2001-02-12 00:00:00","open":29.41,"high":29.72,"low":28.59,"close":29.38,"volume":71289408}
-{"timestamp":"2001-02-13 00:00:00","open":29.81,"high":30.53,"low":29.06,"close":29.09,"volume":76070600}
-{"timestamp":"2001-02-14 00:00:00","open":28.81,"high":29.5,"low":28.19,"close":29.19,"volume":61728400}
-{"timestamp":"2001-02-15 00:00:00","open":29.5,"high":30.09,"low":28.94,"close":29.41,"volume":65627808}
-{"timestamp":"2001-02-16 00:00:00","open":28.5,"high":29.13,"low":28.06,"close":28.66,"volume":66958400}
-{"timestamp":"2001-02-20 00:00:00","open":28.69,"high":29.13,"low":27.69,"close":27.94,"volume":60731392}
-{"timestamp":"2001-02-21 00:00:00","open":27.63,"high":29.03,"low":27.59,"close":28.13,"volume":63947200}
-{"timestamp":"2001-02-22 00:00:00","open":28.16,"high":28.41,"low":26.94,"close":27.59,"volume":100828384}
-{"timestamp":"2001-02-23 00:00:00","open":27.22,"high":28.75,"low":27.16,"close":28.38,"volume":92620800}
-{"timestamp":"2001-02-26 00:00:00","open":28.81,"high":29.97,"low":28.69,"close":29.78,"volume":87936800}
-{"timestamp":"2001-02-27 00:00:00","open":29.69,"high":30.59,"low":29.34,"close":29.69,"volume":99155392}
-{"timestamp":"2001-02-28 00:00:00","open":29.78,"high":30.04,"low":29.09,"close":29.5,"volume":84608800}
-{"timestamp":"2001-03-01 00:00:00","open":29.28,"high":29.75,"low":28.13,"close":29.68,"volume":81781600}
-{"timestamp":"2001-03-02 00:00:00","open":28.75,"high":29.06,"low":28.22,"close":28.34,"volume":79800800}
-{"timestamp":"2001-03-05 00:00:00","open":28.63,"high":29.31,"low":28.28,"close":28.72,"volume":49384000}
-{"timestamp":"2001-03-06 00:00:00","open":29.31,"high":30.0,"low":29.19,"close":29.72,"volume":66781800}
-{"timestamp":"2001-03-07 00:00:00","open":29.94,"high":30.56,"low":29.66,"close":30.34,"volume":59744608}
-{"timestamp":"2001-03-08 00:00:00","open":30.16,"high":30.3,"low":29.22,"close":29.63,"volume":54626016}
-{"timestamp":"2001-03-09 00:00:00","open":28.97,"high":29.09,"low":27.44,"close":28.34,"volume":103794400}
-{"timestamp":"2001-03-12 00:00:00","open":27.34,"high":27.5,"low":25.81,"close":25.97,"volume":114377408}
-{"timestamp":"2001-03-13 00:00:00","open":26.09,"high":27.38,"low":26.0,"close":27.09,"volume":91042400}
-{"timestamp":"2001-03-14 00:00:00","open":26.25,"high":27.63,"low":26.09,"close":27.0,"volume":90686592}
-{"timestamp":"2001-03-15 00:00:00","open":27.66,"high":28.04,"low":26.75,"close":26.84,"volume":71638400}
-{"timestamp":"2001-03-16 00:00:00","open":26.25,"high":27.56,"low":26.24,"close":27.28,"volume":112851616}
-{"timestamp":"2001-03-19 00:00:00","open":27.25,"high":27.75,"low":26.56,"close":27.16,"volume":61036400}
-{"timestamp":"2001-03-20 00:00:00","open":27.28,"high":28.06,"low":26.31,"close":26.34,"volume":91825600}
-{"timestamp":"2001-03-21 00:00:00","open":26.13,"high":26.63,"low":24.88,"close":25.03,"volume":125052608}
-{"timestamp":"2001-03-22 00:00:00","open":25.28,"high":27.03,"low":25.25,"close":27.0,"volume":126372192}
-{"timestamp":"2001-03-23 00:00:00","open":27.47,"high":28.5,"low":27.19,"close":28.28,"volume":99520192}
-{"timestamp":"2001-03-26 00:00:00","open":28.56,"high":28.75,"low":27.78,"close":28.03,"volume":63118784}
-{"timestamp":"2001-03-27 00:00:00","open":28.03,"high":29.28,"low":27.94,"close":29.13,"volume":95144384}
-{"timestamp":"2001-03-28 00:00:00","open":28.69,"high":28.97,"low":27.69,"close":27.78,"volume":78704192}
-{"timestamp":"2001-03-29 00:00:00","open":27.69,"high":28.59,"low":27.28,"close":27.69,"volume":86987392}
-{"timestamp":"2001-03-30 00:00:00","open":27.88,"high":28.09,"low":26.94,"close":27.34,"volume":91344192}
-{"timestamp":"2001-04-02 00:00:00","open":27.41,"high":28.47,"low":27.31,"close":27.91,"volume":75924384}
-{"timestamp":"2001-04-03 00:00:00","open":27.66,"high":27.78,"low":26.38,"close":26.69,"volume":94192800}
-{"timestamp":"2001-04-04 00:00:00","open":26.69,"high":27.5,"low":25.53,"close":25.97,"volume":104069792}
-{"timestamp":"2001-04-05 00:00:00","open":26.88,"high":28.69,"low":26.75,"close":28.38,"volume":113459616}
-{"timestamp":"2001-04-06 00:00:00","open":28.19,"high":28.59,"low":27.53,"close":28.09,"volume":92622208}
-{"timestamp":"2001-04-09 00:00:00","open":28.29,"high":28.71,"low":27.83,"close":28.57,"volume":56295616}
-{"timestamp":"2001-04-10 00:00:00","open":28.98,"high":30.05,"low":28.89,"close":29.84,"volume":109211008}
-{"timestamp":"2001-04-11 00:00:00","open":30.32,"high":30.75,"low":29.85,"close":30.02,"volume":109879808}
-{"timestamp":"2001-04-12 00:00:00","open":29.78,"high":31.16,"low":29.68,"close":31.09,"volume":87523808}
-{"timestamp":"2001-04-16 00:00:00","open":30.7,"high":30.79,"low":30.06,"close":30.39,"volume":65858016}
-{"timestamp":"2001-04-17 00:00:00","open":30.07,"high":31.06,"low":30.02,"close":30.74,"volume":85308000}
-{"timestamp":"2001-04-18 00:00:00","open":31.7,"high":33.16,"low":31.5,"close":32.71,"volume":156746368}
-{"timestamp":"2001-04-19 00:00:00","open":32.91,"high":34.5,"low":32.88,"close":34.02,"volume":160024000}
-{"timestamp":"2001-04-20 00:00:00","open":35.15,"high":35.55,"low":34.25,"close":34.5,"volume":192956000}
-{"timestamp":"2001-04-23 00:00:00","open":34.06,"high":34.24,"low":33.45,"close":34.13,"volume":92172192}
-{"timestamp":"2001-04-24 00:00:00","open":34.1,"high":34.97,"low":33.57,"close":33.78,"volume":89180608}
-{"timestamp":"2001-04-25 00:00:00","open":33.79,"high":34.89,"low":33.63,"close":34.85,"volume":76747200}
-{"timestamp":"2001-04-26 00:00:00","open":35.04,"high":35.5,"low":34.13,"close":34.57,"volume":118740992}
-{"timestamp":"2001-04-27 00:00:00","open":34.77,"high":34.84,"low":33.11,"close":33.56,"volume":127400000}
-{"timestamp":"2001-04-30 00:00:00","open":34.27,"high":34.53,"low":33.84,"close":33.88,"volume":74368200}
-{"timestamp":"2001-05-01 00:00:00","open":33.83,"high":35.15,"low":33.8,"close":35.09,"volume":83723392}
-{"timestamp":"2001-05-02 00:00:00","open":35.5,"high":35.57,"low":34.68,"close":34.88,"volume":92864400}
-{"timestamp":"2001-05-03 00:00:00","open":34.63,"high":35.09,"low":34.07,"close":34.27,"volume":66273600}
-{"timestamp":"2001-05-04 00:00:00","open":34.0,"high":35.53,"low":33.98,"close":35.38,"volume":119556800}
-{"timestamp":"2001-05-07 00:00:00","open":35.42,"high":36.07,"low":35.35,"close":35.69,"volume":109360192}
-{"timestamp":"2001-05-08 00:00:00","open":35.88,"high":36.05,"low":35.38,"close":36.03,"volume":75086208}
-{"timestamp":"2001-05-09 00:00:00","open":35.62,"high":35.65,"low":34.93,"close":35.2,"volume":76676992}
-{"timestamp":"2001-05-10 00:00:00","open":35.57,"high":35.62,"low":34.98,"close":35.0,"volume":64341792}
-{"timestamp":"2001-05-11 00:00:00","open":34.98,"high":35.0,"low":34.32,"close":34.7,"volume":51129792}
-{"timestamp":"2001-05-14 00:00:00","open":34.57,"high":34.6,"low":34.15,"close":34.36,"volume":45010592}
-{"timestamp":"2001-05-15 00:00:00","open":34.37,"high":34.65,"low":34.0,"close":34.14,"volume":61389600}
-{"timestamp":"2001-05-16 00:00:00","open":33.85,"high":34.94,"low":33.67,"close":34.58,"volume":91899808}
-{"timestamp":"2001-05-17 00:00:00","open":34.55,"high":35.07,"low":33.78,"close":34.08,"volume":107002016}
-{"timestamp":"2001-05-18 00:00:00","open":33.85,"high":34.6,"low":33.63,"close":34.05,"volume":90867200}
-{"timestamp":"2001-05-21 00:00:00","open":34.03,"high":35.0,"low":33.88,"close":34.39,"volume":103508192}
-{"timestamp":"2001-05-22 00:00:00","open":34.73,"high":35.18,"low":34.57,"close":35.16,"volume":83460992}
-{"timestamp":"2001-05-23 00:00:00","open":35.2,"high":35.8,"low":34.75,"close":34.85,"volume":93664800}
-{"timestamp":"2001-05-24 00:00:00","open":34.97,"high":35.89,"low":34.64,"close":35.86,"volume":80789792}
-{"timestamp":"2001-05-25 00:00:00","open":35.83,"high":35.95,"low":35.18,"close":35.46,"volume":52757216}
-{"timestamp":"2001-05-29 00:00:00","open":35.4,"high":35.88,"low":35.03,"close":35.17,"volume":71212384}
-{"timestamp":"2001-05-30 00:00:00","open":34.78,"high":35.29,"low":34.32,"close":34.6,"volume":86501800}
-{"timestamp":"2001-05-31 00:00:00","open":34.75,"high":35.19,"low":34.2,"close":34.59,"volume":70687808}
-{"timestamp":"2001-06-01 00:00:00","open":34.8,"high":35.35,"low":34.35,"close":35.17,"volume":57588192}
-{"timestamp":"2001-06-04 00:00:00","open":35.28,"high":35.51,"low":34.9,"close":35.39,"volume":43758208}
-{"timestamp":"2001-06-05 00:00:00","open":35.38,"high":36.54,"low":35.25,"close":36.3,"volume":89456192}
-{"timestamp":"2001-06-06 00:00:00","open":36.45,"high":36.74,"low":35.78,"close":36.18,"volume":80052000}
-{"timestamp":"2001-06-07 00:00:00","open":36.06,"high":36.87,"low":36.04,"close":36.84,"volume":66980992}
-{"timestamp":"2001-06-08 00:00:00","open":36.85,"high":36.88,"low":36.03,"close":36.6,"volume":51867392}
-{"timestamp":"2001-06-11 00:00:00","open":36.43,"high":36.43,"low":35.75,"close":36.06,"volume":47347616}
-{"timestamp":"2001-06-12 00:00:00","open":35.51,"high":36.21,"low":35.41,"close":36.04,"volume":66716000}
-{"timestamp":"2001-06-13 00:00:00","open":36.03,"high":36.15,"low":35.32,"close":35.35,"volume":55335616}
-{"timestamp":"2001-06-14 00:00:00","open":35.11,"high":35.28,"low":34.2,"close":34.45,"volume":72040384}
-{"timestamp":"2001-06-15 00:00:00","open":33.75,"high":34.15,"low":33.2,"close":34.01,"volume":108492384}
-{"timestamp":"2001-06-18 00:00:00","open":33.98,"high":33.98,"low":33.0,"close":33.44,"volume":56889600}
-{"timestamp":"2001-06-19 00:00:00","open":34.11,"high":34.43,"low":33.43,"close":33.66,"volume":63468992}
-{"timestamp":"2001-06-20 00:00:00","open":33.57,"high":34.8,"low":33.55,"close":34.71,"volume":64111616}
-{"timestamp":"2001-06-21 00:00:00","open":34.57,"high":35.28,"low":34.46,"close":34.92,"volume":69612192}
-{"timestamp":"2001-06-22 00:00:00","open":35.0,"high":35.31,"low":34.29,"close":34.42,"volume":51092192}
-{"timestamp":"2001-06-25 00:00:00","open":34.55,"high":34.91,"low":33.89,"close":34.43,"volume":49218784}
-{"timestamp":"2001-06-26 00:00:00","open":33.91,"high":35.11,"low":33.85,"close":35.07,"volume":63077792}
-{"timestamp":"2001-06-27 00:00:00","open":34.93,"high":35.77,"low":34.68,"close":35.57,"volume":69205792}
-{"timestamp":"2001-06-28 00:00:00","open":35.78,"high":38.07,"low":35.13,"close":36.37,"volume":129054016}
-{"timestamp":"2001-06-29 00:00:00","open":36.3,"high":36.71,"low":35.68,"close":36.5,"volume":94465408}
-{"timestamp":"2001-07-02 00:00:00","open":36.03,"high":36.57,"low":35.07,"close":35.3,"volume":72820800}
-{"timestamp":"2001-07-03 00:00:00","open":35.15,"high":35.4,"low":34.96,"close":35.24,"volume":28038000}
-{"timestamp":"2001-07-05 00:00:00","open":35.11,"high":35.36,"low":34.22,"close":34.25,"volume":49268384}
-{"timestamp":"2001-07-06 00:00:00","open":34.15,"high":34.2,"low":32.84,"close":33.03,"volume":67565216}
-{"timestamp":"2001-07-09 00:00:00","open":33.1,"high":33.46,"low":32.52,"close":32.85,"volume":66479616}
-{"timestamp":"2001-07-10 00:00:00","open":32.95,"high":33.13,"low":32.18,"close":32.24,"volume":66567200}
-{"timestamp":"2001-07-11 00:00:00","open":32.11,"high":33.38,"low":32.1,"close":33.25,"volume":74713792}
-{"timestamp":"2001-07-12 00:00:00","open":35.35,"high":36.03,"low":35.17,"close":35.8,"volume":128125792}
-{"timestamp":"2001-07-13 00:00:00","open":35.7,"high":36.0,"low":35.47,"close":35.67,"volume":58938400}
-{"timestamp":"2001-07-16 00:00:00","open":35.73,"high":36.08,"low":35.07,"close":35.59,"volume":55990800}
-{"timestamp":"2001-07-17 00:00:00","open":35.33,"high":36.0,"low":35.07,"close":35.91,"volume":63252384}
-{"timestamp":"2001-07-18 00:00:00","open":35.3,"high":35.75,"low":34.94,"close":35.29,"volume":57598400}
-{"timestamp":"2001-07-19 00:00:00","open":35.61,"high":36.5,"low":35.57,"close":36.29,"volume":76871808}
-{"timestamp":"2001-07-20 00:00:00","open":34.02,"high":34.7,"low":33.9,"close":34.59,"volume":124210208}
-{"timestamp":"2001-07-23 00:00:00","open":34.62,"high":34.63,"low":33.18,"close":33.55,"volume":80002400}
-{"timestamp":"2001-07-24 00:00:00","open":33.5,"high":34.0,"low":32.85,"close":33.16,"volume":67543616}
-{"timestamp":"2001-07-25 00:00:00","open":33.13,"high":33.76,"low":32.68,"close":33.74,"volume":74104992}
-{"timestamp":"2001-07-26 00:00:00","open":33.56,"high":33.66,"low":32.75,"close":33.3,"volume":78047200}
-{"timestamp":"2001-07-27 00:00:00","open":33.03,"high":33.13,"low":32.53,"close":32.74,"volume":65405216}
-{"timestamp":"2001-07-30 00:00:00","open":32.82,"high":33.44,"low":32.77,"close":32.9,"volume":42196800}
-{"timestamp":"2001-07-31 00:00:00","open":33.0,"high":33.7,"low":32.93,"close":33.1,"volume":59033216}
-{"timestamp":"2001-08-01 00:00:00","open":33.4,"high":33.41,"low":32.88,"close":33.24,"volume":55679392}
-{"timestamp":"2001-08-02 00:00:00","open":33.61,"high":33.77,"low":33.13,"close":33.73,"volume":54199616}
-{"timestamp":"2001-08-03 00:00:00","open":33.65,"high":33.68,"low":33.0,"close":33.45,"volume":43260608}
-{"timestamp":"2001-08-06 00:00:00","open":33.27,"high":33.56,"low":32.84,"close":33.07,"volume":27833398}
-{"timestamp":"2001-08-07 00:00:00","open":33.02,"high":33.53,"low":33.0,"close":33.18,"volume":31349796}
-{"timestamp":"2001-08-08 00:00:00","open":33.25,"high":33.62,"low":32.25,"close":32.43,"volume":55004000}
-{"timestamp":"2001-08-09 00:00:00","open":32.49,"high":32.78,"low":32.15,"close":32.5,"volume":45537792}
-{"timestamp":"2001-08-10 00:00:00","open":32.39,"high":32.93,"low":31.45,"close":32.76,"volume":51756992}
-{"timestamp":"2001-08-13 00:00:00","open":32.62,"high":33.0,"low":32.38,"close":32.92,"volume":32675602}
-{"timestamp":"2001-08-14 00:00:00","open":32.88,"high":33.05,"low":32.23,"close":32.35,"volume":36481600}
-{"timestamp":"2001-08-15 00:00:00","open":32.36,"high":32.53,"low":31.6,"close":31.6,"volume":39505216}
-{"timestamp":"2001-08-16 00:00:00","open":31.42,"high":32.36,"low":31.35,"close":32.31,"volume":43917600}
-{"timestamp":"2001-08-17 00:00:00","open":31.89,"high":32.07,"low":30.75,"close":30.94,"volume":52236608}
-{"timestamp":"2001-08-20 00:00:00","open":30.83,"high":31.38,"low":30.55,"close":31.35,"volume":48372192}
-{"timestamp":"2001-08-21 00:00:00","open":31.35,"high":31.6,"low":30.36,"close":30.39,"volume":47120608}
-{"timestamp":"2001-08-22 00:00:00","open":30.57,"high":30.57,"low":29.54,"close":30.33,"volume":78144800}
-{"timestamp":"2001-08-23 00:00:00","open":30.34,"high":30.77,"low":29.5,"close":29.56,"volume":52023392}
-{"timestamp":"2001-08-24 00:00:00","open":29.8,"high":31.14,"low":29.62,"close":31.03,"volume":63407008}
-{"timestamp":"2001-08-27 00:00:00","open":30.95,"high":31.68,"low":30.79,"close":31.16,"volume":44563008}
-{"timestamp":"2001-08-28 00:00:00","open":31.17,"high":31.48,"low":30.29,"close":30.37,"volume":47424992}
-{"timestamp":"2001-08-29 00:00:00","open":30.53,"high":30.65,"low":29.77,"close":30.13,"volume":48173600}
-{"timestamp":"2001-08-30 00:00:00","open":29.52,"high":29.83,"low":28.26,"close":28.47,"volume":97685600}
-{"timestamp":"2001-08-31 00:00:00","open":28.43,"high":29.03,"low":28.15,"close":28.53,"volume":57977216}
-{"timestamp":"2001-09-04 00:00:00","open":28.6,"high":29.54,"low":28.04,"close":28.05,"volume":67189600}
-{"timestamp":"2001-09-05 00:00:00","open":28.09,"high":29.2,"low":27.64,"close":28.87,"volume":89476800}
-{"timestamp":"2001-09-06 00:00:00","open":28.28,"high":29.2,"low":27.95,"close":28.01,"volume":112447008}
-{"timestamp":"2001-09-07 00:00:00","open":28.06,"high":28.68,"low":27.66,"close":27.7,"volume":89888384}
-{"timestamp":"2001-09-10 00:00:00","open":27.46,"high":28.98,"low":27.35,"close":28.79,"volume":84474784}
-{"timestamp":"2001-09-17 00:00:00","open":27.01,"high":27.55,"low":26.4,"close":26.46,"volume":128096192}
-{"timestamp":"2001-09-18 00:00:00","open":26.71,"high":27.5,"low":26.59,"close":27.16,"volume":83249792}
-{"timestamp":"2001-09-19 00:00:00","open":27.23,"high":27.56,"low":25.3,"close":26.94,"volume":126951616}
-{"timestamp":"2001-09-20 00:00:00","open":26.18,"high":26.31,"low":25.34,"close":25.38,"volume":118076384}
-{"timestamp":"2001-09-21 00:00:00","open":23.96,"high":25.3,"low":23.75,"close":24.86,"volume":184985248}
-{"timestamp":"2001-09-24 00:00:00","open":25.32,"high":26.23,"low":24.94,"close":26.0,"volume":85580200}
-{"timestamp":"2001-09-25 00:00:00","open":26.14,"high":26.5,"low":25.08,"close":25.65,"volume":84952800}
-{"timestamp":"2001-09-26 00:00:00","open":25.75,"high":25.9,"low":24.78,"close":25.14,"volume":58531200}
-{"timestamp":"2001-09-27 00:00:00","open":25.05,"high":25.34,"low":24.0,"close":24.98,"volume":81194208}
-{"timestamp":"2001-09-28 00:00:00","open":24.81,"high":25.8,"low":24.49,"close":25.59,"volume":116647808}
-{"timestamp":"2001-10-01 00:00:00","open":25.47,"high":26.25,"low":25.21,"close":25.89,"volume":70035808}
-{"timestamp":"2001-10-02 00:00:00","open":25.82,"high":26.78,"low":25.78,"close":26.53,"volume":80863200}
-{"timestamp":"2001-10-03 00:00:00","open":26.24,"high":28.46,"low":26.2,"close":28.12,"volume":97478208}
-{"timestamp":"2001-10-04 00:00:00","open":28.46,"high":29.2,"low":28.11,"close":28.22,"volume":101782400}
-{"timestamp":"2001-10-05 00:00:00","open":28.08,"high":29.0,"low":27.47,"close":28.86,"volume":80875200}
-{"timestamp":"2001-10-08 00:00:00","open":28.4,"high":29.32,"low":28.37,"close":29.02,"volume":60611616}
-{"timestamp":"2001-10-09 00:00:00","open":28.75,"high":28.79,"low":27.1,"close":27.28,"volume":99484992}
-{"timestamp":"2001-10-10 00:00:00","open":26.8,"high":27.88,"low":26.5,"close":27.75,"volume":86370016}
-{"timestamp":"2001-10-11 00:00:00","open":27.88,"high":28.42,"low":27.3,"close":28.16,"volume":83783616}
-{"timestamp":"2001-10-12 00:00:00","open":27.85,"high":28.32,"low":27.28,"close":28.19,"volume":63370016}
-{"timestamp":"2001-10-15 00:00:00","open":27.95,"high":29.25,"low":27.75,"close":29.03,"volume":68458400}
-{"timestamp":"2001-10-16 00:00:00","open":28.94,"high":29.46,"low":28.61,"close":29.23,"volume":66221792}
-{"timestamp":"2001-10-17 00:00:00","open":29.56,"high":29.65,"low":27.99,"close":28.02,"volume":73730400}
-{"timestamp":"2001-10-18 00:00:00","open":28.17,"high":28.79,"low":27.75,"close":28.38,"volume":78524608}
-{"timestamp":"2001-10-19 00:00:00","open":28.7,"high":29.0,"low":27.82,"close":28.95,"volume":91231808}
-{"timestamp":"2001-10-22 00:00:00","open":28.95,"high":30.09,"low":28.74,"close":30.08,"volume":72327392}
-{"timestamp":"2001-10-23 00:00:00","open":30.24,"high":30.72,"low":29.7,"close":30.21,"volume":80328000}
-{"timestamp":"2001-10-24 00:00:00","open":30.25,"high":30.81,"low":29.81,"close":30.66,"volume":79166784}
-{"timestamp":"2001-10-25 00:00:00","open":30.31,"high":31.3,"low":29.79,"close":31.28,"volume":75324608}
-{"timestamp":"2001-10-26 00:00:00","open":31.16,"high":31.82,"low":31.04,"close":31.1,"volume":64514208}
-{"timestamp":"2001-10-29 00:00:00","open":31.05,"high":31.1,"low":29.77,"close":29.82,"volume":55139008}
-{"timestamp":"2001-10-30 00:00:00","open":29.46,"high":29.77,"low":29.1,"close":29.44,"volume":57395616}
-{"timestamp":"2001-10-31 00:00:00","open":29.65,"high":30.37,"low":29.05,"close":29.07,"volume":64736384}
-{"timestamp":"2001-11-01 00:00:00","open":30.04,"high":31.13,"low":29.8,"close":30.92,"volume":109690400}
-{"timestamp":"2001-11-02 00:00:00","open":30.96,"high":31.51,"low":30.25,"close":30.7,"volume":83368800}
-{"timestamp":"2001-11-05 00:00:00","open":30.93,"high":32.02,"low":30.88,"close":31.64,"volume":66401600}
-{"timestamp":"2001-11-06 00:00:00","open":31.35,"high":32.47,"low":31.08,"close":32.39,"volume":68620992}
-{"timestamp":"2001-11-07 00:00:00","open":32.11,"high":32.53,"low":32.02,"close":32.13,"volume":58910208}
-{"timestamp":"2001-11-08 00:00:00","open":32.23,"high":33.03,"low":31.83,"close":32.21,"volume":74239808}
-{"timestamp":"2001-11-09 00:00:00","open":32.17,"high":32.82,"low":31.96,"close":32.61,"volume":48017216}
-{"timestamp":"2001-11-12 00:00:00","open":32.35,"high":33.22,"low":31.82,"close":32.89,"volume":57754784}
-{"timestamp":"2001-11-13 00:00:00","open":33.4,"high":33.98,"low":33.3,"close":33.95,"volume":60175392}
-{"timestamp":"2001-11-14 00:00:00","open":34.12,"high":34.17,"low":32.89,"close":32.98,"volume":88634592}
-{"timestamp":"2001-11-15 00:00:00","open":33.05,"high":33.53,"low":32.73,"close":33.06,"volume":77944384}
-{"timestamp":"2001-11-16 00:00:00","open":33.18,"high":33.31,"low":32.48,"close":32.88,"volume":59262592}
-{"timestamp":"2001-11-19 00:00:00","open":33.13,"high":33.49,"low":32.85,"close":33.27,"volume":56007616}
-{"timestamp":"2001-11-20 00:00:00","open":33.23,"high":33.9,"low":32.52,"close":32.7,"volume":65934784}
-{"timestamp":"2001-11-21 00:00:00","open":32.18,"high":32.3,"low":31.74,"close":32.03,"volume":50788192}
-{"timestamp":"2001-11-23 00:00:00","open":32.19,"high":32.41,"low":31.81,"close":32.36,"volume":15767204}
-{"timestamp":"2001-11-26 00:00:00","open":32.5,"high":32.86,"low":32.2,"close":32.57,"volume":41992384}
-{"timestamp":"2001-11-27 00:00:00","open":32.39,"high":32.54,"low":31.38,"close":31.87,"volume":90819000}
-{"timestamp":"2001-11-28 00:00:00","open":31.59,"high":32.06,"low":31.37,"close":31.4,"volume":54593600}
-{"timestamp":"2001-11-29 00:00:00","open":31.56,"high":32.45,"low":31.48,"close":32.42,"volume":54042592}
-{"timestamp":"2001-11-30 00:00:00","open":32.33,"high":32.54,"low":31.96,"close":32.11,"volume":48238400}
-{"timestamp":"2001-12-03 00:00:00","open":31.92,"high":32.62,"low":31.9,"close":32.39,"volume":47213600}
-{"timestamp":"2001-12-04 00:00:00","open":32.5,"high":33.04,"low":32.05,"close":33.0,"volume":51012608}
-{"timestamp":"2001-12-05 00:00:00","open":33.25,"high":34.09,"low":33.19,"close":34.05,"volume":74251200}
-{"timestamp":"2001-12-06 00:00:00","open":33.99,"high":34.5,"low":33.78,"close":34.32,"volume":56033600}
-{"timestamp":"2001-12-07 00:00:00","open":34.1,"high":34.42,"low":33.28,"close":33.92,"volume":42334800}
-{"timestamp":"2001-12-10 00:00:00","open":33.76,"high":34.23,"low":33.43,"close":33.53,"volume":38367400}
-{"timestamp":"2001-12-11 00:00:00","open":33.83,"high":34.07,"low":33.54,"close":33.66,"volume":54334016}
-{"timestamp":"2001-12-12 00:00:00","open":33.58,"high":33.99,"low":33.13,"close":33.98,"volume":47884200}
-{"timestamp":"2001-12-13 00:00:00","open":33.57,"high":34.19,"low":33.04,"close":33.14,"volume":53234016}
-{"timestamp":"2001-12-14 00:00:00","open":33.01,"high":33.98,"low":32.96,"close":33.72,"volume":43003808}
-{"timestamp":"2001-12-17 00:00:00","open":33.59,"high":34.56,"low":33.58,"close":34.49,"volume":57080608}
-{"timestamp":"2001-12-18 00:00:00","open":34.46,"high":34.7,"low":34.3,"close":34.64,"volume":47261216}
-{"timestamp":"2001-12-19 00:00:00","open":34.31,"high":34.95,"low":34.23,"close":34.75,"volume":56996200}
-{"timestamp":"2001-12-20 00:00:00","open":34.57,"high":34.7,"low":33.31,"close":33.38,"volume":78592992}
-{"timestamp":"2001-12-21 00:00:00","open":34.0,"high":34.37,"low":33.5,"close":33.77,"volume":84324608}
-{"timestamp":"2001-12-24 00:00:00","open":33.86,"high":34.02,"low":33.6,"close":33.64,"volume":11701602}
-{"timestamp":"2001-12-26 00:00:00","open":33.71,"high":34.54,"low":33.7,"close":33.84,"volume":29331796}
-{"timestamp":"2001-12-27 00:00:00","open":33.99,"high":34.36,"low":33.63,"close":33.93,"volume":32429000}
-{"timestamp":"2001-12-28 00:00:00","open":34.12,"high":34.43,"low":33.85,"close":33.94,"volume":28789000}
-{"timestamp":"2001-12-31 00:00:00","open":33.92,"high":34.24,"low":33.13,"close":33.13,"volume":43058208}
-{"timestamp":"2002-01-02 00:00:00","open":33.32,"high":33.56,"low":32.75,"close":33.52,"volume":48124800}
-{"timestamp":"2002-01-03 00:00:00","open":33.56,"high":34.63,"low":33.55,"close":34.62,"volume":67692384}
-{"timestamp":"2002-01-04 00:00:00","open":34.63,"high":34.96,"low":34.34,"close":34.45,"volume":52733600}
-{"timestamp":"2002-01-07 00:00:00","open":34.88,"high":35.01,"low":34.18,"close":34.28,"volume":58508800}
-{"timestamp":"2002-01-08 00:00:00","open":34.35,"high":34.93,"low":34.0,"close":34.69,"volume":47736608}
-{"timestamp":"2002-01-09 00:00:00","open":34.86,"high":35.31,"low":34.24,"close":34.36,"volume":76308992}
-{"timestamp":"2002-01-10 00:00:00","open":34.24,"high":34.9,"low":34.07,"close":34.64,"volume":50328992}
-{"timestamp":"2002-01-11 00:00:00","open":34.76,"high":35.16,"low":34.05,"close":34.31,"volume":72994592}
-{"timestamp":"2002-01-14 00:00:00","open":34.15,"high":34.52,"low":33.87,"close":34.24,"volume":50999808}
-{"timestamp":"2002-01-15 00:00:00","open":34.33,"high":34.81,"low":34.25,"close":34.78,"volume":60720192}
-{"timestamp":"2002-01-16 00:00:00","open":34.43,"high":34.92,"low":33.93,"close":33.94,"volume":61959008}
-{"timestamp":"2002-01-17 00:00:00","open":34.27,"high":35.0,"low":34.2,"close":34.93,"volume":80371200}
-{"timestamp":"2002-01-18 00:00:00","open":33.55,"high":33.93,"low":32.71,"close":33.05,"volume":107271616}
-{"timestamp":"2002-01-22 00:00:00","open":33.31,"high":33.32,"low":32.13,"close":32.23,"volume":76840800}
-{"timestamp":"2002-01-23 00:00:00","open":32.03,"high":32.36,"low":31.62,"close":31.87,"volume":80408608}
-{"timestamp":"2002-01-24 00:00:00","open":32.05,"high":32.59,"low":31.9,"close":32.3,"volume":83959392}
-{"timestamp":"2002-01-25 00:00:00","open":32.1,"high":32.43,"low":31.75,"close":31.9,"volume":48981600}
-{"timestamp":"2002-01-28 00:00:00","open":32.12,"high":32.2,"low":31.46,"close":31.91,"volume":41623392}
-{"timestamp":"2002-01-29 00:00:00","open":31.95,"high":32.25,"low":31.0,"close":31.16,"volume":58669408}
-{"timestamp":"2002-01-30 00:00:00","open":31.23,"high":31.45,"low":30.67,"close":31.43,"volume":66104192}
-{"timestamp":"2002-01-31 00:00:00","open":31.53,"high":31.91,"low":31.06,"close":31.86,"volume":69572800}
-{"timestamp":"2002-02-01 00:00:00","open":32.07,"high":32.25,"low":31.24,"close":31.33,"volume":63462784}
-{"timestamp":"2002-02-04 00:00:00","open":31.2,"high":31.35,"low":30.38,"close":30.56,"volume":70310400}
-{"timestamp":"2002-02-05 00:00:00","open":30.4,"high":31.12,"low":30.25,"close":30.57,"volume":66772800}
-{"timestamp":"2002-02-06 00:00:00","open":30.81,"high":30.95,"low":30.13,"close":30.2,"volume":66126208}
-{"timestamp":"2002-02-07 00:00:00","open":30.15,"high":30.81,"low":29.88,"close":29.9,"volume":63327808}
-{"timestamp":"2002-02-08 00:00:00","open":30.06,"high":30.33,"low":29.42,"close":30.32,"volume":61285216}
-{"timestamp":"2002-02-11 00:00:00","open":30.0,"high":30.62,"low":29.8,"close":30.57,"volume":50900384}
-{"timestamp":"2002-02-12 00:00:00","open":30.25,"high":30.43,"low":30.01,"close":30.07,"volume":44975200}
-{"timestamp":"2002-02-13 00:00:00","open":30.13,"high":30.94,"low":29.98,"close":30.91,"volume":54175200}
-{"timestamp":"2002-02-14 00:00:00","open":31.0,"high":31.5,"low":30.66,"close":30.84,"volume":57267616}
-{"timestamp":"2002-02-15 00:00:00","open":30.85,"high":31.03,"low":30.1,"close":30.12,"volume":50184384}
-{"timestamp":"2002-02-19 00:00:00","open":29.96,"high":30.07,"low":29.3,"close":29.46,"volume":52265216}
-{"timestamp":"2002-02-20 00:00:00","open":29.7,"high":30.18,"low":29.4,"close":29.95,"volume":50498208}
-{"timestamp":"2002-02-21 00:00:00","open":29.86,"high":30.14,"low":29.0,"close":29.03,"volume":59449408}
-{"timestamp":"2002-02-22 00:00:00","open":29.03,"high":29.38,"low":28.57,"close":29.0,"volume":71348192}
-{"timestamp":"2002-02-25 00:00:00","open":28.97,"high":29.95,"low":28.95,"close":29.54,"volume":51832384}
-{"timestamp":"2002-02-26 00:00:00","open":29.55,"high":30.0,"low":28.95,"close":29.28,"volume":63279008}
-{"timestamp":"2002-02-27 00:00:00","open":29.54,"high":30.07,"low":29.0,"close":29.2,"volume":65755392}
-{"timestamp":"2002-02-28 00:00:00","open":29.39,"high":29.85,"low":29.07,"close":29.17,"volume":68068000}
-{"timestamp":"2002-03-01 00:00:00","open":29.53,"high":30.71,"low":29.43,"close":30.69,"volume":62457600}
-{"timestamp":"2002-03-04 00:00:00","open":30.62,"high":31.75,"low":30.44,"close":31.65,"volume":74464384}
-{"timestamp":"2002-03-05 00:00:00","open":31.5,"high":31.94,"low":31.17,"close":31.54,"volume":55926784}
-{"timestamp":"2002-03-06 00:00:00","open":31.46,"high":31.85,"low":31.1,"close":31.82,"volume":50160800}
-{"timestamp":"2002-03-07 00:00:00","open":31.84,"high":31.94,"low":30.93,"close":31.36,"volume":58080992}
-{"timestamp":"2002-03-08 00:00:00","open":31.82,"high":32.35,"low":31.59,"close":31.98,"volume":57703808}
-{"timestamp":"2002-03-11 00:00:00","open":31.75,"high":32.5,"low":31.5,"close":32.17,"volume":43718208}
-{"timestamp":"2002-03-12 00:00:00","open":31.26,"high":31.4,"low":30.84,"close":31.27,"volume":66417792}
-{"timestamp":"2002-03-13 00:00:00","open":31.04,"high":31.51,"low":30.98,"close":31.05,"volume":44388000}
-{"timestamp":"2002-03-14 00:00:00","open":31.07,"high":31.12,"low":30.53,"close":30.61,"volume":51828384}
-{"timestamp":"2002-03-15 00:00:00","open":30.5,"high":31.25,"low":30.49,"close":31.25,"volume":69094016}
-{"timestamp":"2002-03-18 00:00:00","open":31.37,"high":31.5,"low":30.6,"close":31.07,"volume":52296800}
-{"timestamp":"2002-03-19 00:00:00","open":31.09,"high":31.5,"low":30.75,"close":31.12,"volume":36376400}
-{"timestamp":"2002-03-20 00:00:00","open":30.7,"high":31.01,"low":30.05,"close":30.05,"volume":55508608}
-{"timestamp":"2002-03-21 00:00:00","open":30.11,"high":30.8,"low":29.92,"close":30.68,"volume":46169600}
-{"timestamp":"2002-03-22 00:00:00","open":30.53,"high":30.57,"low":30.11,"close":30.23,"volume":41341408}
-{"timestamp":"2002-03-25 00:00:00","open":30.24,"high":30.39,"low":29.57,"close":29.62,"volume":47942400}
-{"timestamp":"2002-03-26 00:00:00","open":29.55,"high":30.46,"low":29.16,"close":29.54,"volume":69403392}
-{"timestamp":"2002-03-27 00:00:00","open":29.4,"high":29.94,"low":29.3,"close":29.72,"volume":47322208}
-{"timestamp":"2002-03-28 00:00:00","open":29.98,"high":30.32,"low":29.83,"close":30.16,"volume":43901200}
-{"timestamp":"2002-04-01 00:00:00","open":29.92,"high":30.2,"low":29.6,"close":30.19,"volume":47010208}
-{"timestamp":"2002-04-02 00:00:00","open":29.45,"high":29.55,"low":28.56,"close":28.65,"volume":77037792}
-{"timestamp":"2002-04-03 00:00:00","open":28.72,"high":28.81,"low":27.75,"close":28.17,"volume":76968992}
-{"timestamp":"2002-04-04 00:00:00","open":27.99,"high":28.49,"low":27.71,"close":28.23,"volume":61769408}
-{"timestamp":"2002-04-05 00:00:00","open":28.45,"high":28.65,"low":27.92,"close":27.94,"volume":50176192}
-{"timestamp":"2002-04-08 00:00:00","open":27.15,"high":28.66,"low":27.13,"close":28.61,"volume":73392000}
-{"timestamp":"2002-04-09 00:00:00","open":28.67,"high":28.72,"low":27.4,"close":27.44,"volume":63424192}
-{"timestamp":"2002-04-10 00:00:00","open":27.56,"high":28.56,"low":27.53,"close":28.15,"volume":75637792}
-{"timestamp":"2002-04-11 00:00:00","open":27.95,"high":28.23,"low":27.25,"close":27.39,"volume":58171008}
-{"timestamp":"2002-04-12 00:00:00","open":27.57,"high":28.13,"low":27.43,"close":27.96,"volume":52297600}
-{"timestamp":"2002-04-15 00:00:00","open":28.0,"high":28.39,"low":27.7,"close":27.85,"volume":47393792}
-{"timestamp":"2002-04-16 00:00:00","open":28.2,"high":29.05,"low":28.18,"close":28.91,"volume":52040992}
-{"timestamp":"2002-04-17 00:00:00","open":28.98,"high":29.14,"low":28.21,"close":28.32,"volume":55162784}
-{"timestamp":"2002-04-18 00:00:00","open":28.39,"high":28.66,"low":27.92,"close":28.19,"volume":77057216}
-{"timestamp":"2002-04-19 00:00:00","open":28.72,"high":28.99,"low":28.43,"close":28.6,"volume":104631808}
-{"timestamp":"2002-04-22 00:00:00","open":28.26,"high":28.35,"low":27.5,"close":27.8,"volume":51480000}
-{"timestamp":"2002-04-23 00:00:00","open":27.85,"high":27.91,"low":26.65,"close":27.0,"volume":68472608}
-{"timestamp":"2002-04-24 00:00:00","open":26.93,"high":27.21,"low":26.5,"close":26.51,"volume":61235200}
-{"timestamp":"2002-04-25 00:00:00","open":26.45,"high":27.23,"low":26.44,"close":26.87,"volume":57293216}
-{"timestamp":"2002-04-26 00:00:00","open":27.04,"high":27.23,"low":25.73,"close":25.75,"volume":62785408}
-{"timestamp":"2002-04-29 00:00:00","open":25.74,"high":26.46,"low":25.72,"close":26.12,"volume":70330400}
-{"timestamp":"2002-04-30 00:00:00","open":26.05,"high":26.65,"low":25.96,"close":26.13,"volume":77394016}
-{"timestamp":"2002-05-01 00:00:00","open":26.08,"high":26.6,"low":25.33,"close":26.38,"volume":76423200}
-{"timestamp":"2002-05-02 00:00:00","open":26.32,"high":27.04,"low":25.57,"close":25.61,"volume":79011616}
-{"timestamp":"2002-05-03 00:00:00","open":25.63,"high":25.84,"low":24.75,"close":24.78,"volume":71649600}
-{"timestamp":"2002-05-06 00:00:00","open":24.72,"high":25.27,"low":24.19,"close":24.31,"volume":66315392}
-{"timestamp":"2002-05-07 00:00:00","open":24.59,"high":25.14,"low":24.18,"close":24.74,"volume":88535008}
-{"timestamp":"2002-05-08 00:00:00","open":25.64,"high":27.49,"low":25.61,"close":27.49,"volume":101262016}
-{"timestamp":"2002-05-09 00:00:00","open":27.2,"high":27.5,"low":25.95,"close":26.06,"volume":83300000}
-{"timestamp":"2002-05-10 00:00:00","open":26.27,"high":26.34,"low":25.0,"close":25.03,"volume":64522400}
-{"timestamp":"2002-05-13 00:00:00","open":25.23,"high":26.46,"low":24.88,"close":26.35,"volume":64821792}
-{"timestamp":"2002-05-14 00:00:00","open":27.2,"high":27.55,"low":26.99,"close":27.44,"volume":64876992}
-{"timestamp":"2002-05-15 00:00:00","open":27.25,"high":28.22,"low":26.93,"close":27.38,"volume":70460384}
-{"timestamp":"2002-05-16 00:00:00","open":27.36,"high":28.02,"low":27.32,"close":27.87,"volume":53417600}
-{"timestamp":"2002-05-17 00:00:00","open":28.11,"high":28.2,"low":27.64,"close":28.02,"volume":54647008}
-{"timestamp":"2002-05-20 00:00:00","open":27.75,"high":27.78,"low":26.75,"close":27.0,"volume":52121792}
-{"timestamp":"2002-05-21 00:00:00","open":26.98,"high":27.3,"low":26.07,"close":26.1,"volume":63128192}
-{"timestamp":"2002-05-22 00:00:00","open":25.94,"high":26.86,"low":25.93,"close":26.85,"volume":54170784}
-{"timestamp":"2002-05-23 00:00:00","open":26.85,"high":27.42,"low":26.5,"close":27.41,"volume":51433792}
-{"timestamp":"2002-05-24 00:00:00","open":27.07,"high":27.26,"low":26.52,"close":26.63,"volume":36015616}
-{"timestamp":"2002-05-28 00:00:00","open":26.8,"high":26.85,"low":25.88,"close":26.16,"volume":49602400}
-{"timestamp":"2002-05-29 00:00:00","open":25.82,"high":26.36,"low":25.78,"close":26.03,"volume":45399808}
-{"timestamp":"2002-05-30 00:00:00","open":25.82,"high":26.68,"low":25.71,"close":26.32,"volume":63522592}
-{"timestamp":"2002-05-31 00:00:00","open":26.45,"high":26.71,"low":25.44,"close":25.46,"volume":66475008}
-{"timestamp":"2002-06-03 00:00:00","open":25.5,"high":25.82,"low":24.59,"close":24.71,"volume":88448608}
-{"timestamp":"2002-06-04 00:00:00","open":24.75,"high":25.62,"low":24.62,"close":24.99,"volume":88057216}
-{"timestamp":"2002-06-05 00:00:00","open":25.21,"high":25.88,"low":25.17,"close":25.83,"volume":66978592}
-{"timestamp":"2002-06-06 00:00:00","open":25.75,"high":26.07,"low":25.0,"close":25.95,"volume":78987392}
-{"timestamp":"2002-06-07 00:00:00","open":24.95,"high":26.3,"low":24.93,"close":25.99,"volume":97839808}
-{"timestamp":"2002-06-10 00:00:00","open":25.82,"high":26.65,"low":25.73,"close":26.41,"volume":71838784}
-{"timestamp":"2002-06-11 00:00:00","open":26.62,"high":27.09,"low":26.21,"close":26.29,"volume":74375008}
-{"timestamp":"2002-06-12 00:00:00","open":26.29,"high":27.89,"low":26.25,"close":27.77,"volume":136476736}
-{"timestamp":"2002-06-13 00:00:00","open":27.42,"high":27.74,"low":27.1,"close":27.11,"volume":79931008}
-{"timestamp":"2002-06-14 00:00:00","open":26.5,"high":27.78,"low":26.5,"close":27.63,"volume":109433600}
-{"timestamp":"2002-06-17 00:00:00","open":27.83,"high":28.22,"low":27.69,"close":27.84,"volume":94580384}
-{"timestamp":"2002-06-18 00:00:00","open":27.77,"high":28.14,"low":27.68,"close":28.0,"volume":77931808}
-{"timestamp":"2002-06-19 00:00:00","open":27.74,"high":27.97,"low":27.16,"close":27.18,"volume":81679008}
-{"timestamp":"2002-06-20 00:00:00","open":27.19,"high":27.55,"low":26.95,"close":27.05,"volume":86432608}
-{"timestamp":"2002-06-21 00:00:00","open":26.7,"high":27.28,"low":26.14,"close":26.14,"volume":116844800}
-{"timestamp":"2002-06-24 00:00:00","open":26.05,"high":27.32,"low":25.93,"close":27.08,"volume":104562016}
-{"timestamp":"2002-06-25 00:00:00","open":27.35,"high":27.5,"low":26.4,"close":26.48,"volume":84059008}
-{"timestamp":"2002-06-26 00:00:00","open":26.08,"high":27.2,"low":25.53,"close":27.07,"volume":112187008}
-{"timestamp":"2002-06-27 00:00:00","open":27.3,"high":27.47,"low":26.43,"close":27.46,"volume":95816384}
-{"timestamp":"2002-06-28 00:00:00","open":27.28,"high":27.89,"low":27.0,"close":27.35,"volume":90210016}
-{"timestamp":"2002-07-01 00:00:00","open":27.06,"high":27.2,"low":26.29,"close":26.33,"volume":66654016}
-{"timestamp":"2002-07-02 00:00:00","open":26.19,"high":26.46,"low":25.67,"close":25.72,"volume":82822784}
-{"timestamp":"2002-07-03 00:00:00","open":25.62,"high":26.26,"low":25.23,"close":26.24,"volume":80959616}
-{"timestamp":"2002-07-05 00:00:00","open":26.55,"high":27.45,"low":26.53,"close":27.43,"volume":35673600}
-{"timestamp":"2002-07-08 00:00:00","open":27.21,"high":27.46,"low":26.29,"close":26.46,"volume":63216000}
-{"timestamp":"2002-07-09 00:00:00","open":26.66,"high":27.37,"low":26.49,"close":26.61,"volume":85286784}
-{"timestamp":"2002-07-10 00:00:00","open":26.85,"high":27.1,"low":26.07,"close":26.12,"volume":90686592}
-{"timestamp":"2002-07-11 00:00:00","open":26.02,"high":26.54,"low":25.63,"close":26.46,"volume":129628608}
-{"timestamp":"2002-07-12 00:00:00","open":26.69,"high":26.87,"low":25.74,"close":25.93,"volume":95786208}
-{"timestamp":"2002-07-15 00:00:00","open":25.7,"high":25.93,"low":24.34,"close":25.9,"volume":136966624}
-{"timestamp":"2002-07-16 00:00:00","open":25.66,"high":26.4,"low":25.32,"close":25.63,"volume":97267008}
-{"timestamp":"2002-07-17 00:00:00","open":26.26,"high":26.65,"low":25.59,"close":26.0,"volume":98062208}
-{"timestamp":"2002-07-18 00:00:00","open":26.03,"high":26.37,"low":25.33,"close":25.56,"volume":91493792}
-{"timestamp":"2002-07-19 00:00:00","open":25.0,"high":25.45,"low":24.41,"close":24.78,"volume":112572000}
-{"timestamp":"2002-07-22 00:00:00","open":24.48,"high":25.0,"low":22.95,"close":23.16,"volume":180678880}
-{"timestamp":"2002-07-23 00:00:00","open":23.25,"high":23.4,"low":21.49,"close":21.5,"volume":168124992}
-{"timestamp":"2002-07-24 00:00:00","open":20.71,"high":23.18,"low":20.71,"close":23.12,"volume":203412736}
-{"timestamp":"2002-07-25 00:00:00","open":22.73,"high":22.86,"low":21.22,"close":21.42,"volume":163940512}
-{"timestamp":"2002-07-26 00:00:00","open":21.87,"high":22.71,"low":21.84,"close":22.68,"volume":124122816}
-{"timestamp":"2002-07-29 00:00:00","open":23.43,"high":24.15,"low":23.28,"close":24.13,"volume":112379360}
-{"timestamp":"2002-07-30 00:00:00","open":23.78,"high":24.42,"low":23.67,"close":24.05,"volume":122988448}
-{"timestamp":"2002-07-31 00:00:00","open":23.81,"high":24.0,"low":23.18,"close":23.99,"volume":94116768}
-{"timestamp":"2002-08-01 00:00:00","open":23.79,"high":24.05,"low":22.75,"close":22.88,"volume":92222208}
-{"timestamp":"2002-08-02 00:00:00","open":22.75,"high":22.93,"low":21.9,"close":22.21,"volume":86261184}
-{"timestamp":"2002-08-05 00:00:00","open":22.14,"high":22.59,"low":21.91,"close":22.0,"volume":79442496}
-{"timestamp":"2002-08-06 00:00:00","open":22.45,"high":23.63,"low":22.38,"close":22.84,"volume":88996064}
-{"timestamp":"2002-08-07 00:00:00","open":23.5,"high":23.65,"low":22.58,"close":23.55,"volume":86685088}
-{"timestamp":"2002-08-08 00:00:00","open":23.56,"high":24.5,"low":23.21,"close":24.46,"volume":89001024}
-{"timestamp":"2002-08-09 00:00:00","open":24.07,"high":24.57,"low":23.83,"close":24.06,"volume":69319840}
-{"timestamp":"2002-08-12 00:00:00","open":23.81,"high":24.38,"low":23.8,"close":24.24,"volume":57071296}
-{"timestamp":"2002-08-13 00:00:00","open":24.0,"high":24.85,"low":23.46,"close":23.53,"volume":100507936}
-{"timestamp":"2002-08-14 00:00:00","open":23.63,"high":24.95,"low":23.61,"close":24.86,"volume":97624288}
-{"timestamp":"2002-08-15 00:00:00","open":24.98,"high":25.37,"low":24.38,"close":24.89,"volume":99017024}
-{"timestamp":"2002-08-16 00:00:00","open":24.71,"high":25.12,"low":24.46,"close":25.0,"volume":69480672}
-{"timestamp":"2002-08-19 00:00:00","open":25.02,"high":26.03,"low":24.93,"close":26.0,"volume":80016096}
-{"timestamp":"2002-08-20 00:00:00","open":25.69,"high":25.85,"low":25.38,"close":25.52,"volume":70827936}
-{"timestamp":"2002-08-21 00:00:00","open":25.78,"high":26.19,"low":25.57,"close":26.14,"volume":81397856}
-{"timestamp":"2002-08-22 00:00:00","open":26.43,"high":26.73,"low":26.3,"close":26.62,"volume":72736384}
-{"timestamp":"2002-08-23 00:00:00","open":26.33,"high":26.43,"low":25.92,"close":26.11,"volume":58197152}
-{"timestamp":"2002-08-26 00:00:00","open":26.25,"high":26.32,"low":25.59,"close":26.05,"volume":55826720}
-{"timestamp":"2002-08-27 00:00:00","open":26.17,"high":26.23,"low":25.32,"close":25.42,"volume":65639264}
-{"timestamp":"2002-08-28 00:00:00","open":25.24,"high":25.33,"low":24.65,"close":24.69,"volume":69290560}
-{"timestamp":"2002-08-29 00:00:00","open":24.45,"high":25.5,"low":24.26,"close":25.29,"volume":94530688}
-{"timestamp":"2002-08-30 00:00:00","open":25.07,"high":25.24,"low":24.5,"close":24.54,"volume":58547072}
-{"timestamp":"2002-09-03 00:00:00","open":24.26,"high":24.26,"low":23.5,"close":23.51,"volume":74629472}
-{"timestamp":"2002-09-04 00:00:00","open":23.73,"high":24.3,"low":23.57,"close":24.11,"volume":80445184}
-{"timestamp":"2002-09-05 00:00:00","open":23.75,"high":23.76,"low":22.94,"close":22.96,"volume":90939744}
-{"timestamp":"2002-09-06 00:00:00","open":23.88,"high":24.14,"low":23.74,"close":23.91,"volume":70303328}
-{"timestamp":"2002-09-09 00:00:00","open":23.63,"high":24.48,"low":23.32,"close":24.35,"volume":81844800}
-{"timestamp":"2002-09-10 00:00:00","open":24.27,"high":24.91,"low":24.18,"close":24.89,"volume":84133984}
-{"timestamp":"2002-09-11 00:00:00","open":25.14,"high":25.55,"low":24.27,"close":24.29,"volume":78213376}
-{"timestamp":"2002-09-12 00:00:00","open":24.07,"high":24.15,"low":23.51,"close":23.57,"volume":63976416}
-{"timestamp":"2002-09-13 00:00:00","open":23.45,"high":24.13,"low":23.43,"close":23.96,"volume":59695936}
-{"timestamp":"2002-09-16 00:00:00","open":23.8,"high":24.07,"low":23.53,"close":23.89,"volume":50320096}
-{"timestamp":"2002-09-17 00:00:00","open":24.34,"high":24.45,"low":23.61,"close":23.64,"volume":73707232}
-{"timestamp":"2002-09-18 00:00:00","open":23.36,"high":24.12,"low":23.33,"close":23.88,"volume":84261024}
-{"timestamp":"2002-09-19 00:00:00","open":23.34,"high":23.91,"low":23.3,"close":23.6,"volume":77905344}
-{"timestamp":"2002-09-20 00:00:00","open":23.86,"high":24.0,"low":23.65,"close":23.73,"volume":130785376}
-{"timestamp":"2002-09-23 00:00:00","open":23.3,"high":23.36,"low":22.41,"close":22.62,"volume":90025728}
-{"timestamp":"2002-09-24 00:00:00","open":22.38,"high":23.24,"low":22.32,"close":22.84,"volume":104436384}
-{"timestamp":"2002-09-25 00:00:00","open":23.2,"high":23.48,"low":22.53,"close":23.25,"volume":107405120}
-{"timestamp":"2002-09-26 00:00:00","open":23.56,"high":23.75,"low":22.98,"close":23.1,"volume":101115552}
-{"timestamp":"2002-09-27 00:00:00","open":23.02,"high":23.55,"low":22.6,"close":22.63,"volume":81222784}
-{"timestamp":"2002-09-30 00:00:00","open":22.44,"high":22.52,"low":21.56,"close":21.87,"volume":115849056}
-{"timestamp":"2002-10-01 00:00:00","open":22.13,"high":23.13,"low":21.6,"close":23.12,"volume":110976448}
-{"timestamp":"2002-10-02 00:00:00","open":23.05,"high":23.41,"low":22.58,"close":22.81,"volume":103758336}
-{"timestamp":"2002-10-03 00:00:00","open":22.65,"high":23.3,"low":22.3,"close":22.36,"volume":105567104}
-{"timestamp":"2002-10-04 00:00:00","open":22.7,"high":22.79,"low":21.85,"close":21.89,"volume":107475584}
-{"timestamp":"2002-10-07 00:00:00","open":21.91,"high":22.53,"low":21.85,"close":22.03,"volume":90274016}
-{"timestamp":"2002-10-08 00:00:00","open":22.38,"high":22.99,"low":22.07,"close":22.5,"volume":116046624}
-{"timestamp":"2002-10-09 00:00:00","open":22.11,"high":22.73,"low":21.91,"close":22.0,"volume":123626080}
-{"timestamp":"2002-10-10 00:00:00","open":22.0,"high":23.31,"low":21.63,"close":23.19,"volume":118830624}
-{"timestamp":"2002-10-11 00:00:00","open":23.68,"high":24.45,"low":23.5,"close":24.44,"volume":109088928}
-{"timestamp":"2002-10-14 00:00:00","open":24.13,"high":24.67,"low":23.92,"close":24.64,"volume":76551008}
-{"timestamp":"2002-10-15 00:00:00","open":25.63,"high":26.19,"low":25.32,"close":26.14,"volume":133729376}
-{"timestamp":"2002-10-16 00:00:00","open":25.2,"high":25.63,"low":25.14,"close":25.21,"volume":95686368}
-{"timestamp":"2002-10-17 00:00:00","open":26.14,"high":26.25,"low":25.03,"close":25.39,"volume":183771008}
-{"timestamp":"2002-10-18 00:00:00","open":26.3,"high":26.6,"low":25.57,"close":26.57,"volume":153310752}
-{"timestamp":"2002-10-21 00:00:00","open":25.99,"high":26.5,"low":25.68,"close":26.25,"volume":112638816}
-{"timestamp":"2002-10-22 00:00:00","open":25.71,"high":25.96,"low":25.52,"close":25.84,"volume":87248448}
-{"timestamp":"2002-10-23 00:00:00","open":25.71,"high":26.63,"low":25.5,"close":26.6,"volume":111183968}
-{"timestamp":"2002-10-24 00:00:00","open":26.66,"high":26.69,"low":25.45,"close":25.62,"volume":96088000}
-{"timestamp":"2002-10-25 00:00:00","open":25.63,"high":26.4,"low":25.58,"close":26.34,"volume":75604512}
-{"timestamp":"2002-10-28 00:00:00","open":26.7,"high":26.75,"low":25.75,"close":25.98,"volume":80081824}
-{"timestamp":"2002-10-29 00:00:00","open":26.07,"high":26.25,"low":25.43,"close":26.04,"volume":90809120}
-{"timestamp":"2002-10-30 00:00:00","open":26.1,"high":26.7,"low":25.82,"close":26.56,"volume":94624992}
-{"timestamp":"2002-10-31 00:00:00","open":26.6,"high":27.04,"low":26.43,"close":26.74,"volume":106194656}
-{"timestamp":"2002-11-01 00:00:00","open":26.21,"high":26.62,"low":25.95,"close":26.5,"volume":105682432}
-{"timestamp":"2002-11-04 00:00:00","open":28.38,"high":28.63,"low":27.76,"close":28.05,"volume":140207264}
-{"timestamp":"2002-11-05 00:00:00","open":27.89,"high":28.4,"low":27.79,"close":28.34,"volume":76831424}
-{"timestamp":"2002-11-06 00:00:00","open":28.5,"high":28.55,"low":27.77,"close":28.52,"volume":115817024}
-{"timestamp":"2002-11-07 00:00:00","open":28.1,"high":28.31,"low":27.75,"close":28.0,"volume":73840352}
-{"timestamp":"2002-11-08 00:00:00","open":28.0,"high":28.28,"low":27.5,"close":27.55,"volume":66088768}
-{"timestamp":"2002-11-11 00:00:00","open":27.54,"high":27.55,"low":26.91,"close":26.93,"volume":58479328}
-{"timestamp":"2002-11-12 00:00:00","open":27.05,"high":27.71,"low":26.95,"close":27.25,"volume":81898944}
-{"timestamp":"2002-11-13 00:00:00","open":27.12,"high":27.96,"low":27.06,"close":27.68,"volume":107992832}
-{"timestamp":"2002-11-14 00:00:00","open":28.0,"high":28.5,"low":27.94,"close":28.5,"volume":78519776}
-{"timestamp":"2002-11-15 00:00:00","open":28.34,"high":28.46,"low":27.84,"close":28.35,"volume":78480704}
-{"timestamp":"2002-11-18 00:00:00","open":28.48,"high":28.52,"low":27.87,"close":27.93,"volume":58236544}
-{"timestamp":"2002-11-19 00:00:00","open":27.78,"high":27.9,"low":27.16,"close":27.43,"volume":76558560}
-{"timestamp":"2002-11-20 00:00:00","open":27.5,"high":28.45,"low":27.46,"close":28.31,"volume":76738656}
-{"timestamp":"2002-11-21 00:00:00","open":28.49,"high":29.0,"low":28.39,"close":28.92,"volume":83128128}
-{"timestamp":"2002-11-22 00:00:00","open":28.73,"high":29.15,"low":28.53,"close":29.11,"volume":70139712}
-{"timestamp":"2002-11-25 00:00:00","open":29.03,"high":29.32,"low":28.79,"close":29.12,"volume":61738080}
-{"timestamp":"2002-11-26 00:00:00","open":28.82,"high":29.13,"low":28.39,"close":28.45,"volume":69180640}
-{"timestamp":"2002-11-27 00:00:00","open":28.8,"high":29.31,"low":28.7,"close":29.04,"volume":55334816}
-{"timestamp":"2002-11-29 00:00:00","open":29.21,"high":29.32,"low":28.8,"close":28.84,"volume":28466796}
-{"timestamp":"2002-12-02 00:00:00","open":29.32,"high":29.48,"low":28.5,"close":28.85,"volume":63904224}
-{"timestamp":"2002-12-03 00:00:00","open":28.64,"high":28.68,"low":28.21,"close":28.36,"volume":58650336}
-{"timestamp":"2002-12-04 00:00:00","open":28.07,"high":28.72,"low":27.91,"close":28.27,"volume":84090976}
-{"timestamp":"2002-12-05 00:00:00","open":28.48,"high":28.55,"low":27.65,"close":27.67,"volume":69034048}
-{"timestamp":"2002-12-06 00:00:00","open":27.44,"high":27.87,"low":27.11,"close":27.74,"volume":71820288}
-{"timestamp":"2002-12-09 00:00:00","open":27.5,"high":27.61,"low":26.75,"close":26.77,"volume":64040992}
-{"timestamp":"2002-12-10 00:00:00","open":26.78,"high":27.24,"low":26.74,"close":27.0,"volume":63924448}
-{"timestamp":"2002-12-11 00:00:00","open":26.93,"high":27.51,"low":26.79,"close":27.33,"volume":69323776}
-{"timestamp":"2002-12-12 00:00:00","open":27.5,"high":27.53,"low":26.85,"close":27.09,"volume":55394144}
-{"timestamp":"2002-12-13 00:00:00","open":26.84,"high":26.88,"low":26.25,"close":26.25,"volume":65405632}
-{"timestamp":"2002-12-16 00:00:00","open":26.5,"high":27.28,"low":26.34,"close":27.24,"volume":60273216}
-{"timestamp":"2002-12-17 00:00:00","open":27.21,"high":27.5,"low":26.89,"close":27.18,"volume":49820896}
-{"timestamp":"2002-12-18 00:00:00","open":26.92,"high":27.2,"low":26.39,"close":26.77,"volume":62897920}
-{"timestamp":"2002-12-19 00:00:00","open":26.63,"high":27.38,"low":26.44,"close":26.56,"volume":82925632}
-{"timestamp":"2002-12-20 00:00:00","open":26.75,"high":26.86,"low":26.48,"close":26.52,"volume":98535392}
-{"timestamp":"2002-12-23 00:00:00","open":26.53,"high":27.14,"low":26.45,"close":27.0,"volume":48904000}
-{"timestamp":"2002-12-24 00:00:00","open":26.77,"high":27.12,"low":26.76,"close":26.91,"volume":18427844}
-{"timestamp":"2002-12-26 00:00:00","open":27.02,"high":27.35,"low":26.59,"close":26.7,"volume":37341472}
-{"timestamp":"2002-12-27 00:00:00","open":26.64,"high":27.0,"low":26.45,"close":26.49,"volume":41013696}
-{"timestamp":"2002-12-30 00:00:00","open":26.5,"high":26.62,"low":26.14,"close":26.38,"volume":48298464}
-{"timestamp":"2002-12-31 00:00:00","open":26.37,"high":26.5,"low":25.63,"close":25.85,"volume":58385952}
-{"timestamp":"2003-01-02 00:00:00","open":26.15,"high":26.88,"low":25.86,"close":26.86,"volume":67208224}
-{"timestamp":"2003-01-03 00:00:00","open":26.8,"high":26.9,"low":26.44,"close":26.89,"volume":55744224}
-{"timestamp":"2003-01-06 00:00:00","open":27.01,"high":27.62,"low":26.9,"close":27.39,"volume":59691680}
-{"timestamp":"2003-01-07 00:00:00","open":27.46,"high":28.0,"low":27.34,"close":27.9,"volume":81113920}
-{"timestamp":"2003-01-08 00:00:00","open":27.69,"high":27.78,"low":27.06,"close":27.12,"volume":64749152}
-{"timestamp":"2003-01-09 00:00:00","open":27.36,"high":27.96,"low":27.27,"close":27.91,"volume":62048640}
-{"timestamp":"2003-01-10 00:00:00","open":27.55,"high":28.15,"low":27.45,"close":27.96,"volume":67985472}
-{"timestamp":"2003-01-13 00:00:00","open":28.26,"high":28.38,"low":27.89,"close":28.2,"volume":61040608}
-{"timestamp":"2003-01-14 00:00:00","open":28.13,"high":28.5,"low":28.1,"close":28.49,"volume":54441824}
-{"timestamp":"2003-01-15 00:00:00","open":28.5,"high":28.66,"low":28.1,"close":28.14,"volume":59999392}
-{"timestamp":"2003-01-16 00:00:00","open":28.16,"high":28.32,"low":27.56,"close":27.68,"volume":83405152}
-{"timestamp":"2003-01-17 00:00:00","open":26.47,"high":26.5,"low":25.66,"close":25.73,"volume":156119264}
-{"timestamp":"2003-01-21 00:00:00","open":25.94,"high":26.07,"low":25.64,"close":25.67,"volume":86413472}
-{"timestamp":"2003-01-22 00:00:00","open":25.8,"high":26.2,"low":25.46,"close":25.5,"volume":87486272}
-{"timestamp":"2003-01-23 00:00:00","open":25.98,"high":26.27,"low":25.73,"close":26.14,"volume":71629632}
-{"timestamp":"2003-01-24 00:00:00","open":26.02,"high":26.03,"low":24.85,"close":24.93,"volume":103436800}
-{"timestamp":"2003-01-27 00:00:00","open":24.66,"high":25.3,"low":24.21,"close":24.59,"volume":115186464}
-{"timestamp":"2003-01-28 00:00:00","open":24.85,"high":24.85,"low":24.28,"close":24.41,"volume":86413984}
-{"timestamp":"2003-01-29 00:00:00","open":24.37,"high":25.02,"low":23.96,"close":24.96,"volume":107226464}
-{"timestamp":"2003-01-30 00:00:00","open":25.08,"high":25.09,"low":24.1,"close":24.12,"volume":88387872}
-{"timestamp":"2003-01-31 00:00:00","open":23.73,"high":24.18,"low":23.52,"close":23.73,"volume":107182976}
-{"timestamp":"2003-02-03 00:00:00","open":23.96,"high":24.55,"low":23.73,"close":24.28,"volume":80820512}
-{"timestamp":"2003-02-04 00:00:00","open":23.9,"high":23.97,"low":23.44,"close":23.66,"volume":82124480}
-{"timestamp":"2003-02-05 00:00:00","open":23.92,"high":24.27,"low":23.33,"close":23.48,"volume":101376736}
-{"timestamp":"2003-02-06 00:00:00","open":23.43,"high":23.81,"low":23.28,"close":23.71,"volume":83617952}
-{"timestamp":"2003-02-07 00:00:00","open":23.94,"high":23.98,"low":23.21,"close":23.29,"volume":75852128}
-{"timestamp":"2003-02-10 00:00:00","open":23.4,"high":23.76,"low":23.27,"close":23.69,"volume":74333408}
-{"timestamp":"2003-02-11 00:00:00","open":23.65,"high":23.84,"low":23.0,"close":23.22,"volume":84596672}
-{"timestamp":"2003-02-12 00:00:00","open":23.28,"high":23.55,"low":23.13,"close":23.22,"volume":71576288}
-{"timestamp":"2003-02-13 00:00:00","open":23.21,"high":23.56,"low":23.07,"close":23.5,"volume":73839520}
-{"timestamp":"2003-02-14 00:00:00","open":23.63,"high":24.25,"low":23.39,"close":24.15,"volume":90770848}
-{"timestamp":"2003-02-18 00:00:00","open":24.62,"high":24.99,"low":24.4,"close":24.96,"volume":57543712}
-{"timestamp":"2003-02-19 00:00:00","open":24.82,"high":24.88,"low":24.17,"close":24.53,"volume":47130576}
-{"timestamp":"2003-02-20 00:00:00","open":24.77,"high":24.87,"low":24.1,"close":24.15,"volume":51027888}
-{"timestamp":"2003-02-21 00:00:00","open":24.29,"high":24.8,"low":23.7,"close":24.61,"volume":57081024}
-{"timestamp":"2003-02-24 00:00:00","open":24.44,"high":24.5,"low":23.84,"close":24.07,"volume":62548560}
-{"timestamp":"2003-02-25 00:00:00","open":23.54,"high":24.27,"low":23.38,"close":24.19,"volume":68473120}
-{"timestamp":"2003-02-26 00:00:00","open":24.08,"high":24.47,"low":23.58,"close":23.6,"volume":57314560}
-{"timestamp":"2003-02-27 00:00:00","open":23.9,"high":24.21,"low":23.3,"close":23.58,"volume":75639248}
-{"timestamp":"2003-02-28 00:00:00","open":23.74,"high":24.07,"low":23.56,"close":23.7,"volume":56737936}
-{"timestamp":"2003-03-03 00:00:00","open":24.02,"high":24.12,"low":23.41,"close":23.54,"volume":50841136}
-{"timestamp":"2003-03-04 00:00:00","open":23.58,"high":23.66,"low":23.06,"close":23.07,"volume":56803904}
-{"timestamp":"2003-03-05 00:00:00","open":23.07,"high":23.55,"low":23.05,"close":23.44,"volume":55631392}
-{"timestamp":"2003-03-06 00:00:00","open":23.17,"high":23.5,"low":23.13,"close":23.27,"volume":54607600}
-{"timestamp":"2003-03-07 00:00:00","open":22.95,"high":23.79,"low":22.9,"close":23.56,"volume":66167680}
-{"timestamp":"2003-03-10 00:00:00","open":23.31,"high":23.46,"low":22.89,"close":22.95,"volume":48721360}
-{"timestamp":"2003-03-11 00:00:00","open":23.06,"high":23.27,"low":22.76,"close":22.79,"volume":54268384}
-{"timestamp":"2003-03-12 00:00:00","open":22.82,"high":23.44,"low":22.55,"close":23.39,"volume":72568880}
-{"timestamp":"2003-03-13 00:00:00","open":23.72,"high":24.74,"low":23.44,"close":24.67,"volume":81041440}
-{"timestamp":"2003-03-14 00:00:00","open":24.68,"high":24.96,"low":24.26,"close":24.86,"volume":75701376}
-{"timestamp":"2003-03-17 00:00:00","open":24.52,"high":25.95,"low":24.33,"close":25.93,"volume":101197120}
-{"timestamp":"2003-03-18 00:00:00","open":25.89,"high":26.04,"low":25.5,"close":26.04,"volume":78377632}
-{"timestamp":"2003-03-19 00:00:00","open":25.98,"high":26.43,"low":25.74,"close":26.32,"volume":73828560}
-{"timestamp":"2003-03-20 00:00:00","open":26.02,"high":26.52,"low":25.67,"close":26.25,"volume":72006432}
-{"timestamp":"2003-03-21 00:00:00","open":26.75,"high":26.9,"low":26.03,"close":26.57,"volume":85826320}
-{"timestamp":"2003-03-24 00:00:00","open":25.55,"high":25.94,"low":25.19,"close":25.29,"volume":61250400}
-{"timestamp":"2003-03-25 00:00:00","open":25.6,"high":25.75,"low":25.03,"close":25.49,"volume":63608928}
-{"timestamp":"2003-03-26 00:00:00","open":25.46,"high":25.62,"low":25.24,"close":25.25,"volume":51687904}
-{"timestamp":"2003-03-27 00:00:00","open":24.94,"high":25.26,"low":24.6,"close":25.04,"volume":60045264}
-{"timestamp":"2003-03-28 00:00:00","open":24.67,"high":25.1,"low":24.6,"close":24.67,"volume":39584600}
-{"timestamp":"2003-03-31 00:00:00","open":24.25,"high":24.71,"low":24.01,"close":24.21,"volume":71461184}
-{"timestamp":"2003-04-01 00:00:00","open":24.46,"high":24.7,"low":24.25,"close":24.35,"volume":49803232}
-{"timestamp":"2003-04-02 00:00:00","open":25.1,"high":26.0,"low":25.1,"close":25.72,"volume":68328192}
-{"timestamp":"2003-04-03 00:00:00","open":25.99,"high":26.09,"low":25.6,"close":25.73,"volume":57710336}
-{"timestamp":"2003-04-04 00:00:00","open":25.76,"high":25.8,"low":24.93,"close":25.09,"volume":55755456}
-{"timestamp":"2003-04-07 00:00:00","open":26.23,"high":26.43,"low":25.17,"close":25.17,"volume":65658320}
-{"timestamp":"2003-04-08 00:00:00","open":25.31,"high":25.84,"low":25.2,"close":25.58,"volume":54145568}
-{"timestamp":"2003-04-09 00:00:00","open":25.61,"high":25.67,"low":24.54,"close":24.57,"volume":76927120}
-{"timestamp":"2003-04-10 00:00:00","open":24.72,"high":24.79,"low":24.28,"close":24.59,"volume":51638640}
-{"timestamp":"2003-04-11 00:00:00","open":24.89,"high":25.18,"low":23.95,"close":24.2,"volume":71742752}
-{"timestamp":"2003-04-14 00:00:00","open":24.27,"high":24.88,"low":24.0,"close":24.75,"volume":51950688}
-{"timestamp":"2003-04-15 00:00:00","open":24.68,"high":24.79,"low":24.1,"close":24.61,"volume":64352128}
-{"timestamp":"2003-04-16 00:00:00","open":25.6,"high":25.74,"low":24.6,"close":24.92,"volume":86373936}
-{"timestamp":"2003-04-17 00:00:00","open":24.77,"high":25.54,"low":24.74,"close":25.5,"volume":58519232}
-{"timestamp":"2003-04-21 00:00:00","open":25.61,"high":25.61,"low":25.08,"close":25.21,"volume":41678752}
-{"timestamp":"2003-04-22 00:00:00","open":25.06,"high":25.8,"low":25.03,"close":25.74,"volume":58986848}
-{"timestamp":"2003-04-23 00:00:00","open":25.75,"high":25.99,"low":25.47,"close":25.72,"volume":55821376}
-{"timestamp":"2003-04-24 00:00:00","open":25.42,"high":25.72,"low":25.32,"close":25.49,"volume":51884816}
-{"timestamp":"2003-04-25 00:00:00","open":25.33,"high":25.64,"low":25.17,"close":25.21,"volume":53778528}
-{"timestamp":"2003-04-28 00:00:00","open":25.39,"high":25.94,"low":25.32,"close":25.74,"volume":56394048}
-{"timestamp":"2003-04-29 00:00:00","open":25.95,"high":26.25,"low":25.68,"close":25.81,"volume":66023248}
-{"timestamp":"2003-04-30 00:00:00","open":25.8,"high":25.88,"low":25.25,"close":25.56,"volume":55690960}
-{"timestamp":"2003-05-01 00:00:00","open":25.54,"high":25.95,"low":25.34,"close":25.71,"volume":42214800}
-{"timestamp":"2003-05-02 00:00:00","open":25.65,"high":26.29,"low":25.57,"close":26.13,"volume":52815504}
-{"timestamp":"2003-05-05 00:00:00","open":26.25,"high":26.39,"low":25.84,"close":25.86,"volume":50537552}
-{"timestamp":"2003-05-06 00:00:00","open":25.86,"high":26.5,"low":25.82,"close":26.38,"volume":54468160}
-{"timestamp":"2003-05-07 00:00:00","open":26.11,"high":26.35,"low":25.84,"close":25.99,"volume":49234544}
-{"timestamp":"2003-05-08 00:00:00","open":25.75,"high":26.15,"low":25.71,"close":25.75,"volume":46541280}
-{"timestamp":"2003-05-09 00:00:00","open":25.9,"high":26.5,"low":25.89,"close":26.35,"volume":59018784}
-{"timestamp":"2003-05-12 00:00:00","open":26.15,"high":26.47,"low":26.06,"close":26.21,"volume":54013248}
-{"timestamp":"2003-05-13 00:00:00","open":26.04,"high":26.2,"low":25.89,"close":25.99,"volume":44622192}
-{"timestamp":"2003-05-14 00:00:00","open":26.08,"high":26.18,"low":25.55,"close":25.63,"volume":45131520}
-{"timestamp":"2003-05-15 00:00:00","open":25.85,"high":26.01,"low":25.57,"close":25.79,"volume":45697872}
-{"timestamp":"2003-05-16 00:00:00","open":25.88,"high":26.05,"low":25.41,"close":25.57,"volume":60620900}
-{"timestamp":"2003-05-19 00:00:00","open":25.4,"high":25.54,"low":24.74,"close":24.8,"volume":55447136}
-{"timestamp":"2003-05-20 00:00:00","open":24.86,"high":25.0,"low":24.5,"close":24.63,"volume":52782944}
-{"timestamp":"2003-05-21 00:00:00","open":24.63,"high":24.71,"low":23.89,"close":24.03,"volume":109343440}
-{"timestamp":"2003-05-22 00:00:00","open":24.2,"high":24.27,"low":24.04,"close":24.16,"volume":93413312}
-{"timestamp":"2003-05-23 00:00:00","open":24.2,"high":24.54,"low":24.03,"close":24.22,"volume":77053056}
-{"timestamp":"2003-05-27 00:00:00","open":24.25,"high":24.89,"low":24.22,"close":24.79,"volume":68514320}
-{"timestamp":"2003-05-28 00:00:00","open":24.78,"high":24.87,"low":24.3,"close":24.41,"volume":91526320}
-{"timestamp":"2003-05-29 00:00:00","open":24.47,"high":24.67,"low":24.23,"close":24.4,"volume":75491872}
-{"timestamp":"2003-05-30 00:00:00","open":24.73,"high":24.91,"low":24.51,"close":24.61,"volume":85397872}
-{"timestamp":"2003-06-02 00:00:00","open":24.98,"high":25.03,"low":24.57,"close":24.64,"volume":66328688}
-{"timestamp":"2003-06-03 00:00:00","open":24.75,"high":24.92,"low":24.57,"close":24.88,"volume":61069648}
-{"timestamp":"2003-06-04 00:00:00","open":24.99,"high":25.22,"low":24.74,"close":24.87,"volume":83566256}
-{"timestamp":"2003-06-05 00:00:00","open":24.47,"high":24.52,"low":24.01,"close":24.09,"volume":116136880}
-{"timestamp":"2003-06-06 00:00:00","open":24.44,"high":24.56,"low":23.65,"close":23.67,"volume":121172560}
-{"timestamp":"2003-06-09 00:00:00","open":23.72,"high":23.98,"low":23.6,"close":23.75,"volume":73629376}
-{"timestamp":"2003-06-10 00:00:00","open":23.94,"high":24.75,"low":23.85,"close":24.68,"volume":80734320}
-{"timestamp":"2003-06-11 00:00:00","open":24.67,"high":24.96,"low":24.42,"close":24.88,"volume":75791808}
-{"timestamp":"2003-06-12 00:00:00","open":24.97,"high":25.14,"low":24.74,"close":24.99,"volume":66224368}
-{"timestamp":"2003-06-13 00:00:00","open":25.2,"high":25.25,"low":24.49,"close":24.65,"volume":55158960}
-{"timestamp":"2003-06-16 00:00:00","open":24.8,"high":25.42,"low":24.67,"close":25.39,"volume":70139504}
-{"timestamp":"2003-06-17 00:00:00","open":25.64,"high":26.14,"low":25.53,"close":25.96,"volume":122234256}
-{"timestamp":"2003-06-18 00:00:00","open":25.98,"high":26.43,"low":25.71,"close":26.07,"volume":89966752}
-{"timestamp":"2003-06-19 00:00:00","open":26.09,"high":26.39,"low":26.01,"close":26.07,"volume":63712208}
-{"timestamp":"2003-06-20 00:00:00","open":26.34,"high":26.38,"low":26.01,"close":26.33,"volume":86918560}
-{"timestamp":"2003-06-23 00:00:00","open":26.14,"high":26.24,"low":25.49,"close":25.78,"volume":53001296}
-{"timestamp":"2003-06-24 00:00:00","open":25.65,"high":26.04,"low":25.52,"close":25.7,"volume":51939104}
-{"timestamp":"2003-06-25 00:00:00","open":25.64,"high":25.99,"low":25.14,"close":25.26,"volume":60580528}
-{"timestamp":"2003-06-26 00:00:00","open":25.39,"high":26.51,"low":25.21,"close":25.75,"volume":51758100}
-{"timestamp":"2003-06-27 00:00:00","open":25.95,"high":26.34,"low":25.53,"close":25.63,"volume":76061808}
-{"timestamp":"2003-06-30 00:00:00","open":25.94,"high":26.12,"low":25.5,"close":25.64,"volume":53109056}
-{"timestamp":"2003-07-01 00:00:00","open":25.59,"high":26.2,"low":25.39,"close":26.15,"volume":61030768}
-{"timestamp":"2003-07-02 00:00:00","open":26.5,"high":26.93,"low":26.45,"close":26.88,"volume":95165568}
-{"timestamp":"2003-07-03 00:00:00","open":26.69,"high":26.95,"low":26.41,"close":26.5,"volume":39441216}
-{"timestamp":"2003-07-07 00:00:00","open":27.02,"high":27.55,"low":26.95,"close":27.42,"volume":89251680}
-{"timestamp":"2003-07-08 00:00:00","open":27.26,"high":27.8,"low":27.25,"close":27.7,"volume":61963584}
-{"timestamp":"2003-07-09 00:00:00","open":27.56,"high":27.7,"low":27.25,"close":27.47,"volume":62413888}
-{"timestamp":"2003-07-10 00:00:00","open":27.25,"high":27.45,"low":26.59,"close":26.91,"volume":55498400}
-{"timestamp":"2003-07-11 00:00:00","open":26.95,"high":27.45,"low":26.89,"close":27.31,"volume":50386816}
-{"timestamp":"2003-07-14 00:00:00","open":27.63,"high":27.81,"low":27.05,"close":27.4,"volume":60470944}
-{"timestamp":"2003-07-15 00:00:00","open":27.47,"high":27.53,"low":27.1,"close":27.27,"volume":53650784}
-{"timestamp":"2003-07-16 00:00:00","open":27.56,"high":27.62,"low":27.2,"close":27.52,"volume":50506832}
-{"timestamp":"2003-07-17 00:00:00","open":27.14,"high":27.27,"low":26.54,"close":26.69,"volume":73665504}
-{"timestamp":"2003-07-18 00:00:00","open":27.11,"high":27.23,"low":26.75,"close":26.89,"volume":63403696}
-{"timestamp":"2003-07-21 00:00:00","open":26.87,"high":26.91,"low":26.0,"close":26.04,"volume":49062784}
-{"timestamp":"2003-07-22 00:00:00","open":26.28,"high":26.56,"low":26.13,"close":26.38,"volume":51803008}
-{"timestamp":"2003-07-23 00:00:00","open":26.42,"high":26.65,"low":26.14,"close":26.45,"volume":49831936}
-{"timestamp":"2003-07-24 00:00:00","open":26.78,"high":26.92,"low":25.98,"close":26.0,"volume":53573424}
-{"timestamp":"2003-07-25 00:00:00","open":26.28,"high":26.95,"low":26.07,"close":26.89,"volume":54185088}
-{"timestamp":"2003-07-28 00:00:00","open":26.94,"high":27.0,"low":26.49,"close":26.61,"volume":52711824}
-{"timestamp":"2003-07-29 00:00:00","open":26.88,"high":26.9,"low":26.24,"close":26.47,"volume":62427088}
-{"timestamp":"2003-07-30 00:00:00","open":26.46,"high":26.57,"low":26.17,"close":26.23,"volume":41252144}
-{"timestamp":"2003-07-31 00:00:00","open":26.6,"high":26.99,"low":26.31,"close":26.41,"volume":64532272}
-{"timestamp":"2003-08-01 00:00:00","open":26.33,"high":26.51,"low":26.12,"close":26.17,"volume":43200256}
-{"timestamp":"2003-08-04 00:00:00","open":26.15,"high":26.41,"low":25.75,"close":26.18,"volume":51837776}
-{"timestamp":"2003-08-05 00:00:00","open":26.31,"high":26.54,"low":25.6,"close":25.66,"volume":58918336}
-{"timestamp":"2003-08-06 00:00:00","open":25.54,"high":26.19,"low":25.43,"close":25.65,"volume":56301024}
-{"timestamp":"2003-08-07 00:00:00","open":25.72,"high":25.81,"low":25.45,"close":25.71,"volume":44295184}
-{"timestamp":"2003-08-08 00:00:00","open":25.88,"high":25.98,"low":25.5,"close":25.58,"volume":33329520}
-{"timestamp":"2003-08-11 00:00:00","open":25.61,"high":25.99,"low":25.54,"close":25.61,"volume":36438576}
-{"timestamp":"2003-08-12 00:00:00","open":25.71,"high":25.77,"low":25.45,"close":25.73,"volume":38219344}
-{"timestamp":"2003-08-13 00:00:00","open":25.79,"high":25.89,"low":25.5,"close":25.6,"volume":39689024}
-{"timestamp":"2003-08-14 00:00:00","open":25.66,"high":25.71,"low":25.52,"close":25.63,"volume":37416720}
-{"timestamp":"2003-08-15 00:00:00","open":25.61,"high":25.66,"low":25.43,"close":25.54,"volume":27613328}
-{"timestamp":"2003-08-18 00:00:00","open":25.56,"high":25.83,"low":25.46,"close":25.7,"volume":45970000}
-{"timestamp":"2003-08-19 00:00:00","open":25.85,"high":26.65,"low":25.77,"close":26.62,"volume":73001504}
-{"timestamp":"2003-08-20 00:00:00","open":26.3,"high":26.53,"low":26.0,"close":26.45,"volume":56805840}
-{"timestamp":"2003-08-21 00:00:00","open":26.65,"high":26.73,"low":26.13,"close":26.24,"volume":63920672}
-{"timestamp":"2003-08-22 00:00:00","open":26.78,"high":26.95,"low":26.21,"close":26.22,"volume":65864432}
-{"timestamp":"2003-08-25 00:00:00","open":26.31,"high":26.54,"low":26.23,"close":26.5,"volume":36157248}
-{"timestamp":"2003-08-26 00:00:00","open":26.31,"high":26.67,"low":25.96,"close":26.57,"volume":47557328}
-{"timestamp":"2003-08-27 00:00:00","open":26.51,"high":26.58,"low":26.3,"close":26.42,"volume":30638512}
-{"timestamp":"2003-08-28 00:00:00","open":26.5,"high":26.58,"low":26.24,"close":26.51,"volume":46220736}
-{"timestamp":"2003-08-29 00:00:00","open":26.46,"high":26.55,"low":26.35,"close":26.52,"volume":34776112}
-{"timestamp":"2003-09-02 00:00:00","open":26.72,"high":27.3,"low":26.47,"close":27.26,"volume":74314624}
-{"timestamp":"2003-09-03 00:00:00","open":27.42,"high":28.4,"low":27.38,"close":28.3,"volume":109502880}
-{"timestamp":"2003-09-04 00:00:00","open":28.1,"high":28.47,"low":27.99,"close":28.43,"volume":60199008}
-{"timestamp":"2003-09-05 00:00:00","open":28.23,"high":28.75,"low":28.17,"close":28.38,"volume":64049184}
-{"timestamp":"2003-09-08 00:00:00","open":28.39,"high":28.92,"low":28.34,"close":28.84,"volume":46161760}
-{"timestamp":"2003-09-09 00:00:00","open":28.65,"high":28.71,"low":28.31,"close":28.37,"volume":44455552}
-{"timestamp":"2003-09-10 00:00:00","open":28.03,"high":28.18,"low":27.48,"close":27.55,"volume":54770208}
-{"timestamp":"2003-09-11 00:00:00","open":27.66,"high":28.11,"low":27.59,"close":27.84,"volume":37959184}
-{"timestamp":"2003-09-12 00:00:00","open":27.48,"high":28.4,"low":26.7,"close":28.34,"volume":55787536}
-{"timestamp":"2003-09-15 00:00:00","open":28.37,"high":28.61,"low":28.33,"close":28.36,"volume":41446544}
-{"timestamp":"2003-09-16 00:00:00","open":28.41,"high":28.95,"low":28.32,"close":28.9,"volume":52369792}
-{"timestamp":"2003-09-17 00:00:00","open":28.76,"high":28.95,"low":28.47,"close":28.5,"volume":47232032}
-{"timestamp":"2003-09-18 00:00:00","open":28.49,"high":29.51,"low":28.42,"close":29.5,"volume":67278192}
-{"timestamp":"2003-09-19 00:00:00","open":29.76,"high":29.97,"low":29.52,"close":29.96,"volume":92496000}
-{"timestamp":"2003-09-22 00:00:00","open":29.39,"high":30.0,"low":28.81,"close":29.07,"volume":65715120}
-{"timestamp":"2003-09-23 00:00:00","open":29.12,"high":29.71,"low":28.88,"close":29.6,"volume":58359888}
-{"timestamp":"2003-09-24 00:00:00","open":29.61,"high":29.7,"low":28.42,"close":28.46,"volume":66476624}
-{"timestamp":"2003-09-25 00:00:00","open":28.47,"high":28.96,"low":28.22,"close":28.24,"volume":56263200}
-{"timestamp":"2003-09-26 00:00:00","open":28.27,"high":28.78,"low":28.14,"close":28.19,"volume":49867952}
-{"timestamp":"2003-09-29 00:00:00","open":28.41,"high":28.91,"low":28.1,"close":28.83,"volume":47384608}
-{"timestamp":"2003-09-30 00:00:00","open":28.59,"high":28.61,"low":27.75,"close":27.8,"volume":63403296}
-{"timestamp":"2003-10-01 00:00:00","open":28.03,"high":28.63,"low":27.81,"close":28.52,"volume":59194080}
-{"timestamp":"2003-10-02 00:00:00","open":28.45,"high":28.75,"low":28.19,"close":28.5,"volume":38393648}
-{"timestamp":"2003-10-03 00:00:00","open":29.16,"high":29.46,"low":28.93,"close":29.08,"volume":57309120}
-{"timestamp":"2003-10-06 00:00:00","open":29.15,"high":29.3,"low":28.91,"close":29.19,"volume":34057024}
-{"timestamp":"2003-10-07 00:00:00","open":29.01,"high":29.37,"low":28.92,"close":29.14,"volume":52374448}
-{"timestamp":"2003-10-08 00:00:00","open":29.36,"high":29.36,"low":28.68,"close":28.82,"volume":47001136}
-{"timestamp":"2003-10-09 00:00:00","open":29.22,"high":29.35,"low":28.8,"close":28.94,"volume":62736816}
-{"timestamp":"2003-10-10 00:00:00","open":28.91,"high":29.2,"low":28.67,"close":28.91,"volume":37611616}
-{"timestamp":"2003-10-13 00:00:00","open":28.98,"high":29.1,"low":28.5,"close":28.78,"volume":39342688}
-{"timestamp":"2003-10-14 00:00:00","open":28.66,"high":28.77,"low":28.48,"close":28.68,"volume":35191312}
-{"timestamp":"2003-10-15 00:00:00","open":29.2,"high":29.26,"low":28.7,"close":29.07,"volume":58358096}
-{"timestamp":"2003-10-16 00:00:00","open":28.91,"high":29.31,"low":28.8,"close":29.23,"volume":42270256}
-{"timestamp":"2003-10-17 00:00:00","open":29.28,"high":29.29,"low":28.8,"close":28.93,"volume":51136000}
-{"timestamp":"2003-10-20 00:00:00","open":28.95,"high":29.37,"low":28.8,"close":29.35,"volume":38831488}
-{"timestamp":"2003-10-21 00:00:00","open":29.35,"high":29.43,"low":29.17,"close":29.35,"volume":44176160}
-{"timestamp":"2003-10-22 00:00:00","open":29.03,"high":29.21,"low":28.8,"close":28.89,"volume":48852064}
-{"timestamp":"2003-10-23 00:00:00","open":28.72,"high":29.08,"low":28.1,"close":28.91,"volume":69534128}
-{"timestamp":"2003-10-24 00:00:00","open":27.27,"high":27.4,"low":26.42,"close":26.61,"volume":210918192}
-{"timestamp":"2003-10-27 00:00:00","open":26.91,"high":27.1,"low":26.82,"close":26.91,"volume":65641680}
-{"timestamp":"2003-10-28 00:00:00","open":27.09,"high":27.22,"low":26.88,"close":27.2,"volume":72144560}
-{"timestamp":"2003-10-29 00:00:00","open":27.16,"high":27.25,"low":26.66,"close":26.74,"volume":73595056}
-{"timestamp":"2003-10-30 00:00:00","open":27.01,"high":27.04,"low":25.91,"close":26.12,"volume":99139248}
-{"timestamp":"2003-10-31 00:00:00","open":26.37,"high":26.44,"low":26.11,"close":26.14,"volume":69659056}
-{"timestamp":"2003-11-03 00:00:00","open":26.35,"high":26.75,"low":26.29,"close":26.68,"volume":57790224}
-{"timestamp":"2003-11-04 00:00:00","open":26.59,"high":26.62,"low":26.01,"close":26.07,"volume":84035744}
-{"timestamp":"2003-11-05 00:00:00","open":26.15,"high":26.32,"low":26.0,"close":26.1,"volume":61569648}
-{"timestamp":"2003-11-06 00:00:00","open":26.26,"high":26.3,"low":26.0,"close":26.23,"volume":68225808}
-{"timestamp":"2003-11-07 00:00:00","open":26.38,"high":26.49,"low":26.03,"close":26.1,"volume":57862064}
-{"timestamp":"2003-11-10 00:00:00","open":26.12,"high":26.23,"low":26.0,"close":26.0,"volume":54596160}
-{"timestamp":"2003-11-11 00:00:00","open":26.01,"high":26.08,"low":25.67,"close":25.8,"volume":64999504}
-{"timestamp":"2003-11-12 00:00:00","open":25.85,"high":26.14,"low":25.6,"close":25.98,"volume":76231248}
-{"timestamp":"2003-11-13 00:00:00","open":25.86,"high":25.93,"low":25.45,"close":25.69,"volume":79154368}
-{"timestamp":"2003-11-14 00:00:00","open":25.7,"high":26.02,"low":25.44,"close":25.5,"volume":83171120}
-{"timestamp":"2003-11-17 00:00:00","open":25.39,"high":25.44,"low":24.84,"close":25.15,"volume":103939248}
-{"timestamp":"2003-11-18 00:00:00","open":25.33,"high":25.84,"low":25.12,"close":25.15,"volume":109808128}
-{"timestamp":"2003-11-19 00:00:00","open":25.29,"high":25.54,"low":25.17,"close":25.35,"volume":78862816}
-{"timestamp":"2003-11-20 00:00:00","open":25.17,"high":25.63,"low":25.08,"close":25.1,"volume":107168816}
-{"timestamp":"2003-11-21 00:00:00","open":25.33,"high":25.38,"low":25.08,"close":25.11,"volume":70823440}
-{"timestamp":"2003-11-24 00:00:00","open":25.33,"high":25.81,"low":25.28,"close":25.73,"volume":100276368}
-{"timestamp":"2003-11-25 00:00:00","open":25.87,"high":25.95,"low":25.38,"close":25.4,"volume":85997504}
-{"timestamp":"2003-11-26 00:00:00","open":25.61,"high":25.63,"low":25.32,"close":25.45,"volume":69767056}
-{"timestamp":"2003-11-28 00:00:00","open":25.5,"high":25.75,"low":25.4,"close":25.71,"volume":33404272}
-{"timestamp":"2003-12-01 00:00:00","open":25.85,"high":26.21,"low":25.5,"close":25.84,"volume":102442192}
-{"timestamp":"2003-12-02 00:00:00","open":25.95,"high":26.09,"low":25.61,"close":25.66,"volume":85121700}
-{"timestamp":"2003-12-03 00:00:00","open":25.82,"high":26.07,"low":25.62,"close":25.67,"volume":93121600}
-{"timestamp":"2003-12-04 00:00:00","open":25.72,"high":26.23,"low":25.66,"close":26.2,"volume":87238064}
-{"timestamp":"2003-12-05 00:00:00","open":25.96,"high":26.48,"low":25.92,"close":25.98,"volume":96623008}
-{"timestamp":"2003-12-08 00:00:00","open":26.12,"high":26.34,"low":25.81,"close":26.24,"volume":90611808}
-{"timestamp":"2003-12-09 00:00:00","open":26.44,"high":26.61,"low":26.25,"close":26.38,"volume":103563936}
-{"timestamp":"2003-12-10 00:00:00","open":26.45,"high":26.63,"low":26.38,"close":26.59,"volume":82868128}
-{"timestamp":"2003-12-11 00:00:00","open":26.59,"high":26.77,"low":26.28,"close":26.61,"volume":79332432}
-{"timestamp":"2003-12-12 00:00:00","open":26.69,"high":26.81,"low":26.5,"close":26.65,"volume":69212560}
-{"timestamp":"2003-12-15 00:00:00","open":27.05,"high":27.1,"low":26.68,"close":26.74,"volume":88870944}
-{"timestamp":"2003-12-16 00:00:00","open":26.83,"high":27.16,"low":26.77,"close":27.06,"volume":73984256}
-{"timestamp":"2003-12-17 00:00:00","open":27.04,"high":27.08,"low":26.85,"close":27.04,"volume":53753584}
-{"timestamp":"2003-12-18 00:00:00","open":27.1,"high":27.45,"low":27.05,"close":27.4,"volume":61190624}
-{"timestamp":"2003-12-19 00:00:00","open":27.49,"high":27.55,"low":27.19,"close":27.36,"volume":76923632}
-{"timestamp":"2003-12-22 00:00:00","open":27.16,"high":27.43,"low":26.97,"close":27.18,"volume":43931360}
-{"timestamp":"2003-12-23 00:00:00","open":27.17,"high":27.34,"low":27.01,"close":27.15,"volume":39615408}
-{"timestamp":"2003-12-24 00:00:00","open":27.14,"high":27.16,"low":27.0,"close":27.04,"volume":19924200}
-{"timestamp":"2003-12-26 00:00:00","open":27.05,"high":27.25,"low":27.0,"close":27.21,"volume":12076900}
-{"timestamp":"2003-12-29 00:00:00","open":27.21,"high":27.53,"low":27.16,"close":27.46,"volume":40436736}
-{"timestamp":"2003-12-30 00:00:00","open":27.41,"high":27.55,"low":27.4,"close":27.52,"volume":34407440}
-{"timestamp":"2003-12-31 00:00:00","open":27.42,"high":27.55,"low":27.23,"close":27.37,"volume":42251888}
-{"timestamp":"2004-01-02 00:00:00","open":27.58,"high":27.77,"low":27.33,"close":27.45,"volume":44487700}
-{"timestamp":"2004-01-05 00:00:00","open":27.73,"high":28.18,"low":27.72,"close":28.14,"volume":67341808}
-{"timestamp":"2004-01-06 00:00:00","open":28.19,"high":28.28,"low":28.07,"close":28.24,"volume":46958288}
-{"timestamp":"2004-01-07 00:00:00","open":28.17,"high":28.31,"low":28.01,"close":28.21,"volume":54330544}
-{"timestamp":"2004-01-08 00:00:00","open":28.39,"high":28.48,"low":28.0,"close":28.16,"volume":58818960}
-{"timestamp":"2004-01-09 00:00:00","open":28.03,"high":28.06,"low":27.59,"close":27.66,"volume":67144624}
-{"timestamp":"2004-01-12 00:00:00","open":27.67,"high":27.73,"low":27.35,"close":27.57,"volume":55860368}
-{"timestamp":"2004-01-13 00:00:00","open":27.54,"high":27.64,"low":27.26,"close":27.43,"volume":51558320}
-{"timestamp":"2004-01-14 00:00:00","open":27.51,"high":27.73,"low":27.47,"close":27.7,"volume":43940832}
-{"timestamp":"2004-01-15 00:00:00","open":27.55,"high":27.72,"low":27.42,"close":27.54,"volume":58526352}
-{"timestamp":"2004-01-16 00:00:00","open":27.74,"high":27.88,"low":27.53,"close":27.81,"volume":64008112}
-{"timestamp":"2004-01-20 00:00:00","open":27.99,"high":28.2,"low":27.93,"close":28.1,"volume":63096880}
-{"timestamp":"2004-01-21 00:00:00","open":28.13,"high":28.3,"low":27.85,"close":28.3,"volume":53641472}
-{"timestamp":"2004-01-22 00:00:00","open":28.37,"high":28.44,"low":27.94,"close":28.01,"volume":79830128}
-{"timestamp":"2004-01-23 00:00:00","open":28.27,"high":28.76,"low":28.22,"close":28.48,"volume":127268320}
-{"timestamp":"2004-01-26 00:00:00","open":28.49,"high":28.83,"low":28.32,"close":28.8,"volume":58316832}
-{"timestamp":"2004-01-27 00:00:00","open":28.6,"high":28.72,"low":28.22,"close":28.25,"volume":63227104}
-{"timestamp":"2004-01-28 00:00:00","open":28.28,"high":28.44,"low":27.47,"close":27.71,"volume":71336000}
-{"timestamp":"2004-01-29 00:00:00","open":27.78,"high":27.95,"low":27.57,"close":27.91,"volume":63750368}
-{"timestamp":"2004-01-30 00:00:00","open":27.85,"high":27.9,"low":27.55,"close":27.65,"volume":40531808}
-{"timestamp":"2004-02-02 00:00:00","open":27.63,"high":27.8,"low":27.24,"close":27.4,"volume":63305408}
-{"timestamp":"2004-02-03 00:00:00","open":27.42,"high":27.55,"low":27.18,"close":27.29,"volume":48206752}
-{"timestamp":"2004-02-04 00:00:00","open":27.15,"high":27.43,"low":27.01,"close":27.01,"volume":60938656}
-{"timestamp":"2004-02-05 00:00:00","open":27.06,"high":27.17,"low":26.83,"close":26.96,"volume":55565360}
-{"timestamp":"2004-02-06 00:00:00","open":27.0,"high":27.19,"low":26.93,"close":27.08,"volume":47216224}
-{"timestamp":"2004-02-09 00:00:00","open":27.18,"high":27.23,"low":26.85,"close":26.9,"volume":48110928}
-{"timestamp":"2004-02-10 00:00:00","open":26.86,"high":27.15,"low":26.82,"close":27.02,"volume":37843408}
-{"timestamp":"2004-02-11 00:00:00","open":26.95,"high":27.23,"low":26.85,"close":27.15,"volume":51515300}
-{"timestamp":"2004-02-12 00:00:00","open":27.09,"high":27.15,"low":26.93,"close":26.95,"volume":44792240}
-{"timestamp":"2004-02-13 00:00:00","open":26.98,"high":27.06,"low":26.5,"close":26.59,"volume":67550688}
-{"timestamp":"2004-02-17 00:00:00","open":26.7,"high":27.1,"low":26.59,"close":26.99,"volume":43486352}
-{"timestamp":"2004-02-18 00:00:00","open":26.92,"high":27.11,"low":26.74,"close":26.77,"volume":50342320}
-{"timestamp":"2004-02-19 00:00:00","open":26.9,"high":26.98,"low":26.43,"close":26.46,"volume":62151120}
-{"timestamp":"2004-02-20 00:00:00","open":26.65,"high":26.8,"low":26.5,"close":26.57,"volume":57835232}
-{"timestamp":"2004-02-23 00:00:00","open":26.75,"high":26.76,"low":26.48,"close":26.61,"volume":50274768}
-{"timestamp":"2004-02-24 00:00:00","open":26.6,"high":26.95,"low":26.55,"close":26.88,"volume":55437312}
-{"timestamp":"2004-02-25 00:00:00","open":26.89,"high":26.99,"low":26.61,"close":26.7,"volume":64495136}
-{"timestamp":"2004-02-26 00:00:00","open":26.63,"high":26.65,"low":26.41,"close":26.5,"volume":66605872}
-{"timestamp":"2004-02-27 00:00:00","open":26.48,"high":26.62,"low":26.35,"close":26.53,"volume":58282176}
-{"timestamp":"2004-03-01 00:00:00","open":26.65,"high":26.72,"low":26.5,"close":26.7,"volume":52154832}
-{"timestamp":"2004-03-02 00:00:00","open":26.63,"high":26.69,"low":26.35,"close":26.39,"volume":66346624}
-{"timestamp":"2004-03-03 00:00:00","open":26.35,"high":26.55,"low":26.22,"close":26.37,"volume":55002832}
-{"timestamp":"2004-03-04 00:00:00","open":26.37,"high":26.42,"low":26.21,"close":26.37,"volume":44030368}
-{"timestamp":"2004-03-05 00:00:00","open":26.23,"high":26.6,"low":26.2,"close":26.35,"volume":59852304}
-{"timestamp":"2004-03-08 00:00:00","open":26.31,"high":26.35,"low":25.81,"close":25.83,"volume":69399008}
-{"timestamp":"2004-03-09 00:00:00","open":25.77,"high":25.97,"low":25.54,"close":25.72,"volume":81131376}
-{"timestamp":"2004-03-10 00:00:00","open":25.66,"high":25.8,"low":25.35,"close":25.37,"volume":75170944}
-{"timestamp":"2004-03-11 00:00:00","open":25.2,"high":25.78,"low":25.07,"close":25.09,"volume":90594368}
-{"timestamp":"2004-03-12 00:00:00","open":25.38,"high":25.51,"low":25.23,"close":25.38,"volume":64143856}
-{"timestamp":"2004-03-15 00:00:00","open":25.33,"high":25.43,"low":25.06,"close":25.16,"volume":68841632}
-{"timestamp":"2004-03-16 00:00:00","open":25.27,"high":25.37,"low":25.1,"close":25.18,"volume":65454160}
-{"timestamp":"2004-03-17 00:00:00","open":25.25,"high":25.46,"low":25.11,"close":25.13,"volume":56265760}
-{"timestamp":"2004-03-18 00:00:00","open":24.96,"high":25.03,"low":24.58,"close":24.89,"volume":123243248}
-{"timestamp":"2004-03-19 00:00:00","open":24.84,"high":24.94,"low":24.56,"close":24.63,"volume":86679680}
-{"timestamp":"2004-03-22 00:00:00","open":24.53,"high":24.84,"low":24.01,"close":24.5,"volume":127820320}
-{"timestamp":"2004-03-23 00:00:00","open":24.63,"high":24.66,"low":24.11,"close":24.15,"volume":91729008}
-{"timestamp":"2004-03-24 00:00:00","open":24.36,"high":24.58,"low":24.18,"close":24.41,"volume":97589376}
-{"timestamp":"2004-03-25 00:00:00","open":24.6,"high":25.24,"low":24.58,"close":25.19,"volume":85689632}
-{"timestamp":"2004-03-26 00:00:00","open":25.11,"high":25.51,"low":25.0,"close":25.03,"volume":61593456}
-{"timestamp":"2004-03-29 00:00:00","open":25.24,"high":25.4,"low":25.0,"close":25.31,"volume":51888704}
-{"timestamp":"2004-03-30 00:00:00","open":25.19,"high":25.33,"low":25.03,"close":25.2,"volume":59015152}
-{"timestamp":"2004-03-31 00:00:00","open":25.19,"high":25.2,"low":24.87,"close":24.93,"volume":70546880}
-{"timestamp":"2004-04-01 00:00:00","open":24.95,"high":25.11,"low":24.85,"close":25.08,"volume":69070256}
-{"timestamp":"2004-04-02 00:00:00","open":25.47,"high":25.9,"low":25.44,"close":25.85,"volume":98051440}
-{"timestamp":"2004-04-05 00:00:00","open":25.8,"high":25.98,"low":25.73,"close":25.95,"volume":53803936}
-{"timestamp":"2004-04-06 00:00:00","open":25.76,"high":25.9,"low":25.66,"close":25.8,"volume":49049344}
-{"timestamp":"2004-04-07 00:00:00","open":25.73,"high":25.78,"low":25.35,"close":25.59,"volume":63303296}
-{"timestamp":"2004-04-08 00:00:00","open":25.8,"high":25.85,"low":25.36,"close":25.48,"volume":45298496}
-{"timestamp":"2004-04-12 00:00:00","open":25.48,"high":25.74,"low":25.43,"close":25.61,"volume":38820224}
-{"timestamp":"2004-04-13 00:00:00","open":25.68,"high":25.77,"low":25.41,"close":25.45,"volume":56985200}
-{"timestamp":"2004-04-14 00:00:00","open":25.4,"high":25.68,"low":25.38,"close":25.51,"volume":61088192}
-{"timestamp":"2004-04-15 00:00:00","open":25.58,"high":25.73,"low":25.1,"close":25.22,"volume":73850368}
-{"timestamp":"2004-04-16 00:00:00","open":25.31,"high":25.4,"low":25.11,"close":25.16,"volume":51773664}
-{"timestamp":"2004-04-19 00:00:00","open":25.08,"high":25.6,"low":25.06,"close":25.53,"volume":44594448}
-{"timestamp":"2004-04-20 00:00:00","open":25.64,"high":25.88,"low":25.28,"close":25.33,"volume":59922368}
-{"timestamp":"2004-04-21 00:00:00","open":25.37,"high":25.49,"low":25.2,"close":25.45,"volume":49264176}
-{"timestamp":"2004-04-22 00:00:00","open":25.52,"high":25.99,"low":25.47,"close":25.95,"volume":100198880}
-{"timestamp":"2004-04-23 00:00:00","open":27.36,"high":27.72,"low":27.34,"close":27.54,"volume":258297504}
-{"timestamp":"2004-04-26 00:00:00","open":27.45,"high":27.55,"low":27.1,"close":27.24,"volume":89395056}
-{"timestamp":"2004-04-27 00:00:00","open":27.21,"high":27.37,"low":27.13,"close":27.22,"volume":82078192}
-{"timestamp":"2004-04-28 00:00:00","open":27.05,"high":27.05,"low":26.47,"close":26.56,"volume":72849184}
-{"timestamp":"2004-04-29 00:00:00","open":26.53,"high":26.94,"low":26.31,"close":26.48,"volume":78144192}
-{"timestamp":"2004-04-30 00:00:00","open":26.66,"high":26.75,"low":25.96,"close":26.13,"volume":66175632}
-{"timestamp":"2006-05-01 00:00:00","open":24.33,"high":25.0,"low":24.09,"close":24.29,"volume":175012496}
-{"timestamp":"2006-05-02 00:00:00","open":24.49,"high":25.0,"low":23.9,"close":24.01,"volume":190561184}
-{"timestamp":"2006-05-03 00:00:00","open":23.38,"high":24.02,"low":23.15,"close":23.17,"volume":211567568}
-{"timestamp":"2006-05-04 00:00:00","open":23.35,"high":23.67,"low":23.14,"close":23.44,"volume":171268128}
-{"timestamp":"2006-05-05 00:00:00","open":23.66,"high":23.95,"low":23.52,"close":23.8,"volume":131607936}
-{"timestamp":"2006-05-08 00:00:00","open":23.86,"high":25.0,"low":23.51,"close":23.73,"volume":80697440}
-{"timestamp":"2006-05-09 00:00:00","open":23.75,"high":24.0,"low":23.49,"close":23.62,"volume":75996752}
-{"timestamp":"2006-05-10 00:00:00","open":23.67,"high":23.79,"low":23.59,"close":23.77,"volume":77650880}
-{"timestamp":"2006-05-11 00:00:00","open":23.71,"high":23.79,"low":23.15,"close":23.22,"volume":92925376}
-{"timestamp":"2006-05-12 00:00:00","open":23.13,"high":23.37,"low":23.05,"close":23.17,"volume":83136192}
-{"timestamp":"2006-05-15 00:00:00","open":23.1,"high":23.23,"low":23.03,"close":23.15,"volume":70107744}
-{"timestamp":"2006-05-16 00:00:00","open":23.16,"high":24.0,"low":22.91,"close":23.01,"volume":82095100}
-{"timestamp":"2006-05-17 00:00:00","open":22.9,"high":23.08,"low":22.73,"close":22.73,"volume":98603008}
-{"timestamp":"2006-05-18 00:00:00","open":22.84,"high":23.14,"low":22.76,"close":22.83,"volume":95477184}
-{"timestamp":"2006-05-19 00:00:00","open":22.79,"high":22.9,"low":22.52,"close":22.56,"volume":100074128}
-{"timestamp":"2006-05-22 00:00:00","open":22.48,"high":23.02,"low":22.45,"close":22.88,"volume":88387248}
-{"timestamp":"2006-05-23 00:00:00","open":23.11,"high":23.38,"low":22.77,"close":22.79,"volume":80003184}
-{"timestamp":"2006-05-24 00:00:00","open":22.99,"high":23.54,"low":22.98,"close":23.5,"volume":107375504}
-{"timestamp":"2006-05-25 00:00:00","open":23.67,"high":23.92,"low":23.54,"close":23.74,"volume":83054368}
-{"timestamp":"2006-05-26 00:00:00","open":23.77,"high":23.88,"low":23.56,"close":23.72,"volume":46867136}
-{"timestamp":"2006-05-30 00:00:00","open":23.55,"high":23.76,"low":23.14,"close":23.15,"volume":52505328}
-{"timestamp":"2006-05-31 00:00:00","open":23.26,"high":23.35,"low":22.65,"close":22.65,"volume":120468128}
-{"timestamp":"2006-06-01 00:00:00","open":22.74,"high":22.84,"low":22.62,"close":22.82,"volume":80240000}
-{"timestamp":"2006-06-02 00:00:00","open":22.87,"high":22.99,"low":22.67,"close":22.76,"volume":73937568}
-{"timestamp":"2006-06-05 00:00:00","open":22.72,"high":22.73,"low":22.49,"close":22.5,"volume":63933936}
-{"timestamp":"2006-06-06 00:00:00","open":22.55,"high":22.56,"low":21.98,"close":22.13,"volume":126603936}
-{"timestamp":"2006-06-07 00:00:00","open":22.15,"high":22.39,"low":22.01,"close":22.04,"volume":73830560}
-{"timestamp":"2006-06-08 00:00:00","open":22.03,"high":22.21,"low":21.97,"close":22.11,"volume":104127504}
-{"timestamp":"2006-06-09 00:00:00","open":22.15,"high":22.19,"low":21.89,"close":21.92,"volume":52575760}
-{"timestamp":"2006-06-12 00:00:00","open":21.96,"high":22.1,"low":21.7,"close":21.71,"volume":74338816}
-{"timestamp":"2006-06-13 00:00:00","open":21.74,"high":22.03,"low":21.46,"close":21.51,"volume":113179744}
-{"timestamp":"2006-06-14 00:00:00","open":21.59,"high":21.94,"low":21.55,"close":21.88,"volume":86087008}
-{"timestamp":"2006-06-15 00:00:00","open":22.01,"high":22.13,"low":21.8,"close":22.07,"volume":121654192}
-{"timestamp":"2006-06-16 00:00:00","open":21.98,"high":22.28,"low":21.79,"close":22.1,"volume":147520560}
-{"timestamp":"2006-06-19 00:00:00","open":22.15,"high":22.6,"low":22.12,"close":22.55,"volume":129644432}
-{"timestamp":"2006-06-20 00:00:00","open":22.54,"high":22.76,"low":22.5,"close":22.56,"volume":90604560}
-{"timestamp":"2006-06-21 00:00:00","open":22.61,"high":23.15,"low":22.53,"close":23.08,"volume":94407568}
-{"timestamp":"2006-06-22 00:00:00","open":23.06,"high":23.17,"low":22.78,"close":22.88,"volume":81055248}
-{"timestamp":"2006-06-23 00:00:00","open":22.85,"high":22.87,"low":22.5,"close":22.5,"volume":60532600}
-{"timestamp":"2006-06-26 00:00:00","open":22.65,"high":22.89,"low":22.63,"close":22.82,"volume":53644100}
-{"timestamp":"2006-06-27 00:00:00","open":22.89,"high":23.16,"low":22.84,"close":22.86,"volume":84959056}
-{"timestamp":"2006-06-28 00:00:00","open":22.93,"high":23.25,"low":22.91,"close":23.16,"volume":71925872}
-{"timestamp":"2006-06-29 00:00:00","open":23.32,"high":23.63,"low":23.22,"close":23.47,"volume":121405808}
-{"timestamp":"2006-06-30 00:00:00","open":23.54,"high":23.65,"low":23.3,"close":23.3,"volume":73135440}
-{"timestamp":"2006-07-03 00:00:00","open":23.54,"high":23.72,"low":23.45,"close":23.7,"volume":25711440}
-{"timestamp":"2006-07-05 00:00:00","open":23.48,"high":23.52,"low":23.3,"close":23.35,"volume":53118384}
-{"timestamp":"2006-07-06 00:00:00","open":23.44,"high":23.61,"low":23.42,"close":23.48,"volume":44775872}
-{"timestamp":"2006-07-07 00:00:00","open":23.41,"high":23.55,"low":23.3,"close":23.3,"volume":63169824}
-{"timestamp":"2006-07-10 00:00:00","open":23.43,"high":23.66,"low":23.38,"close":23.5,"volume":50566032}
-{"timestamp":"2006-07-11 00:00:00","open":23.37,"high":23.37,"low":22.74,"close":23.1,"volume":88690368}
-{"timestamp":"2006-07-12 00:00:00","open":22.79,"high":22.88,"low":22.62,"close":22.64,"volume":77379300}
-{"timestamp":"2006-07-13 00:00:00","open":22.37,"high":22.61,"low":22.25,"close":22.26,"volume":73099504}
-{"timestamp":"2006-07-14 00:00:00","open":22.29,"high":22.55,"low":22.23,"close":22.29,"volume":67499400}
-{"timestamp":"2006-07-17 00:00:00","open":22.29,"high":22.61,"low":22.26,"close":22.48,"volume":37053696}
-{"timestamp":"2006-07-18 00:00:00","open":22.59,"high":22.76,"low":22.48,"close":22.74,"volume":65095040}
-{"timestamp":"2006-07-19 00:00:00","open":22.82,"high":23.46,"low":22.72,"close":23.4,"volume":82199936}
-{"timestamp":"2006-07-20 00:00:00","open":23.44,"high":23.45,"low":22.78,"close":22.85,"volume":76854368}
-{"timestamp":"2006-07-21 00:00:00","open":24.06,"high":24.15,"low":23.0,"close":23.87,"volume":175491376}
-{"timestamp":"2006-07-24 00:00:00","open":24.01,"high":24.11,"low":23.79,"close":24.0,"volume":59586880}
-{"timestamp":"2006-07-25 00:00:00","open":24.0,"high":24.29,"low":23.9,"close":24.22,"volume":60075800}
-{"timestamp":"2006-07-26 00:00:00","open":24.12,"high":24.53,"low":24.1,"close":24.37,"volume":55621968}
-{"timestamp":"2006-07-27 00:00:00","open":24.59,"high":24.6,"low":23.77,"close":23.87,"volume":85389248}
-{"timestamp":"2006-07-28 00:00:00","open":24.08,"high":24.28,"low":24.06,"close":24.25,"volume":51706048}
-{"timestamp":"2006-07-31 00:00:00","open":24.07,"high":24.42,"low":24.01,"close":24.06,"volume":40321952}
-{"timestamp":"2006-08-01 00:00:00","open":24.02,"high":24.2,"low":23.85,"close":23.99,"volume":49223504}
-{"timestamp":"2006-08-02 00:00:00","open":24.12,"high":24.4,"low":24.03,"close":24.3,"volume":46462112}
-{"timestamp":"2006-08-03 00:00:00","open":24.19,"high":24.48,"low":24.15,"close":24.21,"volume":43164640}
-{"timestamp":"2006-08-04 00:00:00","open":24.41,"high":24.49,"low":24.15,"close":24.29,"volume":45695008}
-{"timestamp":"2006-08-07 00:00:00","open":24.28,"high":24.48,"low":24.19,"close":24.22,"volume":36882944}
-{"timestamp":"2006-08-08 00:00:00","open":24.39,"high":24.52,"low":24.2,"close":24.34,"volume":58171536}
-{"timestamp":"2006-08-09 00:00:00","open":24.49,"high":24.64,"low":24.34,"close":24.44,"volume":44407472}
-{"timestamp":"2006-08-10 00:00:00","open":24.37,"high":24.6,"low":24.34,"close":24.46,"volume":31768848}
-{"timestamp":"2006-08-11 00:00:00","open":24.41,"high":24.45,"low":24.2,"close":24.43,"volume":30255520}
-{"timestamp":"2006-08-14 00:00:00","open":24.52,"high":24.6,"low":24.35,"close":24.53,"volume":47831984}
-{"timestamp":"2006-08-15 00:00:00","open":24.55,"high":24.65,"low":24.44,"close":24.62,"volume":48996192}
-{"timestamp":"2006-08-16 00:00:00","open":24.61,"high":24.73,"low":24.47,"close":24.7,"volume":52375616}
-{"timestamp":"2006-08-17 00:00:00","open":24.7,"high":24.75,"low":24.61,"close":24.7,"volume":45674944}
-{"timestamp":"2006-08-18 00:00:00","open":25.05,"high":25.8,"low":24.98,"close":25.79,"volume":128427568}
-{"timestamp":"2006-08-21 00:00:00","open":25.66,"high":26.13,"low":25.56,"close":26.12,"volume":88398944}
-{"timestamp":"2006-08-22 00:00:00","open":26.01,"high":26.25,"low":25.62,"close":25.62,"volume":89330000}
-{"timestamp":"2006-08-23 00:00:00","open":25.65,"high":25.95,"low":25.52,"close":25.67,"volume":44664976}
-{"timestamp":"2006-08-24 00:00:00","open":25.82,"high":25.86,"low":25.5,"close":25.74,"volume":35933328}
-{"timestamp":"2006-08-25 00:00:00","open":25.71,"high":26.0,"low":25.69,"close":25.85,"volume":33117120}
-{"timestamp":"2006-08-28 00:00:00","open":25.84,"high":26.0,"low":25.69,"close":25.95,"volume":34192048}
-{"timestamp":"2006-08-29 00:00:00","open":25.91,"high":25.98,"low":25.63,"close":25.84,"volume":42721168}
-{"timestamp":"2006-08-30 00:00:00","open":25.85,"high":25.89,"low":25.64,"close":25.8,"volume":30283100}
-{"timestamp":"2006-08-31 00:00:00","open":25.87,"high":25.98,"low":25.68,"close":25.7,"volume":26421264}
-{"timestamp":"2006-09-01 00:00:00","open":25.89,"high":25.97,"low":25.64,"close":25.84,"volume":31595600}
-{"timestamp":"2006-09-05 00:00:00","open":25.67,"high":25.96,"low":25.56,"close":25.61,"volume":44227536}
-{"timestamp":"2006-09-06 00:00:00","open":25.51,"high":25.72,"low":25.51,"close":25.61,"volume":50161664}
-{"timestamp":"2006-09-07 00:00:00","open":25.48,"high":25.7,"low":25.39,"close":25.43,"volume":51267408}
-{"timestamp":"2006-09-08 00:00:00","open":25.53,"high":25.79,"low":25.46,"close":25.6,"volume":36866912}
-{"timestamp":"2006-09-11 00:00:00","open":25.43,"high":25.95,"low":25.42,"close":25.91,"volume":55608256}
-{"timestamp":"2006-09-12 00:00:00","open":25.9,"high":25.98,"low":25.72,"close":25.93,"volume":52279696}
-{"timestamp":"2006-09-13 00:00:00","open":25.83,"high":26.1,"low":25.49,"close":25.98,"volume":37946528}
-{"timestamp":"2006-09-14 00:00:00","open":25.99,"high":26.5,"low":25.98,"close":26.33,"volume":74325872}
-{"timestamp":"2006-09-15 00:00:00","open":26.49,"high":26.94,"low":26.49,"close":26.85,"volume":126129936}
-{"timestamp":"2006-09-18 00:00:00","open":26.74,"high":27.04,"low":26.67,"close":26.79,"volume":49135040}
-{"timestamp":"2006-09-19 00:00:00","open":26.74,"high":26.94,"low":26.72,"close":26.86,"volume":43056336}
-{"timestamp":"2006-09-20 00:00:00","open":27.01,"high":27.23,"low":26.99,"close":27.18,"volume":71677680}
-{"timestamp":"2006-09-21 00:00:00","open":27.24,"high":27.25,"low":26.85,"close":26.9,"volume":58496064}
-{"timestamp":"2006-09-22 00:00:00","open":26.83,"high":26.85,"low":26.48,"close":26.66,"volume":47733088}
-{"timestamp":"2006-09-25 00:00:00","open":26.81,"high":27.19,"low":26.79,"close":26.95,"volume":68024944}
-{"timestamp":"2006-09-26 00:00:00","open":26.91,"high":27.32,"low":26.88,"close":27.2,"volume":55380976}
-{"timestamp":"2006-09-27 00:00:00","open":27.18,"high":27.47,"low":27.12,"close":27.44,"volume":66392320}
-{"timestamp":"2006-09-28 00:00:00","open":27.47,"high":27.52,"low":27.26,"close":27.4,"volume":45038080}
-{"timestamp":"2006-09-29 00:00:00","open":27.35,"high":27.42,"low":27.21,"close":27.35,"volume":34292400}
-{"timestamp":"2006-10-02 00:00:00","open":27.32,"high":27.49,"low":27.15,"close":27.36,"volume":52928736}
-{"timestamp":"2006-10-03 00:00:00","open":27.37,"high":27.48,"low":27.21,"close":27.37,"volume":39386672}
-{"timestamp":"2006-10-04 00:00:00","open":27.39,"high":27.96,"low":27.37,"close":27.94,"volume":82203440}
-{"timestamp":"2006-10-05 00:00:00","open":27.93,"high":28.11,"low":27.78,"close":27.92,"volume":81978560}
-{"timestamp":"2006-10-06 00:00:00","open":27.76,"high":28.0,"low":27.65,"close":27.87,"volume":36455728}
-{"timestamp":"2006-10-09 00:00:00","open":27.8,"high":27.93,"low":27.62,"close":27.72,"volume":33371248}
-{"timestamp":"2006-10-10 00:00:00","open":27.69,"high":27.75,"low":27.44,"close":27.69,"volume":34599456}
-{"timestamp":"2006-10-11 00:00:00","open":27.45,"high":27.67,"low":27.42,"close":27.54,"volume":37222272}
-{"timestamp":"2006-10-12 00:00:00","open":27.58,"high":28.29,"low":27.54,"close":28.22,"volume":120194752}
-{"timestamp":"2006-10-13 00:00:00","open":28.35,"high":28.69,"low":28.31,"close":28.37,"volume":129754000}
-{"timestamp":"2006-10-16 00:00:00","open":28.48,"high":28.6,"low":28.33,"close":28.45,"volume":49745008}
-{"timestamp":"2006-10-17 00:00:00","open":28.24,"high":28.51,"low":28.17,"close":28.44,"volume":40126896}
-{"timestamp":"2006-10-18 00:00:00","open":28.5,"high":28.7,"low":28.26,"close":28.52,"volume":40664320}
-{"timestamp":"2006-10-19 00:00:00","open":28.35,"high":28.45,"low":28.12,"close":28.29,"volume":44754736}
-{"timestamp":"2006-10-20 00:00:00","open":28.48,"high":28.49,"low":28.17,"close":28.43,"volume":48906688}
-{"timestamp":"2006-10-23 00:00:00","open":28.33,"high":28.69,"low":28.18,"close":28.45,"volume":48650336}
-{"timestamp":"2006-10-24 00:00:00","open":28.43,"high":28.43,"low":28.13,"close":28.28,"volume":61425840}
-{"timestamp":"2006-10-25 00:00:00","open":28.28,"high":28.46,"low":28.14,"close":28.31,"volume":40718384}
-{"timestamp":"2006-10-26 00:00:00","open":28.33,"high":28.41,"low":28.04,"close":28.35,"volume":70127936}
-{"timestamp":"2006-10-27 00:00:00","open":28.49,"high":28.79,"low":28.25,"close":28.34,"volume":89060100}
-{"timestamp":"2006-10-30 00:00:00","open":28.36,"high":28.84,"low":28.32,"close":28.53,"volume":47301088}
-{"timestamp":"2006-10-31 00:00:00","open":28.63,"high":28.85,"low":28.56,"close":28.71,"volume":61951248}
-{"timestamp":"2006-11-01 00:00:00","open":28.78,"high":28.99,"low":28.7,"close":28.81,"volume":75953008}
-{"timestamp":"2006-11-02 00:00:00","open":28.68,"high":28.86,"low":28.58,"close":28.77,"volume":58674528}
-{"timestamp":"2006-11-03 00:00:00","open":28.86,"high":28.93,"low":28.61,"close":28.73,"volume":41127520}
-{"timestamp":"2006-11-06 00:00:00","open":28.77,"high":29.05,"low":28.76,"close":28.84,"volume":60448736}
-{"timestamp":"2006-11-07 00:00:00","open":28.86,"high":29.07,"low":28.8,"close":28.95,"volume":56514256}
-{"timestamp":"2006-11-08 00:00:00","open":28.77,"high":29.23,"low":28.66,"close":28.98,"volume":79143744}
-{"timestamp":"2006-11-09 00:00:00","open":29.08,"high":29.4,"low":29.0,"close":29.26,"volume":89413680}
-{"timestamp":"2006-11-10 00:00:00","open":29.18,"high":29.29,"low":29.15,"close":29.24,"volume":37856304}
-{"timestamp":"2006-11-13 00:00:00","open":29.2,"high":29.46,"low":29.16,"close":29.35,"volume":47276448}
-{"timestamp":"2006-11-14 00:00:00","open":29.28,"high":29.42,"low":29.07,"close":29.23,"volume":63013616}
-{"timestamp":"2006-11-15 00:00:00","open":29.13,"high":29.36,"low":29.11,"close":29.12,"volume":63981296}
-{"timestamp":"2006-11-16 00:00:00","open":29.13,"high":29.64,"low":29.13,"close":29.47,"volume":64330912}
-{"timestamp":"2006-11-17 00:00:00","open":29.31,"high":29.54,"low":29.28,"close":29.4,"volume":49358960}
-{"timestamp":"2006-11-20 00:00:00","open":29.52,"high":30.0,"low":29.5,"close":29.89,"volume":85712880}
-{"timestamp":"2006-11-21 00:00:00","open":29.91,"high":30.0,"low":29.79,"close":29.92,"volume":66460560}
-{"timestamp":"2006-11-22 00:00:00","open":29.98,"high":30.0,"low":29.82,"close":29.92,"volume":44134208}
-{"timestamp":"2006-11-24 00:00:00","open":29.66,"high":29.84,"low":29.64,"close":29.76,"volume":20469696}
-{"timestamp":"2006-11-27 00:00:00","open":29.68,"high":29.74,"low":29.33,"close":29.48,"volume":72722752}
-{"timestamp":"2006-11-28 00:00:00","open":29.34,"high":29.42,"low":29.13,"close":29.39,"volume":52795104}
-{"timestamp":"2006-11-29 00:00:00","open":29.44,"high":29.78,"low":29.43,"close":29.57,"volume":58776000}
-{"timestamp":"2006-11-30 00:00:00","open":29.42,"high":29.57,"low":29.33,"close":29.36,"volume":53354784}
-{"timestamp":"2006-12-01 00:00:00","open":29.23,"high":29.3,"low":28.9,"close":29.12,"volume":72261248}
-{"timestamp":"2006-12-04 00:00:00","open":29.23,"high":29.52,"low":29.17,"close":29.33,"volume":56446704}
-{"timestamp":"2006-12-05 00:00:00","open":29.36,"high":29.4,"low":29.03,"close":29.13,"volume":45610608}
-{"timestamp":"2006-12-06 00:00:00","open":29.1,"high":29.13,"low":28.87,"close":28.99,"volume":48588016}
-{"timestamp":"2006-12-07 00:00:00","open":28.96,"high":29.07,"low":28.81,"close":28.85,"volume":46832384}
-{"timestamp":"2006-12-08 00:00:00","open":28.82,"high":29.4,"low":28.8,"close":29.4,"volume":108862432}
-{"timestamp":"2006-12-11 00:00:00","open":29.19,"high":29.75,"low":29.11,"close":29.54,"volume":107726256}
-{"timestamp":"2006-12-12 00:00:00","open":29.52,"high":29.63,"low":29.22,"close":29.43,"volume":68861680}
-{"timestamp":"2006-12-13 00:00:00","open":29.6,"high":29.6,"low":29.32,"close":29.55,"volume":46008832}
-{"timestamp":"2006-12-14 00:00:00","open":29.55,"high":30.08,"low":29.52,"close":30.07,"volume":85872496}
-{"timestamp":"2006-12-15 00:00:00","open":30.15,"high":30.23,"low":30.03,"close":30.19,"volume":103607568}
-{"timestamp":"2006-12-18 00:00:00","open":30.19,"high":30.26,"low":29.78,"close":29.89,"volume":56986832}
-{"timestamp":"2006-12-19 00:00:00","open":29.7,"high":30.17,"low":29.53,"close":29.99,"volume":53830240}
-{"timestamp":"2006-12-20 00:00:00","open":29.99,"high":30.24,"low":29.97,"close":30.09,"volume":31811440}
-{"timestamp":"2006-12-21 00:00:00","open":30.13,"high":30.14,"low":29.89,"close":29.98,"volume":32270592}
-{"timestamp":"2006-12-22 00:00:00","open":29.82,"high":29.86,"low":29.62,"close":29.64,"volume":37972256}
-{"timestamp":"2006-12-26 00:00:00","open":29.53,"high":30.0,"low":29.4,"close":29.99,"volume":37098576}
-{"timestamp":"2006-12-27 00:00:00","open":29.99,"high":30.13,"low":29.91,"close":30.02,"volume":31249664}
-{"timestamp":"2006-12-28 00:00:00","open":29.86,"high":30.03,"low":29.81,"close":29.98,"volume":26704704}
-{"timestamp":"2006-12-29 00:00:00","open":29.86,"high":30.15,"low":29.83,"close":29.86,"volume":41754160}
-{"timestamp":"2007-01-03 00:00:00","open":29.91,"high":30.25,"low":29.4,"close":29.86,"volume":76962624}
-{"timestamp":"2007-01-04 00:00:00","open":29.7,"high":29.97,"low":29.44,"close":29.81,"volume":45843568}
-{"timestamp":"2007-01-05 00:00:00","open":29.63,"high":29.75,"low":29.45,"close":29.64,"volume":44677632}
-{"timestamp":"2007-01-08 00:00:00","open":29.65,"high":30.1,"low":29.53,"close":29.93,"volume":50220432}
-{"timestamp":"2007-01-09 00:00:00","open":30.0,"high":30.18,"low":29.73,"close":29.96,"volume":44677072}
-{"timestamp":"2007-01-10 00:00:00","open":29.8,"high":29.89,"low":29.43,"close":29.66,"volume":55048384}
-{"timestamp":"2007-01-11 00:00:00","open":29.76,"high":30.75,"low":29.65,"close":30.7,"volume":99483184}
-{"timestamp":"2007-01-12 00:00:00","open":30.65,"high":31.39,"low":30.64,"close":31.21,"volume":103972500}
-{"timestamp":"2007-01-16 00:00:00","open":31.26,"high":31.45,"low":31.03,"close":31.16,"volume":62380272}
-{"timestamp":"2007-01-17 00:00:00","open":31.26,"high":31.44,"low":31.01,"close":31.1,"volume":58563968}
-{"timestamp":"2007-01-18 00:00:00","open":31.14,"high":31.37,"low":30.8,"close":31.0,"volume":56372176}
-{"timestamp":"2007-01-19 00:00:00","open":30.72,"high":31.11,"low":30.69,"close":31.11,"volume":75828256}
-{"timestamp":"2007-01-22 00:00:00","open":31.07,"high":31.12,"low":30.51,"close":30.72,"volume":56151840}
-{"timestamp":"2007-01-23 00:00:00","open":30.63,"high":30.96,"low":30.52,"close":30.74,"volume":49183840}
-{"timestamp":"2007-01-24 00:00:00","open":30.78,"high":31.3,"low":30.65,"close":31.09,"volume":58540432}
-{"timestamp":"2007-01-25 00:00:00","open":31.09,"high":31.48,"low":30.45,"close":30.45,"volume":99253184}
-{"timestamp":"2007-01-26 00:00:00","open":31.23,"high":31.23,"low":30.6,"close":30.6,"volume":96106624}
-{"timestamp":"2007-01-29 00:00:00","open":30.68,"high":30.78,"low":30.34,"close":30.53,"volume":57610880}
-{"timestamp":"2007-01-30 00:00:00","open":30.57,"high":30.64,"low":30.14,"close":30.48,"volume":61916688}
-{"timestamp":"2007-01-31 00:00:00","open":30.42,"high":31.1,"low":30.35,"close":30.86,"volume":74010064}
-{"timestamp":"2007-02-01 00:00:00","open":30.84,"high":30.94,"low":30.37,"close":30.56,"volume":55358880}
-{"timestamp":"2007-02-02 00:00:00","open":30.83,"high":30.84,"low":30.13,"close":30.19,"volume":60404944}
-{"timestamp":"2007-02-05 00:00:00","open":29.98,"high":30.02,"low":29.41,"close":29.61,"volume":99134000}
-{"timestamp":"2007-02-06 00:00:00","open":29.59,"high":29.75,"low":29.22,"close":29.51,"volume":79316432}
-{"timestamp":"2007-02-07 00:00:00","open":29.64,"high":29.7,"low":29.25,"close":29.37,"volume":65147984}
-{"timestamp":"2007-02-08 00:00:00","open":29.26,"high":29.8,"low":29.2,"close":29.26,"volume":48755488}
-{"timestamp":"2007-02-09 00:00:00","open":29.35,"high":29.4,"low":28.93,"close":28.98,"volume":69825936}
-{"timestamp":"2007-02-12 00:00:00","open":28.89,"high":29.09,"low":28.83,"close":28.94,"volume":52792608}
-{"timestamp":"2007-02-13 00:00:00","open":29.05,"high":29.2,"low":28.96,"close":29.01,"volume":50349136}
-{"timestamp":"2007-02-14 00:00:00","open":29.16,"high":29.69,"low":29.15,"close":29.4,"volume":55589568}
-{"timestamp":"2007-02-15 00:00:00","open":29.57,"high":29.65,"low":29.22,"close":29.46,"volume":63872352}
-{"timestamp":"2007-02-16 00:00:00","open":28.89,"high":28.94,"low":28.65,"close":28.74,"volume":109367440}
-{"timestamp":"2007-02-20 00:00:00","open":28.64,"high":28.86,"low":28.47,"close":28.83,"volume":53987456}
-{"timestamp":"2007-02-21 00:00:00","open":28.75,"high":29.39,"low":28.74,"close":29.35,"volume":68612000}
-{"timestamp":"2007-02-22 00:00:00","open":29.3,"high":29.54,"low":29.16,"close":29.39,"volume":57759152}
-{"timestamp":"2007-02-23 00:00:00","open":29.22,"high":29.28,"low":28.89,"close":28.9,"volume":63831856}
-{"timestamp":"2007-02-26 00:00:00","open":28.96,"high":29.12,"low":28.82,"close":29.07,"volume":63530416}
-{"timestamp":"2007-02-27 00:00:00","open":28.71,"high":28.97,"low":27.79,"close":27.87,"volume":87345312}
-{"timestamp":"2007-02-28 00:00:00","open":27.95,"high":28.25,"low":27.92,"close":28.17,"volume":86468128}
-{"timestamp":"2007-03-01 00:00:00","open":27.82,"high":28.33,"low":27.73,"close":28.09,"volume":80177184}
-{"timestamp":"2007-03-02 00:00:00","open":28.02,"high":28.16,"low":27.76,"close":27.76,"volume":63256096}
-{"timestamp":"2007-03-05 00:00:00","open":27.49,"high":27.91,"low":27.41,"close":27.55,"volume":56463488}
-{"timestamp":"2007-03-06 00:00:00","open":27.8,"high":27.94,"low":27.65,"close":27.83,"volume":49381440}
-{"timestamp":"2007-03-07 00:00:00","open":27.76,"high":27.9,"low":27.55,"close":27.61,"volume":52045712}
-{"timestamp":"2007-03-08 00:00:00","open":27.72,"high":27.85,"low":26.6,"close":27.32,"volume":72208192}
-{"timestamp":"2007-03-09 00:00:00","open":27.42,"high":27.48,"low":27.03,"close":27.28,"volume":80125000}
-{"timestamp":"2007-03-12 00:00:00","open":27.18,"high":27.48,"low":27.13,"close":27.44,"volume":36516400}
-{"timestamp":"2007-03-13 00:00:00","open":27.25,"high":27.4,"low":26.71,"close":26.72,"volume":75169500}
-{"timestamp":"2007-03-14 00:00:00","open":26.82,"high":27.4,"low":26.73,"close":27.4,"volume":75730300}
-{"timestamp":"2007-03-15 00:00:00","open":27.32,"high":27.47,"low":27.2,"close":27.28,"volume":51757100}
-{"timestamp":"2007-03-16 00:00:00","open":27.35,"high":27.48,"low":27.2,"close":27.33,"volume":65055300}
-{"timestamp":"2007-03-19 00:00:00","open":27.34,"high":27.83,"low":27.2,"close":27.83,"volume":49415712}
-{"timestamp":"2007-03-20 00:00:00","open":27.93,"high":28.16,"low":27.76,"close":27.84,"volume":47913040}
-{"timestamp":"2007-03-21 00:00:00","open":27.9,"high":28.52,"low":27.56,"close":28.52,"volume":75795872}
-{"timestamp":"2007-03-22 00:00:00","open":28.52,"high":28.55,"low":28.01,"close":28.27,"volume":49514160}
-{"timestamp":"2007-03-23 00:00:00","open":28.22,"high":28.27,"low":27.8,"close":28.02,"volume":50523040}
-{"timestamp":"2007-03-26 00:00:00","open":27.94,"high":28.22,"low":27.7,"close":28.22,"volume":47491500}
-{"timestamp":"2007-03-27 00:00:00","open":28.04,"high":28.16,"low":27.65,"close":27.72,"volume":58980480}
-{"timestamp":"2007-03-28 00:00:00","open":27.58,"high":28.0,"low":27.4,"close":27.64,"volume":49029584}
-{"timestamp":"2007-03-29 00:00:00","open":27.84,"high":27.85,"low":27.49,"close":27.75,"volume":42629900}
-{"timestamp":"2007-03-30 00:00:00","open":27.75,"high":27.95,"low":27.5,"close":27.87,"volume":47061408}
-{"timestamp":"2007-04-02 00:00:00","open":27.89,"high":27.93,"low":27.56,"close":27.74,"volume":41977600}
-{"timestamp":"2007-04-03 00:00:00","open":27.86,"high":28.06,"low":27.75,"close":27.87,"volume":42649520}
-{"timestamp":"2007-04-04 00:00:00","open":28.01,"high":28.78,"low":27.9,"close":28.5,"volume":63255168}
-{"timestamp":"2007-04-05 00:00:00","open":28.32,"high":28.65,"low":28.3,"close":28.55,"volume":30196448}
-{"timestamp":"2007-04-09 00:00:00","open":28.58,"high":28.72,"low":28.39,"close":28.57,"volume":31385232}
-{"timestamp":"2007-04-10 00:00:00","open":28.5,"high":28.64,"low":28.22,"close":28.4,"volume":38643440}
-{"timestamp":"2007-04-11 00:00:00","open":28.3,"high":28.57,"low":27.99,"close":28.11,"volume":44365968}
-{"timestamp":"2007-04-12 00:00:00","open":28.06,"high":28.62,"low":28.04,"close":28.54,"volume":43765056}
-{"timestamp":"2007-04-13 00:00:00","open":28.43,"high":28.7,"low":28.1,"close":28.61,"volume":36002900}
-{"timestamp":"2007-04-16 00:00:00","open":28.6,"high":28.75,"low":28.21,"close":28.73,"volume":30742192}
-{"timestamp":"2007-04-17 00:00:00","open":28.63,"high":28.89,"low":28.56,"close":28.85,"volume":33170200}
-{"timestamp":"2007-04-18 00:00:00","open":28.61,"high":28.67,"low":28.36,"close":28.6,"volume":41778576}
-{"timestamp":"2007-04-19 00:00:00","open":28.34,"high":28.89,"low":28.26,"close":28.69,"volume":44828544}
-{"timestamp":"2007-04-20 00:00:00","open":28.98,"high":29.1,"low":28.7,"close":29.02,"volume":61623168}
-{"timestamp":"2007-04-23 00:00:00","open":28.96,"high":28.99,"low":28.67,"close":28.78,"volume":41986720}
-{"timestamp":"2007-04-24 00:00:00","open":28.79,"high":28.96,"low":28.59,"close":28.79,"volume":34244128}
-{"timestamp":"2007-04-25 00:00:00","open":28.86,"high":29.0,"low":28.69,"close":28.99,"volume":39483808}
-{"timestamp":"2007-04-26 00:00:00","open":29.09,"high":29.35,"low":28.91,"close":29.1,"volume":69858880}
-{"timestamp":"2007-04-27 00:00:00","open":30.17,"high":30.74,"low":30.0,"close":30.12,"volume":128309376}
-{"timestamp":"2007-04-30 00:00:00","open":30.13,"high":30.37,"low":29.94,"close":29.94,"volume":67804192}
-{"timestamp":"2007-05-01 00:00:00","open":29.94,"high":30.42,"low":29.9,"close":30.4,"volume":74166000}
-{"timestamp":"2007-05-02 00:00:00","open":30.39,"high":30.69,"low":30.3,"close":30.61,"volume":81307440}
-{"timestamp":"2007-05-03 00:00:00","open":30.6,"high":31.0,"low":30.53,"close":30.97,"volume":82037504}
-{"timestamp":"2007-05-04 00:00:00","open":30.68,"high":30.7,"low":30.29,"close":30.56,"volume":104394624}
-{"timestamp":"2007-05-07 00:00:00","open":30.52,"high":30.76,"low":30.48,"close":30.71,"volume":59890208}
-{"timestamp":"2007-05-08 00:00:00","open":30.68,"high":30.94,"low":30.58,"close":30.75,"volume":60561392}
-{"timestamp":"2007-05-09 00:00:00","open":30.7,"high":30.93,"low":30.57,"close":30.78,"volume":51735200}
-{"timestamp":"2007-05-10 00:00:00","open":30.68,"high":30.93,"low":30.53,"close":30.58,"volume":55398600}
-{"timestamp":"2007-05-11 00:00:00","open":30.57,"high":30.98,"low":30.55,"close":30.89,"volume":43520384}
-{"timestamp":"2007-05-14 00:00:00","open":30.84,"high":30.99,"low":30.81,"close":30.97,"volume":70284560}
-{"timestamp":"2007-05-15 00:00:00","open":30.9,"high":31.09,"low":30.84,"close":30.9,"volume":75033376}
-{"timestamp":"2007-05-16 00:00:00","open":31.0,"high":31.09,"low":30.81,"close":31.07,"volume":45840528}
-{"timestamp":"2007-05-17 00:00:00","open":31.03,"high":31.14,"low":30.96,"close":30.98,"volume":41854112}
-{"timestamp":"2007-05-18 00:00:00","open":30.97,"high":30.99,"low":30.58,"close":30.83,"volume":58453000}
-{"timestamp":"2007-05-21 00:00:00","open":30.73,"high":31.16,"low":30.73,"close":31.05,"volume":42546000}
-{"timestamp":"2007-05-22 00:00:00","open":30.9,"high":30.93,"low":30.66,"close":30.69,"volume":40014304}
-{"timestamp":"2007-05-23 00:00:00","open":30.84,"high":30.84,"low":30.57,"close":30.58,"volume":46335552}
-{"timestamp":"2007-05-24 00:00:00","open":30.54,"high":30.8,"low":29.96,"close":30.17,"volume":64051968}
-{"timestamp":"2007-05-25 00:00:00","open":30.28,"high":30.66,"low":30.18,"close":30.48,"volume":47726500}
-{"timestamp":"2007-05-29 00:00:00","open":30.49,"high":30.83,"low":30.39,"close":30.79,"volume":42374768}
-{"timestamp":"2007-05-30 00:00:00","open":30.55,"high":31.13,"low":30.51,"close":31.11,"volume":57443296}
-{"timestamp":"2007-05-31 00:00:00","open":31.12,"high":31.16,"low":30.61,"close":30.69,"volume":86399936}
-{"timestamp":"2007-06-01 00:00:00","open":30.79,"high":30.9,"low":30.55,"close":30.59,"volume":39484640}
-{"timestamp":"2007-06-04 00:00:00","open":30.42,"high":30.76,"low":30.4,"close":30.72,"volume":41436656}
-{"timestamp":"2007-06-05 00:00:00","open":30.62,"high":30.63,"low":30.33,"close":30.58,"volume":44283392}
-{"timestamp":"2007-06-06 00:00:00","open":30.37,"high":30.53,"low":30.25,"close":30.29,"volume":38245984}
-{"timestamp":"2007-06-07 00:00:00","open":30.02,"high":30.29,"low":29.59,"close":29.62,"volume":71971808}
-{"timestamp":"2007-06-08 00:00:00","open":29.58,"high":30.06,"low":29.41,"close":30.05,"volume":61346200}
-{"timestamp":"2007-06-11 00:00:00","open":29.94,"high":30.25,"low":29.93,"close":30.02,"volume":48485056}
-{"timestamp":"2007-06-12 00:00:00","open":29.96,"high":30.24,"low":29.77,"close":29.85,"volume":56981800}
-{"timestamp":"2007-06-13 00:00:00","open":29.97,"high":30.41,"low":29.85,"close":30.39,"volume":64472480}
-{"timestamp":"2007-06-14 00:00:00","open":30.35,"high":30.71,"low":30.3,"close":30.52,"volume":59068096}
-{"timestamp":"2007-06-15 00:00:00","open":30.86,"high":30.88,"low":30.43,"close":30.49,"volume":100933184}
-{"timestamp":"2007-06-18 00:00:00","open":30.69,"high":30.72,"low":30.42,"close":30.51,"volume":45544048}
-{"timestamp":"2007-06-19 00:00:00","open":30.48,"high":30.66,"low":30.38,"close":30.46,"volume":46804704}
-{"timestamp":"2007-06-20 00:00:00","open":30.44,"high":30.51,"low":29.96,"close":30.01,"volume":47088192}
-{"timestamp":"2007-06-21 00:00:00","open":29.98,"high":30.3,"low":29.91,"close":30.22,"volume":57057472}
-{"timestamp":"2007-06-22 00:00:00","open":30.0,"high":30.1,"low":29.45,"close":29.49,"volume":87955184}
-{"timestamp":"2007-06-25 00:00:00","open":29.47,"high":29.77,"low":29.38,"close":29.49,"volume":53910768}
-{"timestamp":"2007-06-26 00:00:00","open":29.55,"high":29.8,"low":29.5,"close":29.52,"volume":48340300}
-{"timestamp":"2007-06-27 00:00:00","open":29.36,"high":29.95,"low":29.36,"close":29.87,"volume":54271648}
-{"timestamp":"2007-06-28 00:00:00","open":29.86,"high":29.97,"low":29.68,"close":29.83,"volume":46188992}
-{"timestamp":"2007-06-29 00:00:00","open":29.87,"high":29.93,"low":29.04,"close":29.47,"volume":71193900}
-{"timestamp":"2007-07-02 00:00:00","open":29.67,"high":29.8,"low":29.49,"close":29.74,"volume":47322800}
-{"timestamp":"2007-07-03 00:00:00","open":29.79,"high":30.22,"low":29.78,"close":30.02,"volume":35202600}
-{"timestamp":"2007-07-05 00:00:00","open":30.05,"high":30.22,"low":29.83,"close":29.99,"volume":47838500}
-{"timestamp":"2007-07-06 00:00:00","open":29.91,"high":30.04,"low":29.66,"close":29.97,"volume":57541000}
-{"timestamp":"2007-07-09 00:00:00","open":29.86,"high":29.95,"low":29.81,"close":29.87,"volume":33831552}
-{"timestamp":"2007-07-10 00:00:00","open":29.7,"high":29.99,"low":29.18,"close":29.33,"volume":66014688}
-{"timestamp":"2007-07-11 00:00:00","open":29.24,"high":29.65,"low":29.21,"close":29.49,"volume":48017000}
-{"timestamp":"2007-07-12 00:00:00","open":29.56,"high":30.11,"low":29.44,"close":30.07,"volume":54302400}
-{"timestamp":"2007-07-13 00:00:00","open":29.94,"high":30.02,"low":29.66,"close":29.82,"volume":42173000}
-{"timestamp":"2007-07-16 00:00:00","open":29.76,"high":30.24,"low":29.72,"close":30.03,"volume":48023200}
-{"timestamp":"2007-07-17 00:00:00","open":30.02,"high":30.88,"low":30.01,"close":30.78,"volume":77539600}
-{"timestamp":"2007-07-18 00:00:00","open":30.51,"high":30.97,"low":30.5,"close":30.92,"volume":64427840}
-{"timestamp":"2007-07-19 00:00:00","open":31.05,"high":31.84,"low":30.93,"close":31.51,"volume":121159300}
-{"timestamp":"2007-07-20 00:00:00","open":31.15,"high":31.2,"low":30.79,"close":31.16,"volume":98292880}
-{"timestamp":"2007-07-23 00:00:00","open":31.36,"high":31.52,"low":31.12,"close":31.19,"volume":48910600}
-{"timestamp":"2007-07-24 00:00:00","open":31.01,"high":31.48,"low":30.71,"close":30.8,"volume":62256944}
-{"timestamp":"2007-07-25 00:00:00","open":30.99,"high":31.3,"low":30.37,"close":30.71,"volume":55077904}
-{"timestamp":"2007-07-26 00:00:00","open":30.24,"high":30.53,"low":29.51,"close":29.98,"volume":87299568}
-{"timestamp":"2007-07-27 00:00:00","open":29.93,"high":30.0,"low":29.36,"close":29.39,"volume":69214600}
-{"timestamp":"2007-07-30 00:00:00","open":29.41,"high":29.49,"low":28.95,"close":29.4,"volume":67499600}
-{"timestamp":"2007-07-31 00:00:00","open":29.71,"high":29.72,"low":28.98,"close":28.99,"volume":66554000}
-{"timestamp":"2007-08-01 00:00:00","open":28.95,"high":29.55,"low":28.82,"close":29.3,"volume":80010368}
-{"timestamp":"2007-08-02 00:00:00","open":29.19,"high":29.79,"low":29.02,"close":29.52,"volume":47939392}
-{"timestamp":"2007-08-03 00:00:00","open":29.45,"high":29.78,"low":28.9,"close":28.96,"volume":61536032}
-{"timestamp":"2007-08-06 00:00:00","open":29.05,"high":29.54,"low":28.75,"close":29.54,"volume":59531664}
-{"timestamp":"2007-08-07 00:00:00","open":29.33,"high":29.79,"low":29.05,"close":29.55,"volume":49236112}
-{"timestamp":"2007-08-08 00:00:00","open":29.72,"high":30.01,"low":29.21,"close":30.0,"volume":52901328}
-{"timestamp":"2007-08-09 00:00:00","open":29.64,"high":30.1,"low":28.92,"close":28.92,"volume":72964624}
-{"timestamp":"2007-08-10 00:00:00","open":28.9,"high":29.05,"low":28.26,"close":28.71,"volume":76577632}
-{"timestamp":"2007-08-13 00:00:00","open":28.94,"high":28.99,"low":28.44,"close":28.63,"volume":55638544}
-{"timestamp":"2007-08-14 00:00:00","open":28.77,"high":28.89,"low":28.2,"close":28.27,"volume":42944100}
-{"timestamp":"2007-08-15 00:00:00","open":28.24,"high":28.99,"low":28.05,"close":28.1,"volume":48117700}
-{"timestamp":"2007-08-16 00:00:00","open":27.88,"high":28.35,"low":27.51,"close":27.81,"volume":81449808}
-{"timestamp":"2007-08-17 00:00:00","open":28.09,"high":28.25,"low":27.82,"close":28.25,"volume":76747700}
-{"timestamp":"2007-08-20 00:00:00","open":28.18,"high":28.49,"low":28.08,"close":28.26,"volume":49952000}
-{"timestamp":"2007-08-21 00:00:00","open":28.1,"high":28.32,"low":27.87,"close":28.07,"volume":50786200}
-{"timestamp":"2007-08-22 00:00:00","open":28.27,"high":28.32,"low":28.01,"close":28.22,"volume":44763500}
-{"timestamp":"2007-08-23 00:00:00","open":28.28,"high":28.33,"low":28.1,"close":28.3,"volume":33886600}
-{"timestamp":"2007-08-24 00:00:00","open":28.21,"high":28.84,"low":28.07,"close":28.81,"volume":45159008}
-{"timestamp":"2007-08-27 00:00:00","open":28.61,"high":28.77,"low":28.4,"close":28.49,"volume":32789500}
-{"timestamp":"2007-08-28 00:00:00","open":28.3,"high":28.49,"low":27.91,"close":27.93,"volume":43924400}
-{"timestamp":"2007-08-29 00:00:00","open":28.13,"high":28.61,"low":27.82,"close":28.59,"volume":45755152}
-{"timestamp":"2007-08-30 00:00:00","open":28.42,"high":28.93,"low":28.32,"close":28.45,"volume":33690720}
-{"timestamp":"2007-08-31 00:00:00","open":28.7,"high":28.92,"low":28.36,"close":28.73,"volume":42519856}
-{"timestamp":"2007-09-04 00:00:00","open":28.5,"high":29.1,"low":28.48,"close":28.81,"volume":45689600}
-{"timestamp":"2007-09-05 00:00:00","open":28.65,"high":28.73,"low":28.42,"close":28.48,"volume":47672304}
-{"timestamp":"2007-09-06 00:00:00","open":28.56,"high":29.01,"low":28.55,"close":28.91,"volume":45430800}
-{"timestamp":"2007-09-07 00:00:00","open":28.62,"high":28.83,"low":28.32,"close":28.44,"volume":52161808}
-{"timestamp":"2007-09-10 00:00:00","open":28.67,"high":28.75,"low":28.41,"close":28.48,"volume":37248688}
-{"timestamp":"2007-09-11 00:00:00","open":28.63,"high":28.95,"low":28.58,"close":28.93,"volume":34380800}
-{"timestamp":"2007-09-12 00:00:00","open":28.81,"high":29.17,"low":28.8,"close":28.93,"volume":42364700}
-{"timestamp":"2007-09-13 00:00:00","open":29.12,"high":29.26,"low":28.96,"close":29.16,"volume":35288600}
-{"timestamp":"2007-09-14 00:00:00","open":28.98,"high":29.11,"low":28.88,"close":29.04,"volume":33497280}
-{"timestamp":"2007-09-17 00:00:00","open":28.79,"high":28.88,"low":28.62,"close":28.73,"volume":39536500}
-{"timestamp":"2007-09-18 00:00:00","open":28.7,"high":28.97,"low":28.27,"close":28.93,"volume":77466944}
-{"timestamp":"2007-09-19 00:00:00","open":28.87,"high":28.91,"low":28.3,"close":28.67,"volume":94242200}
-{"timestamp":"2007-09-20 00:00:00","open":28.48,"high":28.58,"low":28.34,"close":28.42,"volume":67168900}
-{"timestamp":"2007-09-21 00:00:00","open":28.69,"high":28.81,"low":28.44,"close":28.65,"volume":135636100}
-{"timestamp":"2007-09-24 00:00:00","open":28.81,"high":29.61,"low":28.8,"close":29.08,"volume":104459800}
-{"timestamp":"2007-09-25 00:00:00","open":29.14,"high":29.56,"low":29.11,"close":29.56,"volume":75621000}
-{"timestamp":"2007-09-26 00:00:00","open":29.68,"high":29.85,"low":29.48,"close":29.5,"volume":60338896}
-{"timestamp":"2007-09-27 00:00:00","open":29.7,"high":29.72,"low":29.44,"close":29.49,"volume":43407100}
-{"timestamp":"2007-09-28 00:00:00","open":29.49,"high":29.69,"low":29.23,"close":29.46,"volume":45819100}
-{"timestamp":"2007-10-01 00:00:00","open":29.46,"high":29.79,"low":29.41,"close":29.77,"volume":43875100}
-{"timestamp":"2007-10-02 00:00:00","open":29.7,"high":29.85,"low":29.57,"close":29.7,"volume":33702624}
-{"timestamp":"2007-10-03 00:00:00","open":29.71,"high":29.85,"low":29.29,"close":29.45,"volume":37633900}
-{"timestamp":"2007-10-04 00:00:00","open":29.56,"high":29.77,"low":29.44,"close":29.71,"volume":37868000}
-{"timestamp":"2007-10-05 00:00:00","open":29.89,"high":29.99,"low":29.73,"close":29.84,"volume":45015520}
-{"timestamp":"2007-10-08 00:00:00","open":29.66,"high":29.85,"low":29.6,"close":29.84,"volume":30265632}
-{"timestamp":"2007-10-09 00:00:00","open":30.03,"high":30.39,"low":30.0,"close":30.1,"volume":63623552}
-{"timestamp":"2007-10-10 00:00:00","open":30.04,"high":30.37,"low":30.03,"close":30.23,"volume":32251500}
-{"timestamp":"2007-10-11 00:00:00","open":30.3,"high":30.63,"low":29.79,"close":29.91,"volume":50788400}
-{"timestamp":"2007-10-12 00:00:00","open":30.03,"high":30.4,"low":29.95,"close":30.17,"volume":31121100}
-{"timestamp":"2007-10-15 00:00:00","open":30.1,"high":30.33,"low":30.0,"close":30.04,"volume":47150500}
-{"timestamp":"2007-10-16 00:00:00","open":30.24,"high":30.58,"low":30.23,"close":30.32,"volume":56286200}
-{"timestamp":"2007-10-17 00:00:00","open":30.75,"high":31.23,"low":30.65,"close":31.08,"volume":86092400}
-{"timestamp":"2007-10-18 00:00:00","open":31.22,"high":31.23,"low":30.63,"close":31.16,"volume":49208600}
-{"timestamp":"2007-10-19 00:00:00","open":31.09,"high":31.09,"low":30.11,"close":30.17,"volume":75200200}
-{"timestamp":"2007-10-22 00:00:00","open":30.12,"high":30.7,"low":30.12,"close":30.51,"volume":58785100}
-{"timestamp":"2007-10-23 00:00:00","open":30.71,"high":31.12,"low":30.71,"close":30.9,"volume":49956200}
-{"timestamp":"2007-10-24 00:00:00","open":30.85,"high":31.3,"low":30.5,"close":31.25,"volume":77979200}
-{"timestamp":"2007-10-25 00:00:00","open":31.57,"high":32.22,"low":31.49,"close":31.99,"volume":169588700}
-{"timestamp":"2007-10-26 00:00:00","open":36.01,"high":36.03,"low":34.56,"close":35.03,"volume":288121200}
-{"timestamp":"2007-10-29 00:00:00","open":34.85,"high":35.29,"low":34.45,"close":34.57,"volume":114655600}
-{"timestamp":"2007-10-30 00:00:00","open":34.37,"high":35.59,"low":34.35,"close":35.57,"volume":107297300}
-{"timestamp":"2007-10-31 00:00:00","open":35.52,"high":37.0,"low":35.51,"close":36.81,"volume":185635800}
-{"timestamp":"2007-11-01 00:00:00","open":36.53,"high":37.49,"low":36.36,"close":37.06,"volume":152078800}
-{"timestamp":"2007-11-02 00:00:00","open":37.22,"high":37.5,"low":36.42,"close":37.06,"volume":96395312}
-{"timestamp":"2007-11-05 00:00:00","open":36.76,"high":37.1,"low":36.63,"close":36.73,"volume":75485400}
-{"timestamp":"2007-11-06 00:00:00","open":36.59,"high":36.66,"low":35.87,"close":36.41,"volume":100966700}
-{"timestamp":"2007-11-07 00:00:00","open":36.04,"high":36.16,"low":35.45,"close":35.52,"volume":74897800}
-{"timestamp":"2007-11-08 00:00:00","open":35.6,"high":35.9,"low":34.4,"close":34.74,"volume":133745632}
-{"timestamp":"2007-11-09 00:00:00","open":34.18,"high":34.54,"low":33.65,"close":33.73,"volume":125136900}
-{"timestamp":"2007-11-12 00:00:00","open":33.32,"high":33.71,"low":33.02,"close":33.38,"volume":84865200}
-{"timestamp":"2007-11-13 00:00:00","open":33.54,"high":34.67,"low":33.38,"close":34.46,"volume":104311500}
-{"timestamp":"2007-11-14 00:00:00","open":34.62,"high":34.75,"low":33.75,"close":33.93,"volume":84063100}
-{"timestamp":"2007-11-15 00:00:00","open":33.76,"high":34.1,"low":33.55,"close":33.76,"volume":64014100}
-{"timestamp":"2007-11-16 00:00:00","open":33.86,"high":34.26,"low":33.71,"close":34.09,"volume":71116064}
-{"timestamp":"2007-11-19 00:00:00","open":33.96,"high":34.24,"low":33.87,"close":33.96,"volume":63026200}
-{"timestamp":"2007-11-20 00:00:00","open":34.23,"high":34.97,"low":34.1,"close":34.58,"volume":100009400}
-{"timestamp":"2007-11-21 00:00:00","open":34.4,"high":34.73,"low":34.18,"close":34.23,"volume":89519872}
-{"timestamp":"2007-11-23 00:00:00","open":34.36,"high":34.44,"low":33.71,"close":34.11,"volume":33468112}
-{"timestamp":"2007-11-26 00:00:00","open":34.09,"high":34.37,"low":32.93,"close":32.97,"volume":80335000}
-{"timestamp":"2007-11-27 00:00:00","open":33.27,"high":33.6,"low":32.68,"close":33.06,"volume":84178400}
-{"timestamp":"2007-11-28 00:00:00","open":33.38,"high":33.89,"low":32.9,"close":33.7,"volume":88586000}
-{"timestamp":"2007-11-29 00:00:00","open":33.58,"high":33.93,"low":33.31,"close":33.59,"volume":53633600}
-{"timestamp":"2007-11-30 00:00:00","open":33.92,"high":34.12,"low":33.19,"close":33.6,"volume":71027800}
-{"timestamp":"2007-12-03 00:00:00","open":33.5,"high":33.64,"low":32.68,"close":32.92,"volume":61770600}
-{"timestamp":"2007-12-04 00:00:00","open":32.74,"high":33.24,"low":32.63,"close":32.77,"volume":54801500}
-{"timestamp":"2007-12-05 00:00:00","open":33.14,"high":34.52,"low":33.03,"close":34.15,"volume":84894700}
-{"timestamp":"2007-12-06 00:00:00","open":34.26,"high":34.61,"low":33.87,"close":34.55,"volume":50624416}
-{"timestamp":"2007-12-07 00:00:00","open":34.61,"high":34.7,"low":34.22,"close":34.53,"volume":40771000}
-{"timestamp":"2007-12-10 00:00:00","open":34.64,"high":34.95,"low":34.47,"close":34.76,"volume":36084864}
-{"timestamp":"2007-12-11 00:00:00","open":34.73,"high":34.99,"low":33.93,"close":34.1,"volume":55080176}
-{"timestamp":"2007-12-12 00:00:00","open":34.61,"high":35.09,"low":33.93,"close":34.47,"volume":63352544}
-{"timestamp":"2007-12-13 00:00:00","open":34.48,"high":35.45,"low":34.28,"close":35.22,"volume":73931120}
-{"timestamp":"2007-12-14 00:00:00","open":35.05,"high":35.84,"low":35.01,"close":35.31,"volume":71128128}
-{"timestamp":"2007-12-17 00:00:00","open":35.03,"high":35.13,"low":34.36,"close":34.39,"volume":58121200}
-{"timestamp":"2007-12-18 00:00:00","open":34.64,"high":35.0,"low":34.21,"close":34.74,"volume":52791800}
-{"timestamp":"2007-12-19 00:00:00","open":34.69,"high":35.14,"low":34.38,"close":34.79,"volume":58469100}
-{"timestamp":"2007-12-20 00:00:00","open":35.29,"high":35.79,"low":35.08,"close":35.52,"volume":59348032}
-{"timestamp":"2007-12-21 00:00:00","open":35.9,"high":36.06,"low":35.75,"close":36.06,"volume":83751872}
-{"timestamp":"2007-12-24 00:00:00","open":36.13,"high":36.72,"low":36.05,"close":36.58,"volume":29622600}
-{"timestamp":"2007-12-26 00:00:00","open":36.41,"high":36.64,"low":36.26,"close":36.61,"volume":30252672}
-{"timestamp":"2007-12-27 00:00:00","open":36.35,"high":36.55,"low":35.94,"close":35.97,"volume":33318816}
-{"timestamp":"2007-12-28 00:00:00","open":36.1,"high":36.23,"low":35.67,"close":36.12,"volume":33447200}
-{"timestamp":"2007-12-31 00:00:00","open":35.9,"high":35.99,"low":35.52,"close":35.6,"volume":35232496}
-{"timestamp":"2008-01-02 00:00:00","open":35.79,"high":35.96,"low":35.0,"close":35.22,"volume":63006176}
-{"timestamp":"2008-01-03 00:00:00","open":35.22,"high":35.65,"low":34.86,"close":35.37,"volume":49601200}
-{"timestamp":"2008-01-04 00:00:00","open":35.19,"high":35.2,"low":34.09,"close":34.38,"volume":72093808}
-{"timestamp":"2008-01-07 00:00:00","open":34.55,"high":34.8,"low":34.25,"close":34.61,"volume":80173504}
-{"timestamp":"2008-01-08 00:00:00","open":34.71,"high":34.71,"low":33.4,"close":33.45,"volume":79155632}
-{"timestamp":"2008-01-09 00:00:00","open":33.36,"high":34.54,"low":33.35,"close":34.44,"volume":74317184}
-{"timestamp":"2008-01-10 00:00:00","open":34.35,"high":34.5,"low":33.78,"close":34.33,"volume":72447504}
-{"timestamp":"2008-01-11 00:00:00","open":34.14,"high":34.24,"low":33.72,"close":33.91,"volume":55196656}
-{"timestamp":"2008-01-14 00:00:00","open":34.46,"high":34.57,"low":34.08,"close":34.39,"volume":52792432}
-{"timestamp":"2008-01-15 00:00:00","open":34.03,"high":34.38,"low":34.0,"close":34.0,"volume":61637680}
-{"timestamp":"2008-01-16 00:00:00","open":33.42,"high":33.65,"low":32.51,"close":33.23,"volume":120781808}
-{"timestamp":"2008-01-17 00:00:00","open":33.54,"high":33.8,"low":32.97,"close":33.11,"volume":94253744}
-{"timestamp":"2008-01-18 00:00:00","open":33.16,"high":34.0,"low":32.97,"close":33.01,"volume":117062000}
-{"timestamp":"2008-01-22 00:00:00","open":31.54,"high":32.53,"low":31.5,"close":31.99,"volume":108866432}
-{"timestamp":"2008-01-23 00:00:00","open":31.48,"high":32.05,"low":31.04,"close":31.93,"volume":137655872}
-{"timestamp":"2008-01-24 00:00:00","open":32.35,"high":33.36,"low":32.12,"close":33.25,"volume":155640400}
-{"timestamp":"2008-01-25 00:00:00","open":34.9,"high":35.0,"low":32.87,"close":32.94,"volume":196992300}
-{"timestamp":"2008-01-28 00:00:00","open":33.02,"high":33.1,"low":32.42,"close":32.72,"volume":81019000}
-{"timestamp":"2008-01-29 00:00:00","open":32.85,"high":32.89,"low":32.35,"close":32.6,"volume":68023008}
-{"timestamp":"2008-01-30 00:00:00","open":32.56,"high":32.8,"low":32.05,"close":32.2,"volume":106432600}
-{"timestamp":"2008-01-31 00:00:00","open":31.91,"high":32.74,"low":31.72,"close":32.6,"volume":103642200}
-{"timestamp":"2008-02-01 00:00:00","open":31.05,"high":33.25,"low":30.25,"close":30.45,"volume":291138900}
-{"timestamp":"2008-02-04 00:00:00","open":30.49,"high":30.72,"low":30.11,"close":30.19,"volume":119998600}
-{"timestamp":"2008-02-05 00:00:00","open":29.91,"high":29.94,"low":28.89,"close":29.07,"volume":137534100}
-{"timestamp":"2008-02-06 00:00:00","open":29.28,"high":29.35,"low":28.29,"close":28.52,"volume":138315600}
-{"timestamp":"2008-02-07 00:00:00","open":28.34,"high":28.78,"low":27.9,"close":28.12,"volume":165268064}
-{"timestamp":"2008-02-08 00:00:00","open":28.29,"high":29.08,"low":28.24,"close":28.56,"volume":124872000}
-{"timestamp":"2008-02-11 00:00:00","open":28.52,"high":28.61,"low":27.91,"close":28.21,"volume":156814128}
-{"timestamp":"2008-02-12 00:00:00","open":28.43,"high":28.62,"low":28.11,"close":28.34,"volume":84365900}
-{"timestamp":"2008-02-13 00:00:00","open":28.62,"high":29.05,"low":28.53,"close":28.96,"volume":88994320}
-{"timestamp":"2008-02-14 00:00:00","open":28.88,"high":29.04,"low":28.46,"close":28.5,"volume":69113500}
-{"timestamp":"2008-02-15 00:00:00","open":28.31,"high":28.64,"low":28.25,"close":28.42,"volume":68166100}
-{"timestamp":"2008-02-19 00:00:00","open":28.8,"high":28.84,"low":28.07,"close":28.17,"volume":68261200}
-{"timestamp":"2008-02-20 00:00:00","open":28.15,"high":28.26,"low":27.92,"close":28.22,"volume":93056200}
-{"timestamp":"2008-02-21 00:00:00","open":28.62,"high":28.96,"low":27.96,"close":28.1,"volume":98784192}
-{"timestamp":"2008-02-22 00:00:00","open":28.24,"high":28.39,"low":27.2,"close":27.68,"volume":125713008}
-{"timestamp":"2008-02-25 00:00:00","open":27.65,"high":28.24,"low":27.48,"close":27.84,"volume":109974300}
-{"timestamp":"2008-02-26 00:00:00","open":27.74,"high":28.86,"low":27.67,"close":28.38,"volume":108926496}
-{"timestamp":"2008-02-27 00:00:00","open":28.19,"high":28.68,"low":28.1,"close":28.26,"volume":75199500}
-{"timestamp":"2008-02-28 00:00:00","open":28.02,"high":28.27,"low":27.8,"close":27.93,"volume":83010000}
-{"timestamp":"2008-02-29 00:00:00","open":27.69,"high":27.83,"low":27.02,"close":27.2,"volume":117411400}
-{"timestamp":"2008-03-03 00:00:00","open":27.24,"high":27.39,"low":26.87,"close":26.99,"volume":76580944}
-{"timestamp":"2008-03-04 00:00:00","open":27.02,"high":27.63,"low":26.96,"close":27.59,"volume":86925600}
-{"timestamp":"2008-03-05 00:00:00","open":27.75,"high":28.41,"low":27.7,"close":28.12,"volume":106489808}
-{"timestamp":"2008-03-06 00:00:00","open":28.06,"high":28.17,"low":27.5,"close":27.57,"volume":91134368}
-{"timestamp":"2008-03-07 00:00:00","open":27.34,"high":28.07,"low":27.32,"close":27.87,"volume":77607056}
-{"timestamp":"2008-03-10 00:00:00","open":27.83,"high":28.26,"low":27.75,"close":28.05,"volume":72538256}
-{"timestamp":"2008-03-11 00:00:00","open":28.4,"high":29.34,"low":28.38,"close":29.28,"volume":98764064}
-{"timestamp":"2008-03-12 00:00:00","open":29.43,"high":29.49,"low":28.54,"close":28.63,"volume":75993808}
-{"timestamp":"2008-03-13 00:00:00","open":28.54,"high":28.99,"low":28.16,"close":28.62,"volume":84557120}
-{"timestamp":"2008-03-14 00:00:00","open":28.72,"high":29.01,"low":27.64,"close":27.96,"volume":105214900}
-{"timestamp":"2008-03-17 00:00:00","open":27.3,"high":28.73,"low":27.28,"close":28.3,"volume":84497440}
-{"timestamp":"2008-03-18 00:00:00","open":28.67,"high":29.48,"low":28.67,"close":29.42,"volume":83695300}
-{"timestamp":"2008-03-19 00:00:00","open":29.38,"high":29.59,"low":28.62,"close":28.62,"volume":61451728}
-{"timestamp":"2008-03-20 00:00:00","open":28.74,"high":29.22,"low":28.59,"close":29.18,"volume":60175760}
-{"timestamp":"2008-03-24 00:00:00","open":29.33,"high":29.4,"low":29.06,"close":29.17,"volume":48297008}
-{"timestamp":"2008-03-25 00:00:00","open":29.33,"high":29.37,"low":28.94,"close":29.14,"volume":49249024}
-{"timestamp":"2008-03-26 00:00:00","open":29.03,"high":29.07,"low":28.38,"close":28.56,"volume":45868100}
-{"timestamp":"2008-03-27 00:00:00","open":28.48,"high":28.49,"low":28.0,"close":28.05,"volume":47894400}
-{"timestamp":"2008-03-28 00:00:00","open":28.23,"high":28.43,"low":27.83,"close":27.91,"volume":49262016}
-{"timestamp":"2008-03-31 00:00:00","open":27.88,"high":28.59,"low":27.84,"close":28.38,"volume":46780600}
-{"timestamp":"2008-04-01 00:00:00","open":28.83,"high":29.54,"low":28.63,"close":29.5,"volume":65796200}
-{"timestamp":"2008-04-02 00:00:00","open":29.57,"high":29.58,"low":29.0,"close":29.16,"volume":49506352}
-{"timestamp":"2008-04-03 00:00:00","open":29.0,"high":29.32,"low":28.8,"close":29.0,"volume":38965648}
-{"timestamp":"2008-04-04 00:00:00","open":29.13,"high":29.26,"low":28.74,"close":29.16,"volume":43899760}
-{"timestamp":"2008-04-07 00:00:00","open":29.55,"high":29.59,"low":29.03,"close":29.16,"volume":44444080}
-{"timestamp":"2008-04-08 00:00:00","open":28.94,"high":29.0,"low":28.54,"close":28.75,"volume":46573904}
-{"timestamp":"2008-04-09 00:00:00","open":28.72,"high":29.04,"low":28.54,"close":28.89,"volume":45857408}
-{"timestamp":"2008-04-10 00:00:00","open":28.83,"high":29.4,"low":28.8,"close":29.11,"volume":65596944}
-{"timestamp":"2008-04-11 00:00:00","open":28.87,"high":29.01,"low":28.21,"close":28.28,"volume":54373700}
-{"timestamp":"2008-04-14 00:00:00","open":28.24,"high":28.31,"low":27.93,"close":28.06,"volume":43418100}
-{"timestamp":"2008-04-15 00:00:00","open":28.12,"high":28.48,"low":28.03,"close":28.25,"volume":34310000}
-{"timestamp":"2008-04-16 00:00:00","open":28.57,"high":29.05,"low":28.38,"close":28.95,"volume":54107400}
-{"timestamp":"2008-04-17 00:00:00","open":29.12,"high":29.34,"low":28.9,"close":29.22,"volume":48774448}
-{"timestamp":"2008-04-18 00:00:00","open":30.01,"high":30.1,"low":29.61,"close":30.0,"volume":73658900}
-{"timestamp":"2008-04-21 00:00:00","open":30.19,"high":30.6,"low":30.12,"close":30.42,"volume":54411700}
-{"timestamp":"2008-04-22 00:00:00","open":30.64,"high":30.7,"low":29.97,"close":30.25,"volume":67387504}
-{"timestamp":"2008-04-23 00:00:00","open":30.45,"high":31.46,"low":30.3,"close":31.45,"volume":98351500}
-{"timestamp":"2008-04-24 00:00:00","open":31.63,"high":32.1,"low":31.16,"close":31.8,"volume":116451440}
-{"timestamp":"2008-04-25 00:00:00","open":30.05,"high":30.39,"low":29.6,"close":29.83,"volume":145194900}
-{"timestamp":"2008-04-28 00:00:00","open":29.8,"high":29.84,"low":28.82,"close":28.99,"volume":97473000}
-{"timestamp":"2008-04-29 00:00:00","open":28.8,"high":28.9,"low":28.45,"close":28.64,"volume":84428900}
-{"timestamp":"2008-04-30 00:00:00","open":28.74,"high":29.21,"low":28.51,"close":28.52,"volume":74733600}
-{"timestamp":"2008-05-01 00:00:00","open":28.5,"high":29.49,"low":28.48,"close":29.4,"volume":71699400}
-{"timestamp":"2008-05-02 00:00:00","open":29.59,"high":29.62,"low":28.86,"close":29.24,"volume":66024200}
-{"timestamp":"2008-05-05 00:00:00","open":29.93,"high":30.23,"low":28.99,"close":29.08,"volume":119687700}
-{"timestamp":"2008-05-06 00:00:00","open":29.0,"high":29.86,"low":28.93,"close":29.7,"volume":93582000}
-{"timestamp":"2008-05-07 00:00:00","open":29.69,"high":30.14,"low":29.08,"close":29.21,"volume":88782816}
-{"timestamp":"2008-05-08 00:00:00","open":29.28,"high":29.39,"low":29.0,"close":29.27,"volume":69591568}
-{"timestamp":"2008-05-09 00:00:00","open":29.21,"high":29.55,"low":28.95,"close":29.39,"volume":51621200}
-{"timestamp":"2008-05-12 00:00:00","open":29.4,"high":30.06,"low":29.35,"close":29.99,"volume":64286272}
-{"timestamp":"2008-05-13 00:00:00","open":30.0,"high":30.13,"low":29.53,"close":29.78,"volume":70934700}
-{"timestamp":"2008-05-14 00:00:00","open":29.89,"high":30.26,"low":29.73,"close":29.93,"volume":66738496}
-{"timestamp":"2008-05-15 00:00:00","open":29.98,"high":30.53,"low":29.94,"close":30.45,"volume":53363760}
-{"timestamp":"2008-05-16 00:00:00","open":30.47,"high":30.48,"low":29.92,"close":29.99,"volume":81542256}
-{"timestamp":"2008-05-19 00:00:00","open":29.87,"high":29.89,"low":29.31,"close":29.46,"volume":59626096}
-{"timestamp":"2008-05-20 00:00:00","open":29.3,"high":29.31,"low":28.63,"close":28.76,"volume":75767600}
-{"timestamp":"2008-05-21 00:00:00","open":28.81,"high":29.05,"low":28.19,"close":28.25,"volume":60125100}
-{"timestamp":"2008-05-22 00:00:00","open":28.28,"high":28.7,"low":28.18,"close":28.47,"volume":52209760}
-{"timestamp":"2008-05-23 00:00:00","open":28.26,"high":28.33,"low":27.95,"close":28.05,"volume":48911376}
-{"timestamp":"2008-05-27 00:00:00","open":28.11,"high":28.5,"low":28.05,"close":28.44,"volume":47334500}
-{"timestamp":"2008-05-28 00:00:00","open":28.55,"high":28.57,"low":28.04,"close":28.18,"volume":52318500}
-{"timestamp":"2008-05-29 00:00:00","open":28.21,"high":28.68,"low":28.14,"close":28.31,"volume":47699200}
-{"timestamp":"2008-05-30 00:00:00","open":28.38,"high":28.7,"low":28.2,"close":28.32,"volume":63399200}
-{"timestamp":"2008-06-02 00:00:00","open":28.24,"high":28.36,"low":27.55,"close":27.8,"volume":77038368}
-{"timestamp":"2008-06-03 00:00:00","open":27.91,"high":28.31,"low":27.27,"close":27.31,"volume":91650432}
-{"timestamp":"2008-06-04 00:00:00","open":27.28,"high":27.64,"low":27.2,"close":27.54,"volume":79611680}
-{"timestamp":"2008-06-05 00:00:00","open":27.72,"high":28.3,"low":27.6,"close":28.3,"volume":76063400}
-{"timestamp":"2008-06-06 00:00:00","open":27.99,"high":28.17,"low":27.49,"close":27.49,"volume":78500800}
-{"timestamp":"2008-06-09 00:00:00","open":27.65,"high":27.91,"low":27.3,"close":27.71,"volume":66787100}
-{"timestamp":"2008-06-10 00:00:00","open":27.36,"high":28.29,"low":27.32,"close":27.89,"volume":77433900}
-{"timestamp":"2008-06-11 00:00:00","open":27.85,"high":27.94,"low":27.11,"close":27.12,"volume":59330800}
-{"timestamp":"2008-06-12 00:00:00","open":27.4,"high":28.55,"low":27.19,"close":28.24,"volume":113996320}
-{"timestamp":"2008-06-13 00:00:00","open":28.63,"high":29.57,"low":28.5,"close":29.07,"volume":131969100}
-{"timestamp":"2008-06-16 00:00:00","open":29.02,"high":29.11,"low":28.64,"close":28.93,"volume":74725248}
-{"timestamp":"2008-06-17 00:00:00","open":29.04,"high":29.12,"low":28.79,"close":28.8,"volume":44263072}
-{"timestamp":"2008-06-18 00:00:00","open":28.55,"high":28.86,"low":28.46,"close":28.46,"volume":49687728}
-{"timestamp":"2008-06-19 00:00:00","open":28.55,"high":29.19,"low":28.33,"close":28.93,"volume":62047792}
-{"timestamp":"2008-06-20 00:00:00","open":28.9,"high":28.92,"low":28.1,"close":28.23,"volume":97488256}
-{"timestamp":"2008-06-23 00:00:00","open":28.3,"high":28.41,"low":27.79,"close":27.97,"volume":57150448}
-{"timestamp":"2008-06-24 00:00:00","open":27.92,"high":28.01,"low":27.51,"close":27.73,"volume":65225392}
-{"timestamp":"2008-06-25 00:00:00","open":27.81,"high":28.67,"low":27.76,"close":28.35,"volume":64280200}
-{"timestamp":"2008-06-26 00:00:00","open":28.03,"high":28.2,"low":27.75,"close":27.75,"volume":67049100}
-{"timestamp":"2008-06-27 00:00:00","open":27.68,"high":27.91,"low":27.46,"close":27.63,"volume":73450200}
-{"timestamp":"2008-06-30 00:00:00","open":27.73,"high":27.98,"low":27.49,"close":27.51,"volume":57836464}
-{"timestamp":"2008-07-01 00:00:00","open":27.27,"high":27.38,"low":26.44,"close":26.87,"volume":100327800}
-{"timestamp":"2008-07-02 00:00:00","open":26.9,"high":27.0,"low":25.88,"close":25.88,"volume":84702816}
-{"timestamp":"2008-07-03 00:00:00","open":25.97,"high":26.1,"low":25.6,"close":25.98,"volume":37076432}
-{"timestamp":"2008-07-07 00:00:00","open":26.11,"high":26.39,"low":25.45,"close":26.03,"volume":71527632}
-{"timestamp":"2008-07-08 00:00:00","open":25.93,"high":26.2,"low":25.51,"close":25.85,"volume":65570320}
-{"timestamp":"2008-07-09 00:00:00","open":25.79,"high":25.85,"low":25.18,"close":25.23,"volume":54259968}
-{"timestamp":"2008-07-10 00:00:00","open":25.2,"high":25.67,"low":24.98,"close":25.45,"volume":57837376}
-{"timestamp":"2008-07-11 00:00:00","open":25.16,"high":25.64,"low":24.87,"close":25.25,"volume":69532600}
-{"timestamp":"2008-07-14 00:00:00","open":25.48,"high":25.81,"low":25.07,"close":25.15,"volume":51222864}
-{"timestamp":"2008-07-15 00:00:00","open":24.93,"high":26.64,"low":24.93,"close":26.15,"volume":92720688}
-{"timestamp":"2008-07-16 00:00:00","open":26.13,"high":27.29,"low":25.92,"close":27.26,"volume":82060400}
-{"timestamp":"2008-07-17 00:00:00","open":27.58,"high":27.91,"low":27.11,"close":27.52,"volume":96526100}
-{"timestamp":"2008-07-18 00:00:00","open":26.36,"high":26.47,"low":25.11,"close":25.86,"volume":150277000}
-{"timestamp":"2008-07-21 00:00:00","open":25.66,"high":26.17,"low":25.53,"close":25.64,"volume":77575600}
-{"timestamp":"2008-07-22 00:00:00","open":25.54,"high":25.94,"low":25.48,"close":25.8,"volume":88657200}
-{"timestamp":"2008-07-23 00:00:00","open":25.86,"high":26.84,"low":25.85,"close":26.43,"volume":79408800}
-{"timestamp":"2008-07-24 00:00:00","open":26.09,"high":26.17,"low":25.44,"close":25.44,"volume":81092600}
-{"timestamp":"2008-07-25 00:00:00","open":25.64,"high":26.22,"low":25.5,"close":26.16,"volume":58682300}
-{"timestamp":"2008-07-28 00:00:00","open":26.06,"high":26.11,"low":25.34,"close":25.5,"volume":59713600}
-{"timestamp":"2008-07-29 00:00:00","open":25.52,"high":26.19,"low":25.4,"close":26.11,"volume":66372624}
-{"timestamp":"2008-07-30 00:00:00","open":26.2,"high":26.49,"low":25.9,"close":26.23,"volume":51980016}
-{"timestamp":"2008-07-31 00:00:00","open":25.85,"high":26.28,"low":25.71,"close":25.72,"volume":60464352}
-{"timestamp":"2008-08-01 00:00:00","open":25.92,"high":25.95,"low":25.07,"close":25.44,"volume":82735312}
-{"timestamp":"2008-08-04 00:00:00","open":25.39,"high":25.55,"low":25.11,"close":25.28,"volume":60592480}
-{"timestamp":"2008-08-05 00:00:00","open":25.64,"high":26.28,"low":25.5,"close":26.21,"volume":84305008}
-{"timestamp":"2008-08-06 00:00:00","open":26.73,"high":27.16,"low":26.38,"close":27.02,"volume":95550000}
-{"timestamp":"2008-08-07 00:00:00","open":26.9,"high":27.75,"low":26.73,"close":27.39,"volume":82565800}
-{"timestamp":"2008-08-08 00:00:00","open":27.35,"high":28.23,"low":27.19,"close":28.13,"volume":80817680}
-{"timestamp":"2008-08-11 00:00:00","open":27.86,"high":28.4,"low":27.66,"close":27.9,"volume":68750320}
-{"timestamp":"2008-08-12 00:00:00","open":27.78,"high":28.36,"low":27.58,"close":28.12,"volume":62813552}
-{"timestamp":"2008-08-13 00:00:00","open":28.07,"high":28.5,"low":27.76,"close":27.91,"volume":51166544}
-{"timestamp":"2008-08-14 00:00:00","open":27.82,"high":28.28,"low":27.56,"close":27.91,"volume":49735008}
-{"timestamp":"2008-08-15 00:00:00","open":27.98,"high":28.15,"low":27.58,"close":27.81,"volume":47268992}
-{"timestamp":"2008-08-18 00:00:00","open":27.78,"high":28.05,"low":27.55,"close":27.69,"volume":38078200}
-{"timestamp":"2008-08-19 00:00:00","open":27.54,"high":27.75,"low":27.27,"close":27.32,"volume":40338848}
-{"timestamp":"2008-08-20 00:00:00","open":27.54,"high":27.58,"low":27.17,"close":27.29,"volume":41497200}
-{"timestamp":"2008-08-21 00:00:00","open":27.1,"high":27.23,"low":26.86,"close":27.18,"volume":43614432}
-{"timestamp":"2008-08-22 00:00:00","open":27.23,"high":27.88,"low":27.22,"close":27.84,"volume":47930400}
-{"timestamp":"2008-08-25 00:00:00","open":27.61,"high":27.84,"low":27.46,"close":27.66,"volume":51381728}
-{"timestamp":"2008-08-26 00:00:00","open":27.58,"high":27.72,"low":27.17,"close":27.27,"volume":44775488}
-{"timestamp":"2008-08-27 00:00:00","open":27.34,"high":27.79,"low":27.13,"close":27.56,"volume":33976944}
-{"timestamp":"2008-08-28 00:00:00","open":27.61,"high":28.01,"low":27.6,"close":27.94,"volume":48380688}
-{"timestamp":"2008-08-29 00:00:00","open":27.68,"high":27.78,"low":27.29,"close":27.29,"volume":50753888}
-{"timestamp":"2008-09-02 00:00:00","open":27.66,"high":27.76,"low":27.06,"close":27.1,"volume":66082256}
-{"timestamp":"2008-09-03 00:00:00","open":27.0,"high":27.18,"low":26.84,"close":26.9,"volume":57128608}
-{"timestamp":"2008-09-04 00:00:00","open":26.74,"high":26.89,"low":26.35,"close":26.35,"volume":66934000}
-{"timestamp":"2008-09-05 00:00:00","open":26.03,"high":26.22,"low":25.63,"close":25.65,"volume":82305200}
-{"timestamp":"2008-09-08 00:00:00","open":26.21,"high":26.33,"low":25.67,"close":26.12,"volume":62113536}
-{"timestamp":"2008-09-09 00:00:00","open":26.2,"high":26.6,"low":26.05,"close":26.1,"volume":85735700}
-{"timestamp":"2008-09-10 00:00:00","open":26.52,"high":26.86,"low":26.25,"close":26.44,"volume":75064900}
-{"timestamp":"2008-09-11 00:00:00","open":26.1,"high":27.46,"low":26.03,"close":27.34,"volume":72914624}
-{"timestamp":"2008-09-12 00:00:00","open":27.14,"high":27.74,"low":26.94,"close":27.62,"volume":75628500}
-{"timestamp":"2008-09-15 00:00:00","open":26.92,"high":27.49,"low":26.73,"close":26.82,"volume":82349400}
-{"timestamp":"2008-09-16 00:00:00","open":26.09,"high":26.49,"low":25.52,"close":25.99,"volume":111729700}
-{"timestamp":"2008-09-17 00:00:00","open":25.73,"high":25.87,"low":24.5,"close":24.57,"volume":106972100}
-{"timestamp":"2008-09-18 00:00:00","open":24.8,"high":25.35,"low":24.01,"close":25.26,"volume":132291300}
-{"timestamp":"2008-09-19 00:00:00","open":26.37,"high":26.4,"low":23.5,"close":25.16,"volume":134942064}
-{"timestamp":"2008-09-22 00:00:00","open":26.22,"high":26.32,"low":25.32,"close":25.4,"volume":105207700}
-{"timestamp":"2008-09-23 00:00:00","open":25.66,"high":26.17,"low":25.34,"close":25.44,"volume":92247376}
-{"timestamp":"2008-09-24 00:00:00","open":25.58,"high":26.09,"low":25.46,"close":25.72,"volume":80255568}
-{"timestamp":"2008-09-25 00:00:00","open":25.82,"high":26.88,"low":25.74,"close":26.61,"volume":96203500}
-{"timestamp":"2008-09-26 00:00:00","open":26.17,"high":27.56,"low":26.14,"close":27.4,"volume":100744300}
-{"timestamp":"2008-09-29 00:00:00","open":26.94,"high":27.66,"low":25.01,"close":25.01,"volume":134383120}
-{"timestamp":"2008-09-30 00:00:00","open":25.77,"high":26.69,"low":25.54,"close":26.69,"volume":107210064}
-{"timestamp":"2008-10-01 00:00:00","open":26.38,"high":26.99,"low":26.28,"close":26.48,"volume":88987056}
-{"timestamp":"2008-10-02 00:00:00","open":26.18,"high":26.53,"low":25.7,"close":26.25,"volume":93829312}
-{"timestamp":"2008-10-03 00:00:00","open":26.37,"high":27.47,"low":26.24,"close":26.32,"volume":116068432}
-{"timestamp":"2008-10-06 00:00:00","open":25.63,"high":25.99,"low":24.14,"close":24.91,"volume":146408944}
-{"timestamp":"2008-10-07 00:00:00","open":24.98,"high":25.21,"low":23.14,"close":23.23,"volume":145967808}
-{"timestamp":"2008-10-08 00:00:00","open":22.9,"high":24.3,"low":22.5,"close":23.01,"volume":171626688}
-{"timestamp":"2008-10-09 00:00:00","open":23.77,"high":23.91,"low":22.07,"close":22.3,"volume":131967632}
-{"timestamp":"2008-10-10 00:00:00","open":21.79,"high":22.35,"low":20.65,"close":21.5,"volume":228488880}
-{"timestamp":"2008-10-13 00:00:00","open":22.86,"high":25.5,"low":22.63,"close":25.5,"volume":144980192}
-{"timestamp":"2008-10-14 00:00:00","open":25.64,"high":25.73,"low":23.6,"close":24.1,"volume":165683632}
-{"timestamp":"2008-10-15 00:00:00","open":23.78,"high":24.25,"low":22.48,"close":22.66,"volume":113280200}
-{"timestamp":"2008-10-16 00:00:00","open":22.94,"high":24.19,"low":21.31,"close":24.19,"volume":161147800}
-{"timestamp":"2008-10-17 00:00:00","open":23.57,"high":25.11,"low":23.31,"close":23.93,"volume":133676064}
-{"timestamp":"2008-10-20 00:00:00","open":24.2,"high":24.75,"low":23.01,"close":24.72,"volume":93487008}
-{"timestamp":"2008-10-21 00:00:00","open":24.3,"high":25.01,"low":23.27,"close":23.36,"volume":100385600}
-{"timestamp":"2008-10-22 00:00:00","open":23.04,"high":23.06,"low":20.9,"close":21.53,"volume":150054800}
-{"timestamp":"2008-10-23 00:00:00","open":21.55,"high":22.59,"low":20.89,"close":22.32,"volume":154774100}
-{"timestamp":"2008-10-24 00:00:00","open":21.06,"high":22.86,"low":20.95,"close":21.96,"volume":153919700}
-{"timestamp":"2008-10-27 00:00:00","open":21.67,"high":21.96,"low":21.02,"close":21.18,"volume":117722368}
-{"timestamp":"2008-10-28 00:00:00","open":21.64,"high":23.21,"low":21.34,"close":23.1,"volume":134109120}
-{"timestamp":"2008-10-29 00:00:00","open":23.13,"high":23.97,"low":22.7,"close":23.0,"volume":111763184}
-{"timestamp":"2008-10-30 00:00:00","open":23.69,"high":23.88,"low":22.39,"close":22.63,"volume":95323008}
-{"timestamp":"2008-10-31 00:00:00","open":22.53,"high":22.91,"low":22.12,"close":22.33,"volume":93063632}
-{"timestamp":"2008-11-03 00:00:00","open":22.48,"high":22.91,"low":22.21,"close":22.62,"volume":61946720}
-{"timestamp":"2008-11-04 00:00:00","open":23.13,"high":23.66,"low":22.87,"close":23.53,"volume":72194496}
-{"timestamp":"2008-11-05 00:00:00","open":23.33,"high":23.34,"low":22.05,"close":22.08,"volume":81216688}
-{"timestamp":"2008-11-06 00:00:00","open":21.87,"high":22.08,"low":20.86,"close":20.88,"volume":95568688}
-{"timestamp":"2008-11-07 00:00:00","open":21.32,"high":21.54,"low":21.0,"close":21.5,"volume":71262816}
-{"timestamp":"2008-11-10 00:00:00","open":21.85,"high":21.97,"low":21.19,"close":21.3,"volume":67602624}
-{"timestamp":"2008-11-11 00:00:00","open":21.29,"high":21.3,"low":20.79,"close":21.2,"volume":78032688}
-{"timestamp":"2008-11-12 00:00:00","open":20.89,"high":21.0,"low":20.28,"close":20.3,"volume":90162300}
-{"timestamp":"2008-11-13 00:00:00","open":20.15,"high":21.25,"low":18.74,"close":21.25,"volume":148503120}
-{"timestamp":"2008-11-14 00:00:00","open":20.56,"high":21.34,"low":19.65,"close":20.06,"volume":96627008}
-{"timestamp":"2008-11-17 00:00:00","open":19.74,"high":20.24,"low":19.15,"close":19.32,"volume":97297056}
-{"timestamp":"2008-11-18 00:00:00","open":19.5,"high":19.66,"low":18.75,"close":19.62,"volume":108984816}
-{"timestamp":"2008-11-19 00:00:00","open":19.63,"high":19.95,"low":18.25,"close":18.29,"volume":103048816}
-{"timestamp":"2008-11-20 00:00:00","open":18.12,"high":18.84,"low":17.5,"close":17.53,"volume":139532800}
-{"timestamp":"2008-11-21 00:00:00","open":18.02,"high":19.7,"low":17.98,"close":19.68,"volume":157245568}
-{"timestamp":"2008-11-24 00:00:00","open":19.89,"high":20.94,"low":19.87,"close":20.69,"volume":125298880}
-{"timestamp":"2008-11-25 00:00:00","open":20.86,"high":20.93,"low":19.55,"close":19.99,"volume":92972000}
-{"timestamp":"2008-11-26 00:00:00","open":19.73,"high":20.68,"low":19.73,"close":20.49,"volume":79682256}
-{"timestamp":"2008-11-28 00:00:00","open":20.23,"high":20.31,"low":20.02,"close":20.22,"volume":31371936}
-{"timestamp":"2008-12-01 00:00:00","open":19.88,"high":19.95,"low":18.6,"close":18.61,"volume":79873744}
-{"timestamp":"2008-12-02 00:00:00","open":18.99,"high":19.31,"low":18.56,"close":19.15,"volume":79692368}
-{"timestamp":"2008-12-03 00:00:00","open":18.65,"high":19.9,"low":18.6,"close":19.87,"volume":80970432}
-{"timestamp":"2008-12-04 00:00:00","open":19.4,"high":19.92,"low":18.79,"close":19.11,"volume":78724688}
-{"timestamp":"2008-12-05 00:00:00","open":18.91,"high":19.98,"low":18.47,"close":19.87,"volume":91998320}
-{"timestamp":"2008-12-08 00:00:00","open":20.35,"high":21.25,"low":20.14,"close":21.01,"volume":107229936}
-{"timestamp":"2008-12-09 00:00:00","open":20.62,"high":21.25,"low":20.46,"close":20.6,"volume":80499568}
-{"timestamp":"2008-12-10 00:00:00","open":20.82,"high":20.96,"low":20.3,"close":20.61,"volume":61501696}
-{"timestamp":"2008-12-11 00:00:00","open":20.11,"high":20.12,"low":19.31,"close":19.45,"volume":83624192}
-{"timestamp":"2008-12-12 00:00:00","open":19.15,"high":19.85,"low":18.7,"close":19.36,"volume":78130816}
-{"timestamp":"2008-12-15 00:00:00","open":19.34,"high":19.44,"low":18.89,"close":19.04,"volume":59936432}
-{"timestamp":"2008-12-16 00:00:00","open":19.21,"high":20.18,"low":19.0,"close":20.11,"volume":97707504}
-{"timestamp":"2008-12-17 00:00:00","open":19.81,"high":20.05,"low":19.5,"close":19.66,"volume":79062256}
-{"timestamp":"2008-12-18 00:00:00","open":19.86,"high":20.02,"low":18.99,"close":19.3,"volume":80765008}
-{"timestamp":"2008-12-19 00:00:00","open":19.42,"high":19.8,"low":19.11,"close":19.12,"volume":115432064}
-{"timestamp":"2008-12-22 00:00:00","open":19.24,"high":19.29,"low":18.89,"close":19.18,"volume":58577824}
-{"timestamp":"2008-12-23 00:00:00","open":19.28,"high":19.57,"low":19.01,"close":19.28,"volume":47535824}
-{"timestamp":"2008-12-24 00:00:00","open":19.26,"high":19.45,"low":19.1,"close":19.17,"volume":16894064}
-{"timestamp":"2008-12-26 00:00:00","open":19.2,"high":19.33,"low":19.09,"close":19.13,"volume":23104608}
-{"timestamp":"2008-12-29 00:00:00","open":19.15,"high":19.21,"low":18.64,"close":18.96,"volume":58886320}
-{"timestamp":"2008-12-30 00:00:00","open":19.01,"high":19.49,"low":19.0,"close":19.34,"volume":43228896}
-{"timestamp":"2008-12-31 00:00:00","open":19.31,"high":19.68,"low":19.27,"close":19.44,"volume":46424896}
-{"timestamp":"2009-01-02 00:00:00","open":19.53,"high":20.4,"low":19.37,"close":20.33,"volume":50121840}
-{"timestamp":"2009-01-05 00:00:00","open":20.2,"high":20.67,"low":20.06,"close":20.52,"volume":61476544}
-{"timestamp":"2009-01-06 00:00:00","open":20.75,"high":21.0,"low":20.61,"close":20.76,"volume":58085872}
-{"timestamp":"2009-01-07 00:00:00","open":20.19,"high":20.29,"low":19.48,"close":19.51,"volume":72747184}
-{"timestamp":"2009-01-08 00:00:00","open":19.63,"high":20.19,"low":19.55,"close":20.12,"volume":70255400}
-{"timestamp":"2009-01-09 00:00:00","open":20.17,"high":20.3,"low":19.41,"close":19.52,"volume":49828304}
-{"timestamp":"2009-01-12 00:00:00","open":19.71,"high":19.79,"low":19.3,"close":19.47,"volume":52204128}
-{"timestamp":"2009-01-13 00:00:00","open":19.52,"high":19.99,"low":19.52,"close":19.82,"volume":65847808}
-{"timestamp":"2009-01-14 00:00:00","open":19.53,"high":19.68,"low":19.01,"close":19.09,"volume":80341744}
-{"timestamp":"2009-01-15 00:00:00","open":19.07,"high":19.3,"low":18.52,"close":19.24,"volume":96222256}
-{"timestamp":"2009-01-16 00:00:00","open":19.63,"high":19.91,"low":19.15,"close":19.71,"volume":79640256}
-{"timestamp":"2009-01-20 00:00:00","open":19.46,"high":19.62,"low":18.37,"close":18.48,"volume":89891872}
-{"timestamp":"2009-01-21 00:00:00","open":18.87,"high":19.45,"low":18.46,"close":19.38,"volume":68358064}
-{"timestamp":"2009-01-22 00:00:00","open":18.05,"high":18.18,"low":17.07,"close":17.11,"volume":222436600}
-{"timestamp":"2009-01-23 00:00:00","open":16.97,"high":17.49,"low":16.75,"close":17.2,"volume":117020600}
-{"timestamp":"2009-01-26 00:00:00","open":17.29,"high":17.81,"low":17.23,"close":17.63,"volume":93115504}
-{"timestamp":"2009-01-27 00:00:00","open":17.78,"high":17.97,"low":17.43,"close":17.66,"volume":61707536}
-{"timestamp":"2009-01-28 00:00:00","open":17.8,"high":18.31,"low":17.76,"close":18.04,"volume":64702528}
-{"timestamp":"2009-01-29 00:00:00","open":17.78,"high":17.96,"low":17.56,"close":17.59,"volume":49209360}
-{"timestamp":"2009-01-30 00:00:00","open":17.74,"high":17.79,"low":17.1,"close":17.1,"volume":62386464}
-{"timestamp":"2009-02-02 00:00:00","open":17.03,"high":18.13,"low":17.0,"close":17.83,"volume":88882496}
-{"timestamp":"2009-02-03 00:00:00","open":17.85,"high":18.61,"low":17.6,"close":18.5,"volume":86881248}
-{"timestamp":"2009-02-04 00:00:00","open":18.54,"high":19.0,"low":18.5,"close":18.63,"volume":75618000}
-{"timestamp":"2009-02-05 00:00:00","open":18.51,"high":19.14,"low":18.25,"close":19.04,"volume":75197936}
-{"timestamp":"2009-02-06 00:00:00","open":19.16,"high":19.93,"low":19.06,"close":19.66,"volume":86746000}
-{"timestamp":"2009-02-09 00:00:00","open":19.64,"high":19.77,"low":19.26,"close":19.44,"volume":52196400}
-{"timestamp":"2009-02-10 00:00:00","open":19.25,"high":19.8,"low":18.7,"close":18.8,"volume":83958688}
-{"timestamp":"2009-02-11 00:00:00","open":18.94,"high":19.49,"low":18.92,"close":19.21,"volume":58599424}
-{"timestamp":"2009-02-12 00:00:00","open":18.97,"high":19.32,"low":18.54,"close":19.26,"volume":75323504}
-{"timestamp":"2009-02-13 00:00:00","open":19.27,"high":19.47,"low":19.04,"close":19.09,"volume":47419392}
-{"timestamp":"2009-02-17 00:00:00","open":18.49,"high":18.5,"low":17.89,"close":18.09,"volume":75853300}
-{"timestamp":"2009-02-18 00:00:00","open":18.22,"high":18.45,"low":18.0,"close":18.12,"volume":54955152}
-{"timestamp":"2009-02-19 00:00:00","open":18.3,"high":18.38,"low":17.81,"close":17.91,"volume":49197632}
-{"timestamp":"2009-02-20 00:00:00","open":17.77,"high":18.19,"low":17.66,"close":18.0,"volume":69416128}
-{"timestamp":"2009-02-23 00:00:00","open":18.02,"high":18.15,"low":17.16,"close":17.21,"volume":70803400}
-{"timestamp":"2009-02-24 00:00:00","open":17.03,"high":17.35,"low":16.36,"close":17.17,"volume":122674500}
-{"timestamp":"2009-02-25 00:00:00","open":17.01,"high":17.24,"low":16.46,"close":16.96,"volume":105894600}
-{"timestamp":"2009-02-26 00:00:00","open":17.05,"high":17.08,"low":16.42,"close":16.42,"volume":83219500}
-{"timestamp":"2009-02-27 00:00:00","open":16.29,"high":16.52,"low":16.1,"close":16.15,"volume":93434256}
-{"timestamp":"2009-03-02 00:00:00","open":15.96,"high":16.25,"low":15.72,"close":15.79,"volume":80602100}
-{"timestamp":"2009-03-03 00:00:00","open":16.03,"high":16.24,"low":15.64,"close":15.88,"volume":80476600}
-{"timestamp":"2009-03-04 00:00:00","open":16.12,"high":16.4,"low":15.89,"close":16.12,"volume":69290000}
-{"timestamp":"2009-03-05 00:00:00","open":15.86,"high":15.88,"low":15.27,"close":15.27,"volume":89708500}
-{"timestamp":"2009-03-06 00:00:00","open":15.35,"high":15.62,"low":14.87,"close":15.28,"volume":92853680}
-{"timestamp":"2009-03-09 00:00:00","open":15.2,"high":15.74,"low":15.1,"close":15.15,"volume":66514256}
-{"timestamp":"2009-03-10 00:00:00","open":15.37,"high":16.62,"low":15.25,"close":16.48,"volume":95191808}
-{"timestamp":"2009-03-11 00:00:00","open":16.63,"high":17.2,"low":16.43,"close":17.11,"volume":84572496}
-{"timestamp":"2009-03-12 00:00:00","open":17.01,"high":17.04,"low":16.48,"close":17.01,"volume":93719808}
-{"timestamp":"2009-03-13 00:00:00","open":16.98,"high":17.05,"low":16.18,"close":16.65,"volume":82974560}
-{"timestamp":"2009-03-16 00:00:00","open":16.82,"high":16.96,"low":16.24,"close":16.25,"volume":67038432}
-{"timestamp":"2009-03-17 00:00:00","open":16.32,"high":16.9,"low":16.26,"close":16.9,"volume":62669280}
-{"timestamp":"2009-03-18 00:00:00","open":17.03,"high":17.22,"low":16.6,"close":16.96,"volume":70733184}
-{"timestamp":"2009-03-19 00:00:00","open":17.37,"high":17.45,"low":16.92,"close":17.14,"volume":58998880}
-{"timestamp":"2009-03-20 00:00:00","open":17.32,"high":17.65,"low":16.88,"close":17.06,"volume":81742560}
-{"timestamp":"2009-03-23 00:00:00","open":17.37,"high":18.59,"low":17.31,"close":18.33,"volume":71607808}
-{"timestamp":"2009-03-24 00:00:00","open":18.04,"high":18.21,"low":17.84,"close":17.93,"volume":50090352}
-{"timestamp":"2009-03-25 00:00:00","open":17.98,"high":18.31,"low":17.52,"close":17.88,"volume":73932192}
-{"timestamp":"2009-03-26 00:00:00","open":18.17,"high":18.88,"low":18.12,"close":18.83,"volume":63780080}
-{"timestamp":"2009-03-27 00:00:00","open":18.54,"high":18.62,"low":18.05,"close":18.13,"volume":47673696}
-{"timestamp":"2009-03-30 00:00:00","open":17.74,"high":17.76,"low":17.27,"close":17.48,"volume":49640624}
-{"timestamp":"2009-03-31 00:00:00","open":17.83,"high":18.79,"low":17.78,"close":18.37,"volume":92423312}
-{"timestamp":"2009-04-01 00:00:00","open":18.23,"high":19.36,"low":18.18,"close":19.31,"volume":96438900}
-{"timestamp":"2009-04-02 00:00:00","open":19.5,"high":19.89,"low":19.0,"close":19.29,"volume":99082300}
-{"timestamp":"2009-04-03 00:00:00","open":19.13,"high":19.15,"low":18.43,"close":18.75,"volume":81865056}
-{"timestamp":"2009-04-06 00:00:00","open":18.54,"high":18.76,"low":18.27,"close":18.76,"volume":47478688}
-{"timestamp":"2009-04-07 00:00:00","open":18.76,"high":19.14,"low":18.63,"close":18.76,"volume":65815200}
-{"timestamp":"2009-04-08 00:00:00","open":18.97,"high":19.62,"low":18.96,"close":19.19,"volume":56408900}
-{"timestamp":"2009-04-09 00:00:00","open":19.45,"high":19.7,"low":19.22,"close":19.67,"volume":55759600}
-{"timestamp":"2009-04-13 00:00:00","open":19.69,"high":19.85,"low":19.37,"close":19.59,"volume":44450432}
-{"timestamp":"2009-04-14 00:00:00","open":19.44,"high":19.55,"low":19.0,"close":19.35,"volume":63796300}
-{"timestamp":"2009-04-15 00:00:00","open":19.21,"high":19.25,"low":18.51,"close":18.83,"volume":72725500}
-{"timestamp":"2009-04-16 00:00:00","open":19.16,"high":19.78,"low":18.99,"close":19.76,"volume":67691936}
-{"timestamp":"2009-04-17 00:00:00","open":19.68,"high":19.69,"low":19.0,"close":19.2,"volume":61398500}
-{"timestamp":"2009-04-20 00:00:00","open":18.89,"high":18.95,"low":18.57,"close":18.61,"volume":62943440}
-{"timestamp":"2009-04-21 00:00:00","open":18.59,"high":19.08,"low":18.57,"close":18.97,"volume":60928300}
-{"timestamp":"2009-04-22 00:00:00","open":18.76,"high":19.19,"low":18.7,"close":18.78,"volume":59401000}
-{"timestamp":"2009-04-23 00:00:00","open":18.92,"high":18.94,"low":18.47,"close":18.92,"volume":86116300}
-{"timestamp":"2009-04-24 00:00:00","open":19.82,"high":21.2,"low":19.5,"close":20.91,"volume":168478500}
-{"timestamp":"2009-04-27 00:00:00","open":20.55,"high":20.82,"low":20.28,"close":20.4,"volume":68219600}
-{"timestamp":"2009-04-28 00:00:00","open":20.25,"high":20.27,"low":19.79,"close":19.93,"volume":76688320}
-{"timestamp":"2009-04-29 00:00:00","open":20.11,"high":20.89,"low":20.06,"close":20.25,"volume":79301600}
-{"timestamp":"2009-04-30 00:00:00","open":20.6,"high":21.1,"low":20.01,"close":20.26,"volume":87439900}
-{"timestamp":"2009-05-01 00:00:00","open":20.19,"high":20.35,"low":19.86,"close":20.24,"volume":63224500}
-{"timestamp":"2009-05-04 00:00:00","open":20.37,"high":20.4,"low":19.98,"close":20.19,"volume":54313400}
-{"timestamp":"2009-05-05 00:00:00","open":20.14,"high":20.24,"low":19.64,"close":19.79,"volume":67243008}
-{"timestamp":"2009-05-06 00:00:00","open":20.06,"high":20.07,"low":19.61,"close":19.79,"volume":59639100}
-{"timestamp":"2009-05-07 00:00:00","open":19.96,"high":19.99,"low":19.14,"close":19.32,"volume":68727200}
-{"timestamp":"2009-05-08 00:00:00","open":19.46,"high":19.64,"low":19.14,"close":19.42,"volume":67604256}
-{"timestamp":"2009-05-11 00:00:00","open":19.2,"high":19.73,"low":19.01,"close":19.32,"volume":63769344}
-{"timestamp":"2009-05-12 00:00:00","open":19.51,"high":20.06,"low":19.47,"close":19.89,"volume":71966816}
-{"timestamp":"2009-05-13 00:00:00","open":19.92,"high":20.0,"low":19.67,"close":19.75,"volume":49288224}
-{"timestamp":"2009-05-14 00:00:00","open":19.83,"high":20.23,"low":19.8,"close":20.06,"volume":54544880}
-{"timestamp":"2009-05-15 00:00:00","open":20.13,"high":20.5,"low":19.98,"close":20.22,"volume":61289900}
-{"timestamp":"2009-05-18 00:00:00","open":20.36,"high":20.6,"low":20.24,"close":20.6,"volume":46077728}
-{"timestamp":"2009-05-19 00:00:00","open":20.51,"high":20.74,"low":20.25,"close":20.31,"volume":51368300}
-{"timestamp":"2009-05-20 00:00:00","open":20.41,"high":20.69,"low":20.22,"close":20.38,"volume":47452304}
-{"timestamp":"2009-05-21 00:00:00","open":20.14,"high":20.23,"low":19.51,"close":19.82,"volume":58241504}
-{"timestamp":"2009-05-22 00:00:00","open":19.93,"high":20.17,"low":19.47,"close":19.75,"volume":37325792}
-{"timestamp":"2009-05-26 00:00:00","open":19.54,"high":20.45,"low":19.45,"close":20.34,"volume":44996736}
-{"timestamp":"2009-05-27 00:00:00","open":20.25,"high":20.6,"low":20.07,"close":20.13,"volume":42898432}
-{"timestamp":"2009-05-28 00:00:00","open":20.32,"high":20.63,"low":20.05,"close":20.45,"volume":45484752}
-{"timestamp":"2009-05-29 00:00:00","open":20.56,"high":20.94,"low":20.3,"close":20.89,"volume":46139536}
-{"timestamp":"2009-06-01 00:00:00","open":21.0,"high":21.5,"low":20.86,"close":21.4,"volume":57322912}
-{"timestamp":"2009-06-02 00:00:00","open":21.36,"high":21.98,"low":21.2,"close":21.4,"volume":48941776}
-{"timestamp":"2009-06-03 00:00:00","open":21.31,"high":21.76,"low":21.29,"close":21.73,"volume":56047440}
-{"timestamp":"2009-06-04 00:00:00","open":21.77,"high":21.9,"low":21.58,"close":21.83,"volume":42332560}
-{"timestamp":"2009-06-05 00:00:00","open":21.96,"high":22.31,"low":21.81,"close":22.14,"volume":59585280}
-{"timestamp":"2009-06-08 00:00:00","open":21.98,"high":22.32,"low":21.63,"close":22.05,"volume":49008048}
-{"timestamp":"2009-06-09 00:00:00","open":22.06,"high":22.32,"low":21.88,"close":22.08,"volume":50887700}
-{"timestamp":"2009-06-10 00:00:00","open":22.17,"high":22.62,"low":22.12,"close":22.55,"volume":61297200}
-{"timestamp":"2009-06-11 00:00:00","open":22.59,"high":23.26,"low":22.57,"close":22.83,"volume":65128976}
-{"timestamp":"2009-06-12 00:00:00","open":22.9,"high":23.38,"low":22.74,"close":23.33,"volume":50963500}
-{"timestamp":"2009-06-15 00:00:00","open":23.23,"high":23.54,"low":23.02,"close":23.42,"volume":69089600}
-{"timestamp":"2009-06-16 00:00:00","open":23.47,"high":24.11,"low":23.44,"close":23.45,"volume":105295600}
-{"timestamp":"2009-06-17 00:00:00","open":23.5,"high":23.82,"low":23.17,"close":23.68,"volume":86483100}
-{"timestamp":"2009-06-18 00:00:00","open":23.62,"high":23.69,"low":23.3,"close":23.5,"volume":58852200}
-{"timestamp":"2009-06-19 00:00:00","open":24.04,"high":24.34,"low":23.75,"close":24.07,"volume":115459000}
-{"timestamp":"2009-06-22 00:00:00","open":23.95,"high":23.95,"low":23.25,"close":23.28,"volume":71296432}
-{"timestamp":"2009-06-23 00:00:00","open":23.38,"high":23.66,"low":23.21,"close":23.34,"volume":56753488}
-{"timestamp":"2009-06-24 00:00:00","open":23.45,"high":23.75,"low":23.36,"close":23.47,"volume":54287700}
-{"timestamp":"2009-06-25 00:00:00","open":23.43,"high":23.92,"low":23.2,"close":23.79,"volume":57727824}
-{"timestamp":"2009-06-26 00:00:00","open":23.57,"high":23.69,"low":23.32,"close":23.35,"volume":65126400}
-{"timestamp":"2009-06-29 00:00:00","open":23.6,"high":24.03,"low":23.55,"close":23.86,"volume":62864400}
-{"timestamp":"2009-06-30 00:00:00","open":23.97,"high":24.24,"low":23.63,"close":23.77,"volume":66452400}
-{"timestamp":"2009-07-01 00:00:00","open":24.05,"high":24.3,"low":23.96,"close":24.04,"volume":54915136}
-{"timestamp":"2009-07-02 00:00:00","open":23.76,"high":24.04,"low":23.21,"close":23.37,"volume":65427696}
-{"timestamp":"2009-07-06 00:00:00","open":23.21,"high":23.28,"low":22.87,"close":23.2,"volume":49207700}
-{"timestamp":"2009-07-07 00:00:00","open":23.08,"high":23.14,"low":22.46,"close":22.53,"volume":52842500}
-{"timestamp":"2009-07-08 00:00:00","open":22.31,"high":22.69,"low":22.0,"close":22.56,"volume":73023400}
-{"timestamp":"2009-07-09 00:00:00","open":22.65,"high":22.81,"low":22.37,"close":22.44,"volume":46981200}
-{"timestamp":"2009-07-10 00:00:00","open":22.19,"high":22.54,"low":22.15,"close":22.39,"volume":43238704}
-{"timestamp":"2009-07-13 00:00:00","open":22.42,"high":23.29,"low":22.14,"close":23.23,"volume":67585936}
-{"timestamp":"2009-07-14 00:00:00","open":23.2,"high":23.22,"low":22.86,"close":23.11,"volume":45448700}
-{"timestamp":"2009-07-15 00:00:00","open":23.75,"high":24.12,"low":23.56,"close":24.12,"volume":67241872}
-{"timestamp":"2009-07-16 00:00:00","open":23.93,"high":24.44,"low":23.86,"close":24.44,"volume":64560960}
-{"timestamp":"2009-07-17 00:00:00","open":24.4,"high":24.45,"low":24.1,"close":24.29,"volume":52860100}
-{"timestamp":"2009-07-20 00:00:00","open":24.44,"high":24.53,"low":24.15,"close":24.53,"volume":47798000}
-{"timestamp":"2009-07-21 00:00:00","open":24.69,"high":24.83,"low":24.37,"close":24.83,"volume":52028400}
-{"timestamp":"2009-07-22 00:00:00","open":24.7,"high":24.9,"low":24.51,"close":24.8,"volume":66192500}
-{"timestamp":"2009-07-23 00:00:00","open":24.93,"high":25.72,"low":24.84,"close":25.56,"volume":106060500}
-{"timestamp":"2009-07-24 00:00:00","open":23.61,"high":23.89,"low":22.81,"close":23.45,"volume":215135700}
-{"timestamp":"2009-07-27 00:00:00","open":23.44,"high":23.45,"low":22.9,"close":23.11,"volume":80950000}
-{"timestamp":"2009-07-28 00:00:00","open":22.99,"high":23.55,"low":22.9,"close":23.47,"volume":70288400}
-{"timestamp":"2009-07-29 00:00:00","open":23.73,"high":23.91,"low":23.34,"close":23.8,"volume":73626900}
-{"timestamp":"2009-07-30 00:00:00","open":24.2,"high":24.43,"low":23.71,"close":23.81,"volume":67820000}
-{"timestamp":"2009-07-31 00:00:00","open":23.77,"high":24.07,"low":23.5,"close":23.52,"volume":54265280}
-{"timestamp":"2009-08-03 00:00:00","open":23.82,"high":23.86,"low":23.5,"close":23.83,"volume":46902900}
-{"timestamp":"2009-08-04 00:00:00","open":23.68,"high":23.79,"low":23.53,"close":23.77,"volume":49218300}
-{"timestamp":"2009-08-05 00:00:00","open":23.84,"high":24.25,"low":23.79,"close":23.81,"volume":53310300}
-{"timestamp":"2009-08-06 00:00:00","open":23.93,"high":23.98,"low":23.27,"close":23.46,"volume":59694624}
-{"timestamp":"2009-08-07 00:00:00","open":23.75,"high":23.82,"low":23.5,"close":23.56,"volume":46174320}
-{"timestamp":"2009-08-10 00:00:00","open":23.46,"high":23.55,"low":23.3,"close":23.42,"volume":35268304}
-{"timestamp":"2009-08-11 00:00:00","open":23.32,"high":23.4,"low":23.05,"close":23.13,"volume":33620096}
-{"timestamp":"2009-08-12 00:00:00","open":23.13,"high":23.9,"low":23.03,"close":23.53,"volume":61972300}
-{"timestamp":"2009-08-13 00:00:00","open":23.63,"high":23.85,"low":23.4,"close":23.62,"volume":38955808}
-{"timestamp":"2009-08-14 00:00:00","open":23.62,"high":23.8,"low":23.51,"close":23.69,"volume":46331968}
-{"timestamp":"2009-08-17 00:00:00","open":23.32,"high":23.6,"low":23.23,"close":23.25,"volume":42482880}
-{"timestamp":"2009-08-18 00:00:00","open":23.29,"high":23.65,"low":23.27,"close":23.58,"volume":38878900}
-{"timestamp":"2009-08-19 00:00:00","open":23.25,"high":23.72,"low":23.25,"close":23.65,"volume":41827424}
-{"timestamp":"2009-08-20 00:00:00","open":23.6,"high":23.87,"low":23.54,"close":23.67,"volume":39508128}
-{"timestamp":"2009-08-21 00:00:00","open":23.93,"high":24.42,"low":23.77,"close":24.41,"volume":69018944}
-{"timestamp":"2009-08-24 00:00:00","open":24.41,"high":24.73,"low":24.28,"close":24.64,"volume":54180900}
-{"timestamp":"2009-08-25 00:00:00","open":24.6,"high":24.82,"low":24.46,"close":24.64,"volume":43980300}
-{"timestamp":"2009-08-26 00:00:00","open":24.59,"high":24.75,"low":24.42,"close":24.55,"volume":41079008}
-{"timestamp":"2009-08-27 00:00:00","open":24.41,"high":24.78,"low":24.3,"close":24.69,"volume":45495600}
-{"timestamp":"2009-08-28 00:00:00","open":25.07,"high":25.49,"low":24.61,"close":24.68,"volume":55808000}
-{"timestamp":"2009-08-31 00:00:00","open":24.57,"high":24.85,"low":24.29,"close":24.65,"volume":49597152}
-{"timestamp":"2009-09-01 00:00:00","open":24.35,"high":24.74,"low":23.9,"close":24.0,"volume":62608500}
-{"timestamp":"2009-09-02 00:00:00","open":23.82,"high":24.14,"low":23.78,"close":23.86,"volume":40771300}
-{"timestamp":"2009-09-03 00:00:00","open":23.91,"high":24.14,"low":23.76,"close":24.11,"volume":34120368}
-{"timestamp":"2009-09-04 00:00:00","open":24.09,"high":24.8,"low":24.08,"close":24.62,"volume":44999700}
-{"timestamp":"2009-09-08 00:00:00","open":24.62,"high":24.84,"low":24.41,"close":24.82,"volume":53738672}
-{"timestamp":"2009-09-09 00:00:00","open":24.74,"high":24.95,"low":24.66,"close":24.78,"volume":49900300}
-{"timestamp":"2009-09-10 00:00:00","open":24.8,"high":25.05,"low":24.65,"close":25.0,"volume":46258752}
-{"timestamp":"2009-09-11 00:00:00","open":24.93,"high":25.17,"low":24.81,"close":24.86,"volume":54304288}
-{"timestamp":"2009-09-14 00:00:00","open":24.65,"high":25.09,"low":24.64,"close":25.0,"volume":42810160}
-{"timestamp":"2009-09-15 00:00:00","open":24.97,"high":25.27,"low":24.86,"close":25.2,"volume":44718400}
-{"timestamp":"2009-09-16 00:00:00","open":25.25,"high":25.35,"low":24.95,"close":25.2,"volume":50055800}
-{"timestamp":"2009-09-17 00:00:00","open":25.06,"high":25.38,"low":25.06,"close":25.3,"volume":42431648}
-{"timestamp":"2009-09-18 00:00:00","open":25.46,"high":25.48,"low":25.1,"close":25.26,"volume":68016500}
-{"timestamp":"2009-09-21 00:00:00","open":25.11,"high":25.37,"low":25.1,"close":25.3,"volume":28878700}
-{"timestamp":"2009-09-22 00:00:00","open":25.4,"high":25.82,"low":25.29,"close":25.77,"volume":61378336}
-{"timestamp":"2009-09-23 00:00:00","open":25.92,"high":26.25,"low":25.64,"close":25.71,"volume":60603552}
-{"timestamp":"2009-09-24 00:00:00","open":25.92,"high":26.11,"low":25.66,"close":25.94,"volume":56310688}
-{"timestamp":"2009-09-25 00:00:00","open":25.69,"high":25.82,"low":25.52,"close":25.55,"volume":50161056}
-{"timestamp":"2009-09-28 00:00:00","open":25.6,"high":26.16,"low":25.6,"close":25.83,"volume":44363584}
-{"timestamp":"2009-09-29 00:00:00","open":25.91,"high":25.96,"low":25.69,"close":25.75,"volume":39050300}
-{"timestamp":"2009-09-30 00:00:00","open":25.76,"high":25.99,"low":25.38,"close":25.72,"volume":63537680}
-{"timestamp":"2009-10-01 00:00:00","open":25.41,"high":25.47,"low":24.8,"close":24.88,"volume":75958128}
-{"timestamp":"2009-10-02 00:00:00","open":24.46,"high":25.09,"low":24.43,"close":24.96,"volume":51226256}
-{"timestamp":"2009-10-05 00:00:00","open":24.98,"high":25.06,"low":24.52,"close":24.64,"volume":60809824}
-{"timestamp":"2009-10-06 00:00:00","open":24.68,"high":25.21,"low":24.66,"close":25.11,"volume":48795300}
-{"timestamp":"2009-10-07 00:00:00","open":24.99,"high":25.18,"low":24.88,"close":25.1,"volume":38473856}
-{"timestamp":"2009-10-08 00:00:00","open":25.44,"high":25.9,"low":25.22,"close":25.67,"volume":60521300}
-{"timestamp":"2009-10-09 00:00:00","open":25.57,"high":25.79,"low":25.46,"close":25.55,"volume":39522256}
-{"timestamp":"2009-10-12 00:00:00","open":25.66,"high":25.89,"low":25.55,"close":25.72,"volume":29153568}
-{"timestamp":"2009-10-13 00:00:00","open":25.59,"high":25.94,"low":25.52,"close":25.81,"volume":37749000}
-{"timestamp":"2009-10-14 00:00:00","open":26.14,"high":26.2,"low":25.82,"close":25.96,"volume":45365500}
-{"timestamp":"2009-10-15 00:00:00","open":25.9,"high":26.71,"low":25.9,"close":26.71,"volume":65620128}
-{"timestamp":"2009-10-16 00:00:00","open":26.45,"high":26.63,"low":26.1,"close":26.5,"volume":56500900}
-{"timestamp":"2009-10-19 00:00:00","open":26.49,"high":26.58,"low":26.25,"close":26.36,"volume":48143200}
-{"timestamp":"2009-10-20 00:00:00","open":26.42,"high":26.51,"low":25.94,"close":26.37,"volume":54613472}
-{"timestamp":"2009-10-21 00:00:00","open":26.46,"high":26.75,"low":26.39,"close":26.58,"volume":61672700}
-{"timestamp":"2009-10-22 00:00:00","open":26.56,"high":26.72,"low":26.13,"close":26.59,"volume":61600000}
-{"timestamp":"2009-10-23 00:00:00","open":29.2,"high":29.35,"low":27.88,"close":28.02,"volume":281761024}
-{"timestamp":"2009-10-26 00:00:00","open":28.13,"high":29.02,"low":28.11,"close":28.68,"volume":124149700}
-{"timestamp":"2009-10-27 00:00:00","open":28.73,"high":28.88,"low":28.44,"close":28.59,"volume":69685808}
-{"timestamp":"2009-10-28 00:00:00","open":28.24,"high":28.77,"low":27.95,"close":28.02,"volume":73542400}
-{"timestamp":"2009-10-29 00:00:00","open":28.07,"high":28.41,"low":27.85,"close":28.22,"volume":65232880}
-{"timestamp":"2009-10-30 00:00:00","open":28.03,"high":28.4,"low":27.66,"close":27.73,"volume":73371800}
-{"timestamp":"2009-11-02 00:00:00","open":27.7,"high":28.05,"low":27.41,"close":27.88,"volume":62432608}
-{"timestamp":"2009-11-03 00:00:00","open":27.64,"high":27.74,"low":27.43,"close":27.53,"volume":50294800}
-{"timestamp":"2009-11-04 00:00:00","open":27.69,"high":28.39,"low":27.62,"close":28.06,"volume":63898400}
-{"timestamp":"2009-11-05 00:00:00","open":28.52,"high":28.74,"low":28.28,"close":28.47,"volume":52683312}
-{"timestamp":"2009-11-06 00:00:00","open":28.38,"high":28.63,"low":28.2,"close":28.52,"volume":38910000}
-{"timestamp":"2009-11-09 00:00:00","open":28.62,"high":29.0,"low":28.53,"close":28.99,"volume":57522016}
-{"timestamp":"2009-11-10 00:00:00","open":28.9,"high":29.28,"low":28.81,"close":29.01,"volume":65881100}
-{"timestamp":"2009-11-11 00:00:00","open":29.08,"high":29.3,"low":29.02,"close":29.12,"volume":49693400}
-{"timestamp":"2009-11-12 00:00:00","open":29.01,"high":29.49,"low":29.0,"close":29.36,"volume":55360704}
-{"timestamp":"2009-11-13 00:00:00","open":29.47,"high":29.79,"low":29.37,"close":29.63,"volume":53044976}
-{"timestamp":"2009-11-16 00:00:00","open":29.61,"high":29.8,"low":29.37,"close":29.54,"volume":54129504}
-{"timestamp":"2009-11-17 00:00:00","open":29.5,"high":30.0,"low":29.47,"close":30.0,"volume":75648900}
-{"timestamp":"2009-11-18 00:00:00","open":30.0,"high":30.14,"low":29.81,"close":30.11,"volume":59440912}
-{"timestamp":"2009-11-19 00:00:00","open":29.99,"high":30.0,"low":29.7,"close":29.78,"volume":51967700}
-{"timestamp":"2009-11-20 00:00:00","open":29.66,"high":29.77,"low":29.43,"close":29.62,"volume":42648016}
-{"timestamp":"2009-11-23 00:00:00","open":29.84,"high":30.01,"low":29.7,"close":29.94,"volume":41836368}
-{"timestamp":"2009-11-24 00:00:00","open":29.95,"high":29.99,"low":29.75,"close":29.91,"volume":37341400}
-{"timestamp":"2009-11-25 00:00:00","open":29.81,"high":29.86,"low":29.58,"close":29.79,"volume":32036160}
-{"timestamp":"2009-11-27 00:00:00","open":29.11,"high":29.39,"low":28.75,"close":29.22,"volume":29357900}
-{"timestamp":"2009-11-30 00:00:00","open":29.15,"high":29.45,"low":29.0,"close":29.41,"volume":44174640}
-{"timestamp":"2009-12-01 00:00:00","open":29.52,"high":30.05,"low":29.41,"close":30.01,"volume":49907184}
-{"timestamp":"2009-12-02 00:00:00","open":29.9,"high":29.99,"low":29.65,"close":29.78,"volume":36308600}
-{"timestamp":"2009-12-03 00:00:00","open":29.84,"high":30.2,"low":29.76,"close":29.83,"volume":43096320}
-{"timestamp":"2009-12-04 00:00:00","open":30.05,"high":30.37,"low":29.83,"close":29.98,"volume":58819968}
-{"timestamp":"2009-12-07 00:00:00","open":29.78,"high":30.08,"low":29.68,"close":29.79,"volume":38082700}
-{"timestamp":"2009-12-08 00:00:00","open":29.52,"high":29.74,"low":29.38,"close":29.57,"volume":37407904}
-{"timestamp":"2009-12-09 00:00:00","open":29.47,"high":29.81,"low":29.25,"close":29.71,"volume":44719344}
-{"timestamp":"2009-12-10 00:00:00","open":29.71,"high":29.96,"low":29.66,"close":29.87,"volume":45940704}
-{"timestamp":"2009-12-11 00:00:00","open":29.97,"high":30.0,"low":29.79,"close":29.85,"volume":43746592}
-{"timestamp":"2009-12-14 00:00:00","open":29.91,"high":30.16,"low":29.9,"close":30.11,"volume":34651200}
-{"timestamp":"2009-12-15 00:00:00","open":29.89,"high":30.21,"low":29.88,"close":30.02,"volume":49473200}
-{"timestamp":"2009-12-16 00:00:00","open":30.07,"high":30.41,"low":30.04,"close":30.1,"volume":55741168}
-{"timestamp":"2009-12-17 00:00:00","open":29.95,"high":29.96,"low":29.57,"close":29.6,"volume":43691200}
-{"timestamp":"2009-12-18 00:00:00","open":29.84,"high":30.45,"low":29.8,"close":30.36,"volume":94118000}
-{"timestamp":"2009-12-21 00:00:00","open":30.4,"high":30.84,"low":30.37,"close":30.52,"volume":40132880}
-{"timestamp":"2009-12-22 00:00:00","open":30.6,"high":30.93,"low":30.54,"close":30.82,"volume":36321000}
-{"timestamp":"2009-12-23 00:00:00","open":30.71,"high":30.95,"low":30.69,"close":30.92,"volume":28362700}
-{"timestamp":"2009-12-24 00:00:00","open":30.88,"high":31.0,"low":30.76,"close":31.0,"volume":11083900}
-{"timestamp":"2009-12-28 00:00:00","open":31.0,"high":31.18,"low":30.89,"close":31.17,"volume":25385568}
-{"timestamp":"2009-12-29 00:00:00","open":31.35,"high":31.5,"low":31.23,"close":31.39,"volume":29722448}
-{"timestamp":"2009-12-30 00:00:00","open":31.15,"high":31.29,"low":30.8,"close":30.96,"volume":42007600}
-{"timestamp":"2009-12-31 00:00:00","open":30.98,"high":30.99,"low":30.48,"close":30.48,"volume":31929700}
-{"timestamp":"2010-01-04 00:00:00","open":30.62,"high":31.1,"low":30.59,"close":30.95,"volume":38414176}
-{"timestamp":"2010-01-05 00:00:00","open":30.85,"high":31.1,"low":30.64,"close":30.96,"volume":49758864}
-{"timestamp":"2010-01-06 00:00:00","open":30.88,"high":31.08,"low":30.52,"close":30.77,"volume":58182400}
-{"timestamp":"2010-01-07 00:00:00","open":30.63,"high":30.7,"low":30.19,"close":30.45,"volume":50564288}
-{"timestamp":"2010-01-08 00:00:00","open":30.28,"high":30.88,"low":30.24,"close":30.66,"volume":51201296}
-{"timestamp":"2010-01-11 00:00:00","open":30.71,"high":30.76,"low":30.12,"close":30.27,"volume":68754700}
-{"timestamp":"2010-01-12 00:00:00","open":30.15,"high":30.4,"low":29.91,"close":30.07,"volume":65913248}
-{"timestamp":"2010-01-13 00:00:00","open":30.26,"high":30.52,"low":30.01,"close":30.35,"volume":51863500}
-{"timestamp":"2010-01-14 00:00:00","open":30.31,"high":31.1,"low":30.26,"close":30.96,"volume":63244768}
-{"timestamp":"2010-01-15 00:00:00","open":31.08,"high":31.24,"low":30.71,"close":30.86,"volume":79915632}
-{"timestamp":"2010-01-19 00:00:00","open":30.75,"high":31.24,"low":30.68,"close":31.1,"volume":46582880}
-{"timestamp":"2010-01-20 00:00:00","open":30.81,"high":30.94,"low":30.31,"close":30.59,"volume":54857712}
-{"timestamp":"2010-01-21 00:00:00","open":30.61,"high":30.72,"low":30.0,"close":30.01,"volume":73086700}
-{"timestamp":"2010-01-22 00:00:00","open":30.0,"high":30.2,"low":28.84,"close":28.96,"volume":102004600}
-{"timestamp":"2010-01-25 00:00:00","open":29.24,"high":29.66,"low":29.1,"close":29.32,"volume":63381168}
-{"timestamp":"2010-01-26 00:00:00","open":29.2,"high":29.85,"low":29.09,"close":29.5,"volume":66647680}
-{"timestamp":"2010-01-27 00:00:00","open":29.35,"high":29.82,"low":29.02,"close":29.67,"volume":63949500}
-{"timestamp":"2010-01-28 00:00:00","open":29.84,"high":29.87,"low":28.89,"close":29.16,"volume":117513700}
-{"timestamp":"2010-01-29 00:00:00","open":29.9,"high":29.92,"low":27.66,"close":28.18,"volume":193888500}
-{"timestamp":"2010-02-01 00:00:00","open":28.39,"high":28.48,"low":27.92,"close":28.41,"volume":85931120}
-{"timestamp":"2010-02-02 00:00:00","open":28.37,"high":28.5,"low":28.14,"close":28.46,"volume":54413700}
-{"timestamp":"2010-02-03 00:00:00","open":28.26,"high":28.79,"low":28.12,"close":28.63,"volume":61397900}
-{"timestamp":"2010-02-04 00:00:00","open":28.38,"high":28.5,"low":27.81,"close":27.84,"volume":77850000}
-{"timestamp":"2010-02-05 00:00:00","open":28.0,"high":28.28,"low":27.57,"close":28.02,"volume":80960100}
-{"timestamp":"2010-02-08 00:00:00","open":28.01,"high":28.08,"low":27.57,"close":27.72,"volume":52826480}
-{"timestamp":"2010-02-09 00:00:00","open":27.97,"high":28.34,"low":27.75,"close":28.01,"volume":59195800}
-{"timestamp":"2010-02-10 00:00:00","open":28.03,"high":28.24,"low":27.84,"close":27.99,"volume":48591300}
-{"timestamp":"2010-02-11 00:00:00","open":27.93,"high":28.4,"low":27.7,"close":28.12,"volume":65995936}
-{"timestamp":"2010-02-12 00:00:00","open":27.81,"high":28.06,"low":27.58,"close":27.93,"volume":81121504}
-{"timestamp":"2010-02-16 00:00:00","open":28.13,"high":28.37,"low":28.02,"close":28.35,"volume":51938096}
-{"timestamp":"2010-02-17 00:00:00","open":28.53,"high":28.65,"low":28.36,"close":28.59,"volume":45882900}
-{"timestamp":"2010-02-18 00:00:00","open":28.59,"high":29.03,"low":28.51,"close":28.97,"volume":42856500}
-{"timestamp":"2010-02-19 00:00:00","open":28.79,"high":28.92,"low":28.69,"close":28.77,"volume":44461632}
-{"timestamp":"2010-02-22 00:00:00","open":28.84,"high":28.94,"low":28.65,"close":28.73,"volume":36710352}
-{"timestamp":"2010-02-23 00:00:00","open":28.68,"high":28.83,"low":28.09,"close":28.33,"volume":52270048}
-{"timestamp":"2010-02-24 00:00:00","open":28.52,"high":28.79,"low":28.38,"close":28.63,"volume":43166880}
-{"timestamp":"2010-02-25 00:00:00","open":28.27,"high":28.65,"low":28.02,"close":28.6,"volume":48735300}
-{"timestamp":"2010-02-26 00:00:00","open":28.65,"high":28.85,"low":28.51,"close":28.67,"volume":40372896}
-{"timestamp":"2010-03-01 00:00:00","open":28.77,"high":29.05,"low":28.53,"close":29.02,"volume":43805400}
-{"timestamp":"2010-03-02 00:00:00","open":29.08,"high":29.3,"low":28.24,"close":28.46,"volume":93129808}
-{"timestamp":"2010-03-03 00:00:00","open":28.51,"high":28.61,"low":28.35,"close":28.46,"volume":48442100}
-{"timestamp":"2010-03-04 00:00:00","open":28.46,"high":28.65,"low":28.27,"close":28.63,"volume":42894176}
-{"timestamp":"2010-03-05 00:00:00","open":28.66,"high":28.68,"low":28.42,"close":28.59,"volume":56005056}
-{"timestamp":"2010-03-08 00:00:00","open":28.52,"high":28.93,"low":28.5,"close":28.63,"volume":39421392}
-{"timestamp":"2010-03-09 00:00:00","open":28.56,"high":29.11,"low":28.55,"close":28.8,"volume":50278464}
-{"timestamp":"2010-03-10 00:00:00","open":28.86,"high":29.11,"low":28.8,"close":28.97,"volume":44898608}
-{"timestamp":"2010-03-11 00:00:00","open":28.89,"high":29.19,"low":28.85,"close":29.18,"volume":35353648}
-{"timestamp":"2010-03-12 00:00:00","open":29.32,"high":29.38,"low":29.04,"close":29.27,"volume":31709328}
-{"timestamp":"2010-03-15 00:00:00","open":29.18,"high":29.37,"low":29.01,"close":29.29,"volume":37516752}
-{"timestamp":"2010-03-16 00:00:00","open":29.42,"high":29.49,"low":29.2,"close":29.37,"volume":36732928}
-{"timestamp":"2010-03-17 00:00:00","open":29.5,"high":29.87,"low":29.4,"close":29.63,"volume":50386704}
-{"timestamp":"2010-03-18 00:00:00","open":29.63,"high":29.72,"low":29.5,"close":29.61,"volume":43845200}
-{"timestamp":"2010-03-19 00:00:00","open":29.76,"high":29.9,"low":29.35,"close":29.59,"volume":81341056}
-{"timestamp":"2010-03-22 00:00:00","open":29.5,"high":29.7,"low":29.39,"close":29.6,"volume":37718200}
-{"timestamp":"2010-03-23 00:00:00","open":29.59,"high":29.9,"low":29.41,"close":29.88,"volume":42026600}
-{"timestamp":"2010-03-24 00:00:00","open":29.72,"high":29.85,"low":29.6,"close":29.65,"volume":33993584}
-{"timestamp":"2010-03-25 00:00:00","open":29.83,"high":30.57,"low":29.8,"close":30.01,"volume":73176624}
-{"timestamp":"2010-03-26 00:00:00","open":30.09,"high":30.2,"low":29.59,"close":29.66,"volume":55604736}
-{"timestamp":"2010-03-29 00:00:00","open":29.71,"high":29.82,"low":29.55,"close":29.59,"volume":33340720}
-{"timestamp":"2010-03-30 00:00:00","open":29.63,"high":29.86,"low":29.5,"close":29.77,"volume":34955872}
-{"timestamp":"2010-03-31 00:00:00","open":29.64,"high":29.72,"low":29.17,"close":29.29,"volume":63762624}
-{"timestamp":"2010-04-01 00:00:00","open":29.35,"high":29.54,"low":28.62,"close":29.16,"volume":74768100}
-{"timestamp":"2010-04-05 00:00:00","open":29.13,"high":29.43,"low":29.03,"close":29.27,"volume":34338240}
-{"timestamp":"2010-04-06 00:00:00","open":29.15,"high":29.58,"low":28.98,"close":29.32,"volume":47366800}
-{"timestamp":"2010-04-07 00:00:00","open":29.16,"high":29.56,"low":29.14,"close":29.35,"volume":58320544}
-{"timestamp":"2010-04-08 00:00:00","open":29.32,"high":29.98,"low":29.3,"close":29.92,"volume":63713800}
-{"timestamp":"2010-04-09 00:00:00","open":29.95,"high":30.41,"low":29.9,"close":30.34,"volume":54755456}
-{"timestamp":"2010-04-12 00:00:00","open":30.25,"high":30.49,"low":30.21,"close":30.32,"volume":37074272}
-{"timestamp":"2010-04-13 00:00:00","open":30.15,"high":30.5,"low":30.13,"close":30.45,"volume":41374600}
-{"timestamp":"2010-04-14 00:00:00","open":30.79,"high":31.0,"low":30.66,"close":30.82,"volume":68941200}
-{"timestamp":"2010-04-15 00:00:00","open":30.82,"high":30.95,"low":30.71,"close":30.87,"volume":52748080}
-{"timestamp":"2010-04-16 00:00:00","open":30.79,"high":30.98,"low":30.6,"close":30.67,"volume":88707808}
-{"timestamp":"2010-04-19 00:00:00","open":30.77,"high":31.25,"low":30.76,"close":31.04,"volume":64970300}
-{"timestamp":"2010-04-20 00:00:00","open":31.22,"high":31.44,"low":31.13,"close":31.36,"volume":52206096}
-{"timestamp":"2010-04-21 00:00:00","open":31.33,"high":31.5,"low":31.23,"close":31.33,"volume":55343100}
-{"timestamp":"2010-04-22 00:00:00","open":31.04,"high":31.53,"low":30.9,"close":31.39,"volume":84847600}
-{"timestamp":"2010-04-23 00:00:00","open":31.12,"high":31.58,"low":30.65,"close":30.96,"volume":126766600}
-{"timestamp":"2010-04-26 00:00:00","open":31.0,"high":31.27,"low":30.86,"close":31.11,"volume":63652224}
-{"timestamp":"2010-04-27 00:00:00","open":30.95,"high":31.25,"low":30.75,"close":30.85,"volume":68732320}
-{"timestamp":"2010-04-28 00:00:00","open":30.92,"high":31.0,"low":30.62,"close":30.91,"volume":64557904}
-{"timestamp":"2010-04-29 00:00:00","open":30.93,"high":31.43,"low":30.67,"close":31.0,"volume":52671776}
-{"timestamp":"2010-04-30 00:00:00","open":31.07,"high":31.08,"low":30.52,"close":30.54,"volume":63220208}
-{"timestamp":"2012-05-01 00:00:00","open":32.05,"high":32.34,"low":31.95,"close":32.01,"volume":43833200}
-{"timestamp":"2012-05-02 00:00:00","open":31.85,"high":31.93,"low":31.64,"close":31.8,"volume":37387984}
-{"timestamp":"2012-05-03 00:00:00","open":31.88,"high":31.9,"low":31.61,"close":31.76,"volume":31504336}
-{"timestamp":"2012-05-04 00:00:00","open":31.45,"high":31.57,"low":30.92,"close":30.98,"volume":57928336}
-{"timestamp":"2012-05-07 00:00:00","open":30.7,"high":30.86,"low":30.57,"close":30.65,"volume":48644880}
-{"timestamp":"2012-05-08 00:00:00","open":30.48,"high":30.78,"low":30.17,"close":30.5,"volume":46337424}
-{"timestamp":"2012-05-09 00:00:00","open":30.19,"high":30.83,"low":30.1,"close":30.76,"volume":50309300}
-{"timestamp":"2012-05-10 00:00:00","open":30.86,"high":31.02,"low":30.45,"close":30.74,"volume":43839200}
-{"timestamp":"2012-05-11 00:00:00","open":30.69,"high":31.54,"low":30.69,"close":31.16,"volume":43460336}
-{"timestamp":"2012-05-14 00:00:00","open":30.82,"high":31.04,"low":30.64,"close":30.68,"volume":40528900}
-{"timestamp":"2012-05-15 00:00:00","open":30.64,"high":30.8,"low":30.15,"close":30.21,"volume":61830352}
-{"timestamp":"2012-05-16 00:00:00","open":30.31,"high":30.32,"low":29.74,"close":29.9,"volume":60083700}
-{"timestamp":"2012-05-17 00:00:00","open":29.99,"high":30.21,"low":29.71,"close":29.72,"volume":48487184}
-{"timestamp":"2012-05-18 00:00:00","open":29.79,"high":29.81,"low":29.17,"close":29.27,"volume":56205300}
-{"timestamp":"2012-05-21 00:00:00","open":29.1,"high":29.79,"low":29.06,"close":29.75,"volume":38794208}
-{"timestamp":"2012-05-22 00:00:00","open":29.69,"high":29.88,"low":29.5,"close":29.76,"volume":39508256}
-{"timestamp":"2012-05-23 00:00:00","open":29.35,"high":29.4,"low":28.64,"close":29.11,"volume":65171000}
-{"timestamp":"2012-05-24 00:00:00","open":29.16,"high":29.3,"low":28.76,"close":29.07,"volume":52576016}
-{"timestamp":"2012-05-25 00:00:00","open":29.2,"high":29.36,"low":29.01,"close":29.06,"volume":29508240}
-{"timestamp":"2012-05-29 00:00:00","open":29.38,"high":29.72,"low":29.22,"close":29.56,"volume":37758960}
-{"timestamp":"2012-05-30 00:00:00","open":29.35,"high":29.48,"low":29.12,"close":29.34,"volume":41590048}
-{"timestamp":"2012-05-31 00:00:00","open":29.3,"high":29.42,"low":28.94,"close":29.19,"volume":39142320}
-{"timestamp":"2012-06-01 00:00:00","open":28.76,"high":28.96,"low":28.44,"close":28.45,"volume":56641280}
-{"timestamp":"2012-06-04 00:00:00","open":28.62,"high":28.78,"low":28.32,"close":28.55,"volume":47928160}
-{"timestamp":"2012-06-05 00:00:00","open":28.51,"high":28.75,"low":28.39,"close":28.51,"volume":45715400}
-{"timestamp":"2012-06-06 00:00:00","open":28.88,"high":29.37,"low":28.81,"close":29.35,"volume":46860500}
-{"timestamp":"2012-06-07 00:00:00","open":29.64,"high":29.7,"low":29.17,"close":29.23,"volume":37794896}
-{"timestamp":"2012-06-08 00:00:00","open":29.21,"high":29.68,"low":29.05,"close":29.65,"volume":42554320}
-{"timestamp":"2012-06-11 00:00:00","open":29.73,"high":29.81,"low":28.82,"close":28.9,"volume":46365072}
-{"timestamp":"2012-06-12 00:00:00","open":29.1,"high":29.3,"low":28.84,"close":29.29,"volume":35338144}
-{"timestamp":"2012-06-13 00:00:00","open":29.22,"high":29.44,"low":29.05,"close":29.13,"volume":32984600}
-{"timestamp":"2012-06-14 00:00:00","open":29.33,"high":29.46,"low":28.88,"close":29.34,"volume":39460160}
-{"timestamp":"2012-06-15 00:00:00","open":29.59,"high":30.08,"low":29.49,"close":30.02,"volume":62314400}
-{"timestamp":"2012-06-18 00:00:00","open":29.99,"high":30.03,"low":29.71,"close":29.84,"volume":58679900}
-{"timestamp":"2012-06-19 00:00:00","open":30.19,"high":31.11,"low":30.05,"close":30.7,"volume":75725800}
-{"timestamp":"2012-06-20 00:00:00","open":30.93,"high":31.05,"low":30.64,"close":30.93,"volume":36257104}
-{"timestamp":"2012-06-21 00:00:00","open":30.96,"high":31.14,"low":30.06,"close":30.13,"volume":48461280}
-{"timestamp":"2012-06-22 00:00:00","open":30.3,"high":30.73,"low":30.03,"close":30.7,"volume":45098100}
-{"timestamp":"2012-06-25 00:00:00","open":30.3,"high":30.32,"low":29.62,"close":29.87,"volume":42225200}
-{"timestamp":"2012-06-26 00:00:00","open":30.0,"high":30.27,"low":29.94,"close":30.02,"volume":38422240}
-{"timestamp":"2012-06-27 00:00:00","open":30.19,"high":30.5,"low":30.03,"close":30.17,"volume":33783984}
-{"timestamp":"2012-06-28 00:00:00","open":29.98,"high":30.05,"low":29.42,"close":29.91,"volume":45333920}
-{"timestamp":"2012-06-29 00:00:00","open":30.45,"high":30.69,"low":30.14,"close":30.59,"volume":55227200}
-{"timestamp":"2012-07-02 00:00:00","open":30.62,"high":30.62,"low":30.21,"close":30.56,"volume":30589100}
-{"timestamp":"2012-07-03 00:00:00","open":30.23,"high":30.76,"low":30.17,"close":30.76,"volume":20941440}
-{"timestamp":"2012-07-05 00:00:00","open":30.59,"high":30.78,"low":30.38,"close":30.7,"volume":28802816}
-{"timestamp":"2012-07-06 00:00:00","open":30.61,"high":30.7,"low":29.95,"close":30.19,"volume":38297408}
-{"timestamp":"2012-07-09 00:00:00","open":30.12,"high":30.23,"low":29.78,"close":30.0,"volume":30682544}
-{"timestamp":"2012-07-10 00:00:00","open":30.08,"high":30.22,"low":29.51,"close":29.74,"volume":37537360}
-{"timestamp":"2012-07-11 00:00:00","open":29.71,"high":29.74,"low":29.11,"close":29.3,"volume":39188848}
-{"timestamp":"2012-07-12 00:00:00","open":29.15,"high":29.18,"low":28.54,"close":28.63,"volume":63530448}
-{"timestamp":"2012-07-13 00:00:00","open":28.76,"high":29.48,"low":28.72,"close":29.39,"volume":39090592}
-{"timestamp":"2012-07-16 00:00:00","open":29.48,"high":29.53,"low":29.04,"close":29.44,"volume":27901968}
-{"timestamp":"2012-07-17 00:00:00","open":29.64,"high":29.86,"low":29.2,"close":29.66,"volume":33776336}
-{"timestamp":"2012-07-18 00:00:00","open":29.6,"high":30.45,"low":29.46,"close":30.45,"volume":41100160}
-{"timestamp":"2012-07-19 00:00:00","open":30.51,"high":30.8,"low":30.38,"close":30.66,"volume":46663200}
-{"timestamp":"2012-07-20 00:00:00","open":31.0,"high":31.05,"low":30.05,"close":30.12,"volume":64027072}
-{"timestamp":"2012-07-23 00:00:00","open":29.57,"high":29.58,"low":29.01,"close":29.28,"volume":55151900}
-{"timestamp":"2012-07-24 00:00:00","open":29.24,"high":29.36,"low":28.9,"close":29.15,"volume":47723300}
-{"timestamp":"2012-07-25 00:00:00","open":29.24,"high":29.33,"low":28.78,"close":28.83,"volume":45583792}
-{"timestamp":"2012-07-26 00:00:00","open":29.23,"high":29.5,"low":29.09,"close":29.16,"volume":45302960}
-{"timestamp":"2012-07-27 00:00:00","open":29.48,"high":29.85,"low":29.18,"close":29.76,"volume":44244768}
-{"timestamp":"2012-07-30 00:00:00","open":29.75,"high":29.82,"low":29.46,"close":29.64,"volume":28905000}
-{"timestamp":"2012-07-31 00:00:00","open":29.48,"high":29.71,"low":29.33,"close":29.47,"volume":37622816}
-{"timestamp":"2012-08-01 00:00:00","open":29.59,"high":29.65,"low":29.21,"close":29.41,"volume":31722528}
-{"timestamp":"2012-08-02 00:00:00","open":29.21,"high":29.52,"low":28.97,"close":29.19,"volume":39523072}
-{"timestamp":"2012-08-03 00:00:00","open":29.53,"high":29.94,"low":29.48,"close":29.75,"volume":35860416}
-{"timestamp":"2012-08-06 00:00:00","open":30.0,"high":30.11,"low":29.81,"close":29.95,"volume":27473824}
-{"timestamp":"2012-08-07 00:00:00","open":30.07,"high":30.35,"low":29.87,"close":30.26,"volume":28003408}
-{"timestamp":"2012-08-08 00:00:00","open":30.21,"high":30.47,"low":30.11,"close":30.33,"volume":26258432}
-{"timestamp":"2012-08-09 00:00:00","open":30.39,"high":30.65,"low":30.3,"close":30.5,"volume":24920800}
-{"timestamp":"2012-08-10 00:00:00","open":30.5,"high":30.62,"low":30.25,"close":30.42,"volume":27813456}
-{"timestamp":"2012-08-13 00:00:00","open":30.35,"high":30.46,"low":30.16,"close":30.39,"volume":23053520}
-{"timestamp":"2012-08-14 00:00:00","open":30.3,"high":30.39,"low":30.01,"close":30.13,"volume":34552528}
-{"timestamp":"2012-08-15 00:00:00","open":30.11,"high":30.28,"low":30.02,"close":30.2,"volume":24351648}
-{"timestamp":"2012-08-16 00:00:00","open":30.36,"high":30.94,"low":30.26,"close":30.78,"volume":35788896}
-{"timestamp":"2012-08-17 00:00:00","open":30.92,"high":30.92,"low":30.59,"close":30.9,"volume":32597472}
-{"timestamp":"2012-08-20 00:00:00","open":30.82,"high":30.85,"low":30.58,"close":30.74,"volume":23739120}
-{"timestamp":"2012-08-21 00:00:00","open":30.76,"high":30.96,"low":30.61,"close":30.8,"volume":28823888}
-{"timestamp":"2012-08-22 00:00:00","open":30.59,"high":30.76,"low":30.47,"close":30.54,"volume":33438368}
-{"timestamp":"2012-08-23 00:00:00","open":30.39,"high":30.4,"low":30.08,"close":30.26,"volume":28356544}
-{"timestamp":"2012-08-24 00:00:00","open":30.25,"high":30.63,"low":30.18,"close":30.56,"volume":22951104}
-{"timestamp":"2012-08-27 00:00:00","open":30.93,"high":30.96,"low":30.59,"close":30.69,"volume":34692512}
-{"timestamp":"2012-08-28 00:00:00","open":30.7,"high":30.8,"low":30.52,"close":30.63,"volume":23948608}
-{"timestamp":"2012-08-29 00:00:00","open":30.65,"high":30.75,"low":30.44,"close":30.65,"volume":23347984}
-{"timestamp":"2012-08-30 00:00:00","open":30.53,"high":30.61,"low":30.22,"close":30.32,"volume":23982100}
-{"timestamp":"2012-08-31 00:00:00","open":30.6,"high":30.96,"low":30.38,"close":30.82,"volume":36595424}
-{"timestamp":"2012-09-04 00:00:00","open":30.45,"high":30.66,"low":30.15,"close":30.38,"volume":48561824}
-{"timestamp":"2012-09-05 00:00:00","open":30.22,"high":30.53,"low":30.21,"close":30.39,"volume":33650752}
-{"timestamp":"2012-09-06 00:00:00","open":30.5,"high":31.36,"low":30.46,"close":31.35,"volume":48371700}
-{"timestamp":"2012-09-07 00:00:00","open":31.04,"high":31.07,"low":30.73,"close":30.95,"volume":42652928}
-{"timestamp":"2012-09-10 00:00:00","open":30.83,"high":30.9,"low":30.51,"close":30.72,"volume":40524848}
-{"timestamp":"2012-09-11 00:00:00","open":30.69,"high":30.91,"low":30.61,"close":30.79,"volume":25194224}
-{"timestamp":"2012-09-12 00:00:00","open":30.94,"high":31.18,"low":30.73,"close":30.78,"volume":32779040}
-{"timestamp":"2012-09-13 00:00:00","open":30.89,"high":31.18,"low":30.4,"close":30.94,"volume":45052176}
-{"timestamp":"2012-09-14 00:00:00","open":31.01,"high":31.25,"low":30.81,"close":31.21,"volume":51422800}
-{"timestamp":"2012-09-17 00:00:00","open":31.19,"high":31.26,"low":31.04,"close":31.21,"volume":36488848}
-{"timestamp":"2012-09-18 00:00:00","open":31.1,"high":31.21,"low":31.03,"close":31.18,"volume":34542700}
-{"timestamp":"2012-09-19 00:00:00","open":31.09,"high":31.19,"low":31.04,"close":31.05,"volume":48881760}
-{"timestamp":"2012-09-20 00:00:00","open":30.95,"high":31.48,"low":30.91,"close":31.45,"volume":45549360}
-{"timestamp":"2012-09-21 00:00:00","open":31.43,"high":31.61,"low":31.09,"close":31.19,"volume":102348900}
-{"timestamp":"2012-09-24 00:00:00","open":31.0,"high":31.07,"low":30.64,"close":30.78,"volume":46825900}
-{"timestamp":"2012-09-25 00:00:00","open":30.95,"high":31.0,"low":30.36,"close":30.39,"volume":54275680}
-{"timestamp":"2012-09-26 00:00:00","open":30.28,"high":30.6,"low":30.04,"close":30.16,"volume":54679296}
-{"timestamp":"2012-09-27 00:00:00","open":30.17,"high":30.4,"low":29.89,"close":30.16,"volume":47130848}
-{"timestamp":"2012-09-28 00:00:00","open":30.18,"high":30.26,"low":29.74,"close":29.76,"volume":54232064}
-{"timestamp":"2012-10-01 00:00:00","open":29.81,"high":29.98,"low":29.42,"close":29.49,"volume":54042700}
-{"timestamp":"2012-10-02 00:00:00","open":29.68,"high":29.89,"low":29.5,"close":29.66,"volume":43338900}
-{"timestamp":"2012-10-03 00:00:00","open":29.75,"high":29.99,"low":29.67,"close":29.86,"volume":46664000}
-{"timestamp":"2012-10-04 00:00:00","open":29.97,"high":30.03,"low":29.57,"close":30.03,"volume":43640880}
-{"timestamp":"2012-10-05 00:00:00","open":30.23,"high":30.25,"low":29.74,"close":29.85,"volume":41135536}
-{"timestamp":"2012-10-08 00:00:00","open":29.64,"high":29.92,"low":29.55,"close":29.78,"volume":29755568}
-{"timestamp":"2012-10-09 00:00:00","open":29.68,"high":29.74,"low":29.18,"close":29.28,"volume":45130560}
-{"timestamp":"2012-10-10 00:00:00","open":29.15,"high":29.31,"low":28.95,"close":28.98,"volume":47227100}
-{"timestamp":"2012-10-11 00:00:00","open":29.22,"high":29.25,"low":28.87,"close":28.95,"volume":41490752}
-{"timestamp":"2012-10-12 00:00:00","open":28.97,"high":29.32,"low":28.8,"close":29.2,"volume":46466736}
-{"timestamp":"2012-10-15 00:00:00","open":29.37,"high":29.72,"low":29.25,"close":29.51,"volume":42448480}
-{"timestamp":"2012-10-16 00:00:00","open":29.45,"high":29.74,"low":29.32,"close":29.49,"volume":47745536}
-{"timestamp":"2012-10-17 00:00:00","open":29.3,"high":29.64,"low":29.09,"close":29.59,"volume":44211744}
-{"timestamp":"2012-10-18 00:00:00","open":29.65,"high":29.73,"low":29.26,"close":29.5,"volume":59238500}
-{"timestamp":"2012-10-19 00:00:00","open":29.05,"high":29.08,"low":28.5,"close":28.64,"volume":90476944}
-{"timestamp":"2012-10-22 00:00:00","open":28.73,"high":28.83,"low":27.83,"close":28.0,"volume":83384000}
-{"timestamp":"2012-10-23 00:00:00","open":27.77,"high":28.2,"low":27.76,"close":28.05,"volume":64418752}
-{"timestamp":"2012-10-24 00:00:00","open":28.16,"high":28.2,"low":27.87,"close":27.9,"volume":53329232}
-{"timestamp":"2012-10-25 00:00:00","open":28.19,"high":28.2,"low":27.86,"close":27.88,"volume":54084300}
-{"timestamp":"2012-10-26 00:00:00","open":27.86,"high":28.34,"low":27.84,"close":28.21,"volume":57790000}
-{"timestamp":"2012-10-31 00:00:00","open":28.55,"high":28.88,"low":28.5,"close":28.54,"volume":69467680}
-{"timestamp":"2012-11-01 00:00:00","open":28.84,"high":29.56,"low":28.82,"close":29.52,"volume":72047900}
-{"timestamp":"2012-11-02 00:00:00","open":29.59,"high":29.77,"low":29.33,"close":29.5,"volume":57139344}
-{"timestamp":"2012-11-05 00:00:00","open":29.62,"high":29.74,"low":29.33,"close":29.63,"volume":38071728}
-{"timestamp":"2012-11-06 00:00:00","open":29.82,"high":30.2,"low":29.61,"close":29.86,"volume":43408272}
-{"timestamp":"2012-11-07 00:00:00","open":29.53,"high":29.83,"low":29.05,"close":29.08,"volume":57876864}
-{"timestamp":"2012-11-08 00:00:00","open":29.12,"high":29.37,"low":28.8,"close":28.81,"volume":49841800}
-{"timestamp":"2012-11-09 00:00:00","open":28.88,"high":29.19,"low":28.8,"close":28.83,"volume":43295888}
-{"timestamp":"2012-11-12 00:00:00","open":28.94,"high":29.01,"low":28.21,"close":28.22,"volume":61112300}
-{"timestamp":"2012-11-13 00:00:00","open":27.02,"high":27.3,"low":26.75,"close":27.09,"volume":131689200}
-{"timestamp":"2012-11-14 00:00:00","open":27.24,"high":27.29,"low":26.8,"close":26.84,"volume":76095376}
-{"timestamp":"2012-11-15 00:00:00","open":26.88,"high":26.97,"low":26.63,"close":26.66,"volume":50955600}
-{"timestamp":"2012-11-16 00:00:00","open":26.67,"high":26.7,"low":26.34,"close":26.52,"volume":64088288}
-{"timestamp":"2012-11-19 00:00:00","open":26.8,"high":26.8,"low":26.47,"close":26.73,"volume":57179300}
-{"timestamp":"2012-11-20 00:00:00","open":26.76,"high":26.8,"low":26.46,"close":26.71,"volume":47070400}
-{"timestamp":"2012-11-21 00:00:00","open":26.71,"high":27.17,"low":26.67,"close":26.95,"volume":66360300}
-{"timestamp":"2012-11-23 00:00:00","open":27.23,"high":27.77,"low":27.2,"close":27.7,"volume":57845700}
-{"timestamp":"2012-11-26 00:00:00","open":27.54,"high":27.58,"low":27.17,"close":27.38,"volume":85198700}
-{"timestamp":"2012-11-27 00:00:00","open":27.36,"high":27.38,"low":27.04,"close":27.08,"volume":45023856}
-{"timestamp":"2012-11-28 00:00:00","open":27.01,"high":27.39,"low":26.77,"close":27.36,"volume":53018400}
-{"timestamp":"2012-11-29 00:00:00","open":27.11,"high":27.36,"low":26.86,"close":26.95,"volume":69558816}
-{"timestamp":"2012-11-30 00:00:00","open":27.05,"high":27.13,"low":26.49,"close":26.62,"volume":83690200}
-{"timestamp":"2012-12-03 00:00:00","open":26.78,"high":26.82,"low":26.4,"close":26.43,"volume":53173800}
-{"timestamp":"2012-12-04 00:00:00","open":26.5,"high":26.63,"low":26.34,"close":26.37,"volume":49798320}
-{"timestamp":"2012-12-05 00:00:00","open":26.38,"high":26.93,"low":26.26,"close":26.67,"volume":68283800}
-{"timestamp":"2012-12-06 00:00:00","open":26.81,"high":26.98,"low":26.61,"close":26.73,"volume":39186496}
-{"timestamp":"2012-12-07 00:00:00","open":26.82,"high":26.82,"low":26.37,"close":26.46,"volume":46179488}
-{"timestamp":"2012-12-10 00:00:00","open":26.56,"high":26.97,"low":26.52,"close":26.94,"volume":47037888}
-{"timestamp":"2012-12-11 00:00:00","open":27.05,"high":27.49,"low":27.05,"close":27.32,"volume":52288384}
-{"timestamp":"2012-12-12 00:00:00","open":27.53,"high":27.62,"low":27.08,"close":27.24,"volume":43966300}
-{"timestamp":"2012-12-13 00:00:00","open":27.32,"high":27.52,"low":26.95,"close":27.11,"volume":45080100}
-{"timestamp":"2012-12-14 00:00:00","open":27.11,"high":27.13,"low":26.7,"close":26.81,"volume":42077500}
-{"timestamp":"2012-12-17 00:00:00","open":26.79,"high":27.22,"low":26.68,"close":27.1,"volume":42053232}
-{"timestamp":"2012-12-18 00:00:00","open":27.25,"high":27.63,"low":27.14,"close":27.56,"volume":50494944}
-{"timestamp":"2012-12-19 00:00:00","open":27.69,"high":27.73,"low":27.25,"close":27.31,"volume":53523184}
-{"timestamp":"2012-12-20 00:00:00","open":27.36,"high":27.68,"low":27.15,"close":27.68,"volume":52607300}
-{"timestamp":"2012-12-21 00:00:00","open":27.45,"high":27.49,"low":27.0,"close":27.45,"volume":98779744}
-{"timestamp":"2012-12-24 00:00:00","open":27.2,"high":27.25,"low":27.0,"close":27.06,"volume":20842400}
-{"timestamp":"2012-12-26 00:00:00","open":27.03,"high":27.2,"low":26.7,"close":26.86,"volume":31640960}
-{"timestamp":"2012-12-27 00:00:00","open":26.89,"high":27.09,"low":26.57,"close":26.96,"volume":39394000}
-{"timestamp":"2012-12-28 00:00:00","open":26.71,"high":26.9,"low":26.55,"close":26.55,"volume":28248320}
-{"timestamp":"2012-12-31 00:00:00","open":26.59,"high":26.77,"low":26.37,"close":26.71,"volume":42757840}
-{"timestamp":"2013-01-02 00:00:00","open":27.25,"high":27.73,"low":27.15,"close":27.62,"volume":52905504}
-{"timestamp":"2013-01-03 00:00:00","open":27.63,"high":27.65,"low":27.16,"close":27.25,"volume":48297744}
-{"timestamp":"2013-01-04 00:00:00","open":27.27,"high":27.34,"low":26.73,"close":26.74,"volume":52521100}
-{"timestamp":"2013-01-07 00:00:00","open":26.77,"high":26.88,"low":26.64,"close":26.69,"volume":37120064}
-{"timestamp":"2013-01-08 00:00:00","open":26.75,"high":26.79,"low":26.46,"close":26.55,"volume":44703100}
-{"timestamp":"2013-01-09 00:00:00","open":26.72,"high":26.75,"low":26.56,"close":26.7,"volume":49047900}
-{"timestamp":"2013-01-10 00:00:00","open":26.65,"high":26.98,"low":26.29,"close":26.46,"volume":71431300}
-{"timestamp":"2013-01-11 00:00:00","open":26.49,"high":26.93,"low":26.28,"close":26.83,"volume":55518048}
-{"timestamp":"2013-01-14 00:00:00","open":26.9,"high":27.08,"low":26.76,"close":26.89,"volume":48324400}
-{"timestamp":"2013-01-15 00:00:00","open":26.83,"high":27.29,"low":26.83,"close":27.21,"volume":48244500}
-{"timestamp":"2013-01-16 00:00:00","open":27.15,"high":27.23,"low":27.01,"close":27.04,"volume":41077400}
-{"timestamp":"2013-01-17 00:00:00","open":27.19,"high":27.47,"low":27.06,"close":27.25,"volume":51685900}
-{"timestamp":"2013-01-18 00:00:00","open":27.1,"high":27.29,"low":27.04,"close":27.25,"volume":52171312}
-{"timestamp":"2013-01-22 00:00:00","open":27.3,"high":27.45,"low":27.0,"close":27.15,"volume":58656752}
-{"timestamp":"2013-01-23 00:00:00","open":27.2,"high":27.63,"low":27.2,"close":27.61,"volume":50387700}
-{"timestamp":"2013-01-24 00:00:00","open":27.7,"high":28.07,"low":27.47,"close":27.63,"volume":101739300}
-{"timestamp":"2013-01-25 00:00:00","open":27.58,"high":28.23,"low":27.39,"close":27.88,"volume":81853120}
-{"timestamp":"2013-01-28 00:00:00","open":28.01,"high":28.23,"low":27.76,"close":27.91,"volume":56061488}
-{"timestamp":"2013-01-29 00:00:00","open":27.82,"high":28.13,"low":27.6,"close":28.01,"volume":49247856}
-{"timestamp":"2013-01-30 00:00:00","open":28.01,"high":28.19,"low":27.76,"close":27.85,"volume":43585520}
-{"timestamp":"2013-01-31 00:00:00","open":27.79,"high":27.97,"low":27.4,"close":27.45,"volume":50536144}
-{"timestamp":"2013-02-01 00:00:00","open":27.67,"high":28.05,"low":27.55,"close":27.93,"volume":55566448}
-{"timestamp":"2013-02-04 00:00:00","open":27.87,"high":28.02,"low":27.42,"close":27.44,"volume":50540000}
-{"timestamp":"2013-02-05 00:00:00","open":27.62,"high":27.66,"low":27.36,"close":27.5,"volume":35410400}
-{"timestamp":"2013-02-06 00:00:00","open":27.38,"high":27.54,"low":27.25,"close":27.34,"volume":41889600}
-{"timestamp":"2013-02-07 00:00:00","open":27.35,"high":27.39,"low":27.1,"close":27.28,"volume":38034064}
-{"timestamp":"2013-02-08 00:00:00","open":27.35,"high":27.71,"low":27.31,"close":27.55,"volume":33320432}
-{"timestamp":"2013-02-11 00:00:00","open":27.65,"high":27.92,"low":27.5,"close":27.86,"volume":32248144}
-{"timestamp":"2013-02-12 00:00:00","open":27.88,"high":28.0,"low":27.75,"close":27.88,"volume":35991328}
-{"timestamp":"2013-02-13 00:00:00","open":27.93,"high":28.11,"low":27.88,"close":28.03,"volume":41716064}
-{"timestamp":"2013-02-14 00:00:00","open":27.92,"high":28.06,"low":27.87,"close":28.04,"volume":32663456}
-{"timestamp":"2013-02-15 00:00:00","open":28.04,"high":28.16,"low":27.88,"close":28.01,"volume":49657744}
-{"timestamp":"2013-02-19 00:00:00","open":27.88,"high":28.09,"low":27.8,"close":28.05,"volume":38806864}
-{"timestamp":"2013-02-20 00:00:00","open":28.13,"high":28.2,"low":27.83,"close":27.87,"volume":44112448}
-{"timestamp":"2013-02-21 00:00:00","open":27.74,"high":27.74,"low":27.23,"close":27.49,"volume":49085536}
-{"timestamp":"2013-02-22 00:00:00","open":27.68,"high":27.76,"low":27.48,"close":27.76,"volume":31430016}
-{"timestamp":"2013-02-25 00:00:00","open":27.97,"high":28.05,"low":27.37,"close":27.37,"volume":48020352}
-{"timestamp":"2013-02-26 00:00:00","open":27.38,"high":27.6,"low":27.34,"close":27.37,"volume":49925056}
-{"timestamp":"2013-02-27 00:00:00","open":27.42,"high":28.0,"low":27.33,"close":27.81,"volume":36395584}
-{"timestamp":"2013-02-28 00:00:00","open":27.88,"high":27.97,"low":27.74,"close":27.8,"volume":35840864}
-{"timestamp":"2013-03-01 00:00:00","open":27.72,"high":27.98,"low":27.52,"close":27.95,"volume":34851872}
-{"timestamp":"2013-03-04 00:00:00","open":27.85,"high":28.15,"low":27.7,"close":28.15,"volume":38167504}
-{"timestamp":"2013-03-05 00:00:00","open":28.29,"high":28.54,"low":28.16,"close":28.35,"volume":41437136}
-{"timestamp":"2013-03-06 00:00:00","open":28.21,"high":28.23,"low":27.78,"close":28.09,"volume":51448912}
-{"timestamp":"2013-03-07 00:00:00","open":28.11,"high":28.28,"low":28.01,"close":28.14,"volume":29197632}
-{"timestamp":"2013-03-08 00:00:00","open":28.25,"high":28.33,"low":27.96,"close":28.0,"volume":37671488}
-{"timestamp":"2013-03-11 00:00:00","open":27.94,"high":27.97,"low":27.67,"close":27.87,"volume":36635440}
-{"timestamp":"2013-03-12 00:00:00","open":27.84,"high":27.95,"low":27.64,"close":27.91,"volume":39259456}
-{"timestamp":"2013-03-13 00:00:00","open":27.87,"high":28.02,"low":27.75,"close":27.91,"volume":29103200}
-{"timestamp":"2013-03-14 00:00:00","open":28.0,"high":28.16,"low":27.93,"close":28.13,"volume":55917312}
-{"timestamp":"2013-03-15 00:00:00","open":28.03,"high":28.16,"low":27.98,"close":28.04,"volume":92711936}
-{"timestamp":"2013-03-18 00:00:00","open":27.88,"high":28.28,"low":27.81,"close":28.1,"volume":44828016}
-{"timestamp":"2013-03-19 00:00:00","open":28.12,"high":28.22,"low":28.03,"close":28.18,"volume":51902976}
-{"timestamp":"2013-03-20 00:00:00","open":28.34,"high":28.49,"low":28.18,"close":28.32,"volume":35454208}
-{"timestamp":"2013-03-21 00:00:00","open":28.11,"high":28.36,"low":28.05,"close":28.11,"volume":34234560}
-{"timestamp":"2013-03-22 00:00:00","open":28.19,"high":28.34,"low":28.1,"close":28.25,"volume":28720900}
-{"timestamp":"2013-03-25 00:00:00","open":28.3,"high":28.35,"low":27.96,"close":28.16,"volume":44154000}
-{"timestamp":"2013-03-26 00:00:00","open":28.24,"high":28.34,"low":28.11,"close":28.16,"volume":27831648}
-{"timestamp":"2013-03-27 00:00:00","open":28.14,"high":28.45,"low":28.08,"close":28.37,"volume":36048960}
-{"timestamp":"2013-03-28 00:00:00","open":28.32,"high":28.66,"low":28.26,"close":28.61,"volume":55455616}
-{"timestamp":"2013-04-01 00:00:00","open":28.64,"high":28.66,"low":28.36,"close":28.61,"volume":29203120}
-{"timestamp":"2013-04-02 00:00:00","open":28.59,"high":28.85,"low":28.52,"close":28.8,"volume":28460384}
-{"timestamp":"2013-04-03 00:00:00","open":28.75,"high":28.95,"low":28.54,"close":28.56,"volume":35064464}
-{"timestamp":"2013-04-04 00:00:00","open":28.39,"high":28.61,"low":28.27,"close":28.6,"volume":45267600}
-{"timestamp":"2013-04-05 00:00:00","open":28.22,"high":28.78,"low":28.11,"close":28.7,"volume":50928784}
-{"timestamp":"2013-04-08 00:00:00","open":28.73,"high":28.73,"low":28.47,"close":28.59,"volume":34759728}
-{"timestamp":"2013-04-09 00:00:00","open":28.73,"high":29.82,"low":28.68,"close":29.61,"volume":77737872}
-{"timestamp":"2013-04-10 00:00:00","open":29.57,"high":30.32,"low":29.52,"close":30.28,"volume":71116700}
-{"timestamp":"2013-04-11 00:00:00","open":29.1,"high":29.2,"low":28.73,"close":28.94,"volume":130923200}
-{"timestamp":"2013-04-12 00:00:00","open":28.85,"high":29.02,"low":28.66,"close":28.79,"volume":62888016}
-{"timestamp":"2013-04-15 00:00:00","open":28.65,"high":28.98,"low":28.51,"close":28.69,"volume":56335552}
-{"timestamp":"2013-04-16 00:00:00","open":28.9,"high":29.14,"low":28.7,"close":28.97,"volume":52804656}
-{"timestamp":"2013-04-17 00:00:00","open":28.85,"high":29.04,"low":28.6,"close":28.83,"volume":52841328}
-{"timestamp":"2013-04-18 00:00:00","open":28.95,"high":28.98,"low":28.5,"close":28.79,"volume":56906600}
-{"timestamp":"2013-04-19 00:00:00","open":29.62,"high":30.24,"low":29.61,"close":29.77,"volume":99793504}
-{"timestamp":"2013-04-22 00:00:00","open":30.3,"high":31.18,"low":30.27,"close":30.83,"volume":137909440}
-{"timestamp":"2013-04-23 00:00:00","open":30.7,"high":30.9,"low":30.38,"close":30.6,"volume":59126900}
-{"timestamp":"2013-04-24 00:00:00","open":30.62,"high":31.92,"low":30.6,"close":31.76,"volume":90955504}
-{"timestamp":"2013-04-25 00:00:00","open":31.71,"high":32.84,"low":31.54,"close":31.94,"volume":110700200}
-{"timestamp":"2013-04-26 00:00:00","open":31.9,"high":31.98,"low":31.45,"close":31.79,"volume":47802880}
-{"timestamp":"2013-04-29 00:00:00","open":31.8,"high":32.68,"low":31.77,"close":32.61,"volume":59122272}
-{"timestamp":"2013-04-30 00:00:00","open":32.56,"high":33.11,"low":32.28,"close":33.1,"volume":75166944}
-{"timestamp":"2013-05-01 00:00:00","open":32.93,"high":33.08,"low":32.6,"close":32.72,"volume":54336832}
-{"timestamp":"2013-05-02 00:00:00","open":32.63,"high":33.17,"low":32.39,"close":33.16,"volume":46069472}
-{"timestamp":"2013-05-03 00:00:00","open":33.23,"high":33.52,"low":33.08,"close":33.49,"volume":46786832}
-{"timestamp":"2013-05-06 00:00:00","open":33.42,"high":33.91,"low":33.25,"close":33.75,"volume":40982480}
-{"timestamp":"2013-05-07 00:00:00","open":33.65,"high":33.79,"low":33.24,"close":33.31,"volume":43078300}
-{"timestamp":"2013-05-08 00:00:00","open":33.07,"high":33.24,"low":32.65,"close":32.99,"volume":51595700}
-{"timestamp":"2013-05-09 00:00:00","open":32.85,"high":33.0,"low":32.59,"close":32.66,"volume":46417808}
-{"timestamp":"2013-05-10 00:00:00","open":32.67,"high":32.72,"low":32.32,"close":32.69,"volume":36396528}
-{"timestamp":"2013-05-13 00:00:00","open":32.61,"high":33.07,"low":32.55,"close":33.03,"volume":36036352}
-{"timestamp":"2013-05-14 00:00:00","open":32.86,"high":33.53,"low":32.8,"close":33.53,"volume":56874000}
-{"timestamp":"2013-05-15 00:00:00","open":33.45,"high":33.9,"low":33.43,"close":33.85,"volume":46309504}
-{"timestamp":"2013-05-16 00:00:00","open":33.64,"high":34.15,"low":33.55,"close":34.08,"volume":59384288}
-{"timestamp":"2013-05-17 00:00:00","open":34.13,"high":34.87,"low":34.1,"close":34.87,"volume":60674272}
-{"timestamp":"2013-05-20 00:00:00","open":34.73,"high":35.1,"low":34.68,"close":35.08,"volume":54025232}
-{"timestamp":"2013-05-21 00:00:00","open":35.1,"high":35.27,"low":34.72,"close":34.85,"volume":48705360}
-{"timestamp":"2013-05-22 00:00:00","open":34.79,"high":34.84,"low":34.36,"close":34.61,"volume":66050880}
-{"timestamp":"2013-05-23 00:00:00","open":34.23,"high":34.55,"low":33.9,"close":34.15,"volume":51113504}
-{"timestamp":"2013-05-24 00:00:00","open":33.92,"high":34.28,"low":33.9,"close":34.27,"volume":33175808}
-{"timestamp":"2013-05-28 00:00:00","open":34.42,"high":35.18,"low":34.41,"close":35.02,"volume":48218176}
-{"timestamp":"2013-05-29 00:00:00","open":34.74,"high":35.02,"low":34.57,"close":34.88,"volume":38419840}
-{"timestamp":"2013-05-30 00:00:00","open":34.85,"high":35.25,"low":34.81,"close":35.03,"volume":51133616}
-{"timestamp":"2013-05-31 00:00:00","open":34.82,"high":35.28,"low":34.79,"close":34.9,"volume":56167728}
-{"timestamp":"2013-06-03 00:00:00","open":34.92,"high":35.63,"low":34.83,"close":35.59,"volume":51256272}
-{"timestamp":"2013-06-04 00:00:00","open":35.62,"high":35.74,"low":34.77,"close":34.99,"volume":65538432}
-{"timestamp":"2013-06-05 00:00:00","open":34.6,"high":34.89,"low":34.43,"close":34.78,"volume":46032656}
-{"timestamp":"2013-06-06 00:00:00","open":34.84,"high":35.11,"low":34.49,"close":34.96,"volume":37627136}
-{"timestamp":"2013-06-07 00:00:00","open":35.25,"high":35.78,"low":35.06,"close":35.67,"volume":40762256}
-{"timestamp":"2013-06-10 00:00:00","open":35.51,"high":35.65,"low":35.14,"close":35.47,"volume":35995216}
-{"timestamp":"2013-06-11 00:00:00","open":35.05,"high":35.18,"low":34.68,"close":34.84,"volume":39437360}
-{"timestamp":"2013-06-12 00:00:00","open":35.14,"high":35.27,"low":34.85,"close":35.0,"volume":37373024}
-{"timestamp":"2013-06-13 00:00:00","open":34.99,"high":35.02,"low":34.59,"close":34.72,"volume":45654900}
-{"timestamp":"2013-06-14 00:00:00","open":34.55,"high":34.69,"low":34.25,"close":34.4,"volume":53199008}
-{"timestamp":"2013-06-17 00:00:00","open":34.69,"high":35.16,"low":34.63,"close":35.0,"volume":49672496}
-{"timestamp":"2013-06-18 00:00:00","open":34.97,"high":35.17,"low":34.9,"close":34.98,"volume":28622928}
-{"timestamp":"2013-06-19 00:00:00","open":34.96,"high":35.09,"low":34.59,"close":34.59,"volume":30820208}
-{"timestamp":"2013-06-20 00:00:00","open":34.26,"high":34.33,"low":33.37,"close":33.49,"volume":54496752}
-{"timestamp":"2013-06-21 00:00:00","open":33.66,"high":33.73,"low":33.05,"close":33.27,"volume":85338500}
-{"timestamp":"2013-06-24 00:00:00","open":32.94,"high":34.2,"low":32.57,"close":33.72,"volume":56113712}
-{"timestamp":"2013-06-25 00:00:00","open":34.08,"high":34.38,"low":33.46,"close":33.67,"volume":44073400}
-{"timestamp":"2013-06-26 00:00:00","open":34.12,"high":34.48,"low":33.89,"close":34.35,"volume":48667840}
-{"timestamp":"2013-06-27 00:00:00","open":34.52,"high":34.78,"low":34.5,"close":34.62,"volume":28993536}
-{"timestamp":"2013-06-28 00:00:00","open":34.38,"high":34.79,"low":34.34,"close":34.55,"volume":65548192}
-{"timestamp":"2013-07-01 00:00:00","open":34.75,"high":34.99,"low":34.33,"close":34.36,"volume":31064000}
-{"timestamp":"2013-07-02 00:00:00","open":34.41,"high":34.44,"low":33.63,"close":33.94,"volume":37634576}
-{"timestamp":"2013-07-03 00:00:00","open":33.66,"high":34.37,"low":33.6,"close":34.01,"volume":15994400}
-{"timestamp":"2013-07-05 00:00:00","open":34.09,"high":34.24,"low":33.58,"close":34.21,"volume":26085984}
-{"timestamp":"2013-07-08 00:00:00","open":34.35,"high":34.59,"low":33.98,"close":34.33,"volume":32398736}
-{"timestamp":"2013-07-09 00:00:00","open":34.58,"high":34.6,"low":34.14,"close":34.35,"volume":25320912}
-{"timestamp":"2013-07-10 00:00:00","open":34.34,"high":34.81,"low":34.32,"close":34.7,"volume":29658800}
-{"timestamp":"2013-07-11 00:00:00","open":35.0,"high":35.77,"low":34.9,"close":35.69,"volume":53638300}
-{"timestamp":"2013-07-12 00:00:00","open":35.58,"high":35.73,"low":35.28,"close":35.67,"volume":35502640}
-{"timestamp":"2013-07-15 00:00:00","open":35.66,"high":36.22,"low":35.58,"close":36.17,"volume":34145648}
-{"timestamp":"2013-07-16 00:00:00","open":36.01,"high":36.43,"low":35.96,"close":36.27,"volume":36378672}
-{"timestamp":"2013-07-17 00:00:00","open":36.34,"high":36.39,"low":35.49,"close":35.74,"volume":37289328}
-{"timestamp":"2013-07-18 00:00:00","open":35.72,"high":35.89,"low":35.22,"close":35.44,"volume":49547100}
-{"timestamp":"2013-07-19 00:00:00","open":32.4,"high":32.67,"low":31.02,"close":31.4,"volume":248428500}
-{"timestamp":"2013-07-22 00:00:00","open":31.7,"high":32.01,"low":31.6,"close":32.01,"volume":79040700}
-{"timestamp":"2013-07-23 00:00:00","open":31.91,"high":32.04,"low":31.71,"close":31.82,"volume":65819184}
-{"timestamp":"2013-07-24 00:00:00","open":32.03,"high":32.19,"low":31.89,"close":31.96,"volume":52812048}
-{"timestamp":"2013-07-25 00:00:00","open":31.62,"high":31.65,"low":31.25,"close":31.39,"volume":63221360}
-{"timestamp":"2013-07-26 00:00:00","open":31.26,"high":31.62,"low":31.21,"close":31.62,"volume":38637344}
-{"timestamp":"2013-07-29 00:00:00","open":31.47,"high":31.6,"low":31.4,"close":31.54,"volume":28874880}
-{"timestamp":"2013-07-30 00:00:00","open":31.78,"high":32.12,"low":31.55,"close":31.85,"volume":45801152}
-{"timestamp":"2013-07-31 00:00:00","open":31.97,"high":32.05,"low":31.71,"close":31.84,"volume":43900512}
-{"timestamp":"2013-08-01 00:00:00","open":32.06,"high":32.09,"low":31.6,"close":31.67,"volume":42557900}
-{"timestamp":"2013-08-02 00:00:00","open":31.69,"high":31.9,"low":31.57,"close":31.89,"volume":29199900}
-{"timestamp":"2013-08-05 00:00:00","open":31.9,"high":32.0,"low":31.64,"close":31.7,"volume":30986512}
-{"timestamp":"2013-08-06 00:00:00","open":31.55,"high":31.67,"low":31.38,"close":31.58,"volume":36334896}
-{"timestamp":"2013-08-07 00:00:00","open":31.54,"high":32.1,"low":31.25,"close":32.06,"volume":38078600}
-{"timestamp":"2013-08-08 00:00:00","open":32.24,"high":33.07,"low":32.05,"close":32.89,"volume":59038544}
-{"timestamp":"2013-08-09 00:00:00","open":32.77,"high":32.9,"low":32.47,"close":32.7,"volume":26803872}
-{"timestamp":"2013-08-12 00:00:00","open":32.46,"high":32.97,"low":32.46,"close":32.87,"volume":25501904}
-{"timestamp":"2013-08-13 00:00:00","open":32.51,"high":32.55,"low":32.21,"close":32.23,"volume":39473024}
-{"timestamp":"2013-08-14 00:00:00","open":32.14,"high":33.36,"low":31.7,"close":32.35,"volume":48528224}
-{"timestamp":"2013-08-15 00:00:00","open":32.0,"high":32.18,"low":30.84,"close":31.79,"volume":33340720}
-{"timestamp":"2013-08-16 00:00:00","open":31.79,"high":31.99,"low":31.66,"close":31.8,"volume":32866300}
-{"timestamp":"2013-08-19 00:00:00","open":31.76,"high":31.97,"low":31.38,"close":31.39,"volume":27908720}
-{"timestamp":"2013-08-20 00:00:00","open":31.44,"high":31.9,"low":31.37,"close":31.62,"volume":22979600}
-{"timestamp":"2013-08-21 00:00:00","open":31.61,"high":32.01,"low":31.54,"close":31.61,"volume":37409100}
-{"timestamp":"2013-08-22 00:00:00","open":32.19,"high":32.49,"low":32.1,"close":32.39,"volume":31169904}
-{"timestamp":"2013-08-23 00:00:00","open":35.17,"high":35.2,"low":34.0,"close":34.75,"volume":225493800}
-{"timestamp":"2013-08-26 00:00:00","open":34.4,"high":34.67,"low":34.03,"close":34.15,"volume":72786800}
-{"timestamp":"2013-08-27 00:00:00","open":33.52,"high":34.1,"low":33.15,"close":33.26,"volume":58522300}
-{"timestamp":"2013-08-28 00:00:00","open":33.39,"high":33.6,"low":33.0,"close":33.02,"volume":44262720}
-{"timestamp":"2013-08-29 00:00:00","open":32.93,"high":33.6,"low":32.8,"close":33.55,"volume":45284700}
-{"timestamp":"2013-08-30 00:00:00","open":33.37,"high":33.48,"low":33.09,"close":33.4,"volume":42790200}
-{"timestamp":"2013-09-03 00:00:00","open":31.75,"high":32.07,"low":31.29,"close":31.88,"volume":154507008}
-{"timestamp":"2013-09-04 00:00:00","open":31.39,"high":31.47,"low":31.11,"close":31.2,"volume":142320600}
-{"timestamp":"2013-09-05 00:00:00","open":31.1,"high":31.44,"low":30.95,"close":31.24,"volume":71644900}
-{"timestamp":"2013-09-06 00:00:00","open":31.31,"high":31.39,"low":31.13,"close":31.15,"volume":75439568}
-{"timestamp":"2013-09-09 00:00:00","open":31.22,"high":31.79,"low":31.2,"close":31.66,"volume":49628500}
-{"timestamp":"2013-09-10 00:00:00","open":31.9,"high":32.4,"low":31.79,"close":32.39,"volume":56887968}
-{"timestamp":"2013-09-11 00:00:00","open":32.57,"high":32.93,"low":32.53,"close":32.74,"volume":39087500}
-{"timestamp":"2013-09-12 00:00:00","open":32.72,"high":32.78,"low":32.59,"close":32.69,"volume":32867696}
-{"timestamp":"2013-09-13 00:00:00","open":32.77,"high":33.07,"low":32.51,"close":33.03,"volume":40905936}
-{"timestamp":"2013-09-16 00:00:00","open":33.38,"high":33.5,"low":32.73,"close":32.8,"volume":55017872}
-{"timestamp":"2013-09-17 00:00:00","open":33.42,"high":33.47,"low":32.9,"close":32.93,"volume":84716500}
-{"timestamp":"2013-09-18 00:00:00","open":32.99,"high":33.4,"low":32.83,"close":33.32,"volume":64103344}
-{"timestamp":"2013-09-19 00:00:00","open":33.48,"high":33.68,"low":33.32,"close":33.64,"volume":42026600}
-{"timestamp":"2013-09-20 00:00:00","open":33.41,"high":33.48,"low":32.69,"close":32.79,"volume":102904900}
-{"timestamp":"2013-09-23 00:00:00","open":32.54,"high":32.97,"low":32.5,"close":32.74,"volume":39826256}
-{"timestamp":"2013-09-24 00:00:00","open":32.87,"high":32.87,"low":32.15,"close":32.46,"volume":40685000}
-{"timestamp":"2013-09-25 00:00:00","open":32.49,"high":32.8,"low":32.4,"close":32.51,"volume":28907500}
-{"timestamp":"2013-09-26 00:00:00","open":32.64,"high":33.0,"low":32.59,"close":32.77,"volume":28504000}
-{"timestamp":"2013-09-27 00:00:00","open":32.88,"high":33.75,"low":32.87,"close":33.27,"volume":55348000}
-{"timestamp":"2013-09-30 00:00:00","open":33.0,"high":33.31,"low":32.7,"close":33.28,"volume":39839536}
-{"timestamp":"2013-10-01 00:00:00","open":33.35,"high":33.61,"low":33.3,"close":33.58,"volume":36718736}
-{"timestamp":"2013-10-02 00:00:00","open":33.36,"high":34.03,"low":33.29,"close":33.92,"volume":46946816}
-{"timestamp":"2013-10-03 00:00:00","open":33.88,"high":34.0,"low":33.42,"close":33.86,"volume":38707456}
-{"timestamp":"2013-10-04 00:00:00","open":33.69,"high":33.99,"low":33.62,"close":33.88,"volume":33008112}
-{"timestamp":"2013-10-07 00:00:00","open":33.6,"high":33.71,"low":33.2,"close":33.3,"volume":35069300}
-{"timestamp":"2013-10-08 00:00:00","open":33.31,"high":33.33,"low":32.8,"close":33.01,"volume":41017600}
-{"timestamp":"2013-10-09 00:00:00","open":33.07,"high":33.35,"low":32.96,"close":33.07,"volume":35878600}
-{"timestamp":"2013-10-10 00:00:00","open":33.31,"high":33.89,"low":33.26,"close":33.76,"volume":42875136}
-{"timestamp":"2013-10-11 00:00:00","open":33.68,"high":34.14,"low":33.68,"close":34.13,"volume":30033328}
-{"timestamp":"2013-10-14 00:00:00","open":33.9,"high":34.5,"low":33.78,"close":34.45,"volume":27757900}
-{"timestamp":"2013-10-15 00:00:00","open":34.67,"high":34.99,"low":34.47,"close":34.49,"volume":47107664}
-{"timestamp":"2013-10-16 00:00:00","open":34.6,"high":34.9,"low":34.56,"close":34.64,"volume":35111600}
-{"timestamp":"2013-10-17 00:00:00","open":34.45,"high":34.99,"low":34.37,"close":34.92,"volume":31359200}
-{"timestamp":"2013-10-18 00:00:00","open":34.82,"high":34.99,"low":34.33,"close":34.96,"volume":41811700}
-{"timestamp":"2013-10-21 00:00:00","open":34.98,"high":35.2,"low":34.91,"close":34.99,"volume":27436496}
-{"timestamp":"2013-10-22 00:00:00","open":35.02,"high":35.1,"low":34.52,"close":34.58,"volume":40438544}
-{"timestamp":"2013-10-23 00:00:00","open":34.35,"high":34.49,"low":33.67,"close":33.76,"volume":58600500}
-{"timestamp":"2013-10-24 00:00:00","open":33.82,"high":34.1,"low":33.57,"close":33.72,"volume":53209728}
-{"timestamp":"2013-10-25 00:00:00","open":35.88,"high":36.29,"low":35.47,"close":35.73,"volume":113494000}
-{"timestamp":"2013-10-28 00:00:00","open":35.61,"high":35.73,"low":35.27,"close":35.57,"volume":38383600}
-{"timestamp":"2013-10-29 00:00:00","open":35.63,"high":35.72,"low":35.26,"close":35.52,"volume":31702613}
-{"timestamp":"2013-10-30 00:00:00","open":35.53,"high":35.79,"low":35.43,"close":35.54,"volume":37002061}
-{"timestamp":"2013-10-31 00:00:00","open":35.66,"high":35.69,"low":35.34,"close":35.41,"volume":41689563}
-{"timestamp":"2013-11-01 00:00:00","open":35.67,"high":35.69,"low":35.39,"close":35.53,"volume":40271887}
-{"timestamp":"2013-11-04 00:00:00","open":35.59,"high":35.98,"low":35.55,"close":35.94,"volume":28061873}
-{"timestamp":"2013-11-05 00:00:00","open":35.79,"high":36.71,"low":35.77,"close":36.64,"volume":51681900}
-{"timestamp":"2013-11-06 00:00:00","open":37.24,"high":38.22,"low":37.06,"close":38.18,"volume":88948830}
-{"timestamp":"2013-11-07 00:00:00","open":37.96,"high":38.01,"low":37.43,"close":37.5,"volume":60445258}
-{"timestamp":"2013-11-08 00:00:00","open":37.67,"high":37.78,"low":37.34,"close":37.78,"volume":36743157}
-{"timestamp":"2013-11-11 00:00:00","open":37.69,"high":37.78,"low":37.35,"close":37.59,"volume":26872537}
-{"timestamp":"2013-11-12 00:00:00","open":37.38,"high":37.6,"low":37.2,"close":37.36,"volume":31651600}
-{"timestamp":"2013-11-13 00:00:00","open":36.98,"high":38.16,"low":36.9,"close":38.16,"volume":44957611}
-{"timestamp":"2013-11-14 00:00:00","open":37.87,"high":38.13,"low":37.72,"close":38.02,"volume":46186577}
-{"timestamp":"2013-11-15 00:00:00","open":37.95,"high":38.02,"low":37.72,"close":37.84,"volume":50602034}
-{"timestamp":"2013-11-18 00:00:00","open":37.35,"high":37.58,"low":37.07,"close":37.2,"volume":53277500}
-{"timestamp":"2013-11-19 00:00:00","open":36.85,"high":37.23,"low":36.67,"close":36.74,"volume":44275000}
-{"timestamp":"2013-11-20 00:00:00","open":36.92,"high":37.41,"low":36.86,"close":37.08,"volume":32231827}
-{"timestamp":"2013-11-21 00:00:00","open":37.27,"high":37.53,"low":37.26,"close":37.4,"volume":23064700}
-{"timestamp":"2013-11-22 00:00:00","open":37.53,"high":37.68,"low":37.33,"close":37.57,"volume":27982000}
-{"timestamp":"2013-11-25 00:00:00","open":37.93,"high":37.95,"low":37.57,"close":37.64,"volume":30648148}
-{"timestamp":"2013-11-26 00:00:00","open":37.57,"high":37.65,"low":37.35,"close":37.35,"volume":34468069}
-{"timestamp":"2013-11-27 00:00:00","open":37.57,"high":37.76,"low":37.49,"close":37.6,"volume":26002100}
-{"timestamp":"2013-11-29 00:00:00","open":37.82,"high":38.29,"low":37.82,"close":38.13,"volume":22090428}
-{"timestamp":"2013-12-02 00:00:00","open":38.09,"high":38.78,"low":38.06,"close":38.45,"volume":42950400}
-{"timestamp":"2013-12-03 00:00:00","open":38.14,"high":38.49,"low":38.08,"close":38.31,"volume":52109800}
-{"timestamp":"2013-12-04 00:00:00","open":38.21,"high":38.98,"low":38.12,"close":38.94,"volume":51983600}
-{"timestamp":"2013-12-05 00:00:00","open":38.85,"high":38.88,"low":37.18,"close":38.0,"volume":116313834}
-{"timestamp":"2013-12-06 00:00:00","open":38.42,"high":38.55,"low":37.99,"close":38.36,"volume":36457300}
-{"timestamp":"2013-12-09 00:00:00","open":38.56,"high":38.87,"low":38.37,"close":38.71,"volume":30286015}
-{"timestamp":"2013-12-10 00:00:00","open":38.61,"high":38.9,"low":38.02,"close":38.11,"volume":37828600}
-{"timestamp":"2013-12-11 00:00:00","open":38.06,"high":38.3,"low":37.39,"close":37.61,"volume":39853400}
-{"timestamp":"2013-12-12 00:00:00","open":37.64,"high":37.64,"low":37.18,"close":37.22,"volume":36012800}
-{"timestamp":"2013-12-13 00:00:00","open":37.42,"high":37.45,"low":36.62,"close":36.69,"volume":40074360}
-{"timestamp":"2013-12-16 00:00:00","open":36.73,"high":37.0,"low":36.54,"close":36.89,"volume":31734515}
-{"timestamp":"2013-12-17 00:00:00","open":36.94,"high":37.11,"low":36.33,"close":36.52,"volume":45687700}
-{"timestamp":"2013-12-18 00:00:00","open":36.36,"high":36.6,"low":35.53,"close":36.58,"volume":63192100}
-{"timestamp":"2013-12-19 00:00:00","open":36.51,"high":36.55,"low":36.08,"close":36.25,"volume":34160100}
-{"timestamp":"2013-12-20 00:00:00","open":36.2,"high":36.93,"low":36.19,"close":36.8,"volume":62650324}
-{"timestamp":"2013-12-23 00:00:00","open":36.81,"high":36.89,"low":36.55,"close":36.62,"volume":25128740}
-{"timestamp":"2013-12-24 00:00:00","open":36.72,"high":37.17,"low":36.64,"close":37.08,"volume":14243000}
-{"timestamp":"2013-12-26 00:00:00","open":37.2,"high":37.49,"low":37.17,"close":37.44,"volume":17614984}
-{"timestamp":"2013-12-27 00:00:00","open":37.58,"high":37.62,"low":37.17,"close":37.29,"volume":14563533}
-{"timestamp":"2013-12-30 00:00:00","open":37.22,"high":37.38,"low":36.9,"close":37.29,"volume":16290500}
-{"timestamp":"2013-12-31 00:00:00","open":37.4,"high":37.58,"low":37.22,"close":37.41,"volume":17505770}
-{"timestamp":"2014-01-02 00:00:00","open":37.35,"high":37.4,"low":37.1,"close":37.16,"volume":30643745}
-{"timestamp":"2014-01-03 00:00:00","open":37.2,"high":37.22,"low":36.6,"close":36.91,"volume":31134800}
-{"timestamp":"2014-01-06 00:00:00","open":36.85,"high":36.89,"low":36.11,"close":36.13,"volume":43615035}
-{"timestamp":"2014-01-07 00:00:00","open":36.33,"high":36.49,"low":36.21,"close":36.41,"volume":35924726}
-{"timestamp":"2014-01-08 00:00:00","open":36.0,"high":36.14,"low":35.58,"close":35.76,"volume":59979542}
-{"timestamp":"2014-01-09 00:00:00","open":35.88,"high":35.91,"low":35.4,"close":35.53,"volume":36520448}
-{"timestamp":"2014-01-10 00:00:00","open":35.9,"high":36.15,"low":35.75,"close":36.04,"volume":40558766}
-{"timestamp":"2014-01-13 00:00:00","open":35.99,"high":36.02,"low":34.83,"close":34.98,"volume":45923872}
-{"timestamp":"2014-01-14 00:00:00","open":34.73,"high":35.88,"low":34.63,"close":35.78,"volume":41627325}
-{"timestamp":"2014-01-15 00:00:00","open":35.9,"high":36.79,"low":35.85,"close":36.76,"volume":44909545}
-{"timestamp":"2014-01-16 00:00:00","open":36.69,"high":37.0,"low":36.31,"close":36.89,"volume":38035708}
-{"timestamp":"2014-01-17 00:00:00","open":36.83,"high":36.83,"low":36.15,"close":36.38,"volume":46298736}
-{"timestamp":"2014-01-21 00:00:00","open":36.82,"high":36.82,"low":36.06,"close":36.17,"volume":31578979}
-{"timestamp":"2014-01-22 00:00:00","open":36.26,"high":36.32,"low":35.75,"close":35.93,"volume":21965266}
-{"timestamp":"2014-01-23 00:00:00","open":36.09,"high":36.13,"low":35.52,"close":36.06,"volume":44515126}
-{"timestamp":"2014-01-24 00:00:00","open":37.45,"high":37.55,"low":36.53,"close":36.81,"volume":77051806}
-{"timestamp":"2014-01-27 00:00:00","open":36.87,"high":36.89,"low":35.98,"close":36.03,"volume":44485767}
-{"timestamp":"2014-01-28 00:00:00","open":36.12,"high":36.39,"low":35.75,"close":36.27,"volume":36225755}
-{"timestamp":"2014-01-29 00:00:00","open":35.98,"high":36.88,"low":35.9,"close":36.66,"volume":52790351}
-{"timestamp":"2014-01-30 00:00:00","open":36.79,"high":36.88,"low":36.23,"close":36.86,"volume":35111959}
-{"timestamp":"2014-01-31 00:00:00","open":36.95,"high":37.89,"low":36.56,"close":37.84,"volume":93190755}
-{"timestamp":"2014-02-03 00:00:00","open":37.74,"high":37.99,"low":36.43,"close":36.48,"volume":64102391}
-{"timestamp":"2014-02-04 00:00:00","open":36.97,"high":37.19,"low":36.25,"close":36.35,"volume":55526924}
-{"timestamp":"2014-02-05 00:00:00","open":36.29,"high":36.47,"low":35.8,"close":35.82,"volume":55841097}
-{"timestamp":"2014-02-06 00:00:00","open":35.8,"high":36.25,"low":35.69,"close":36.18,"volume":35380994}
-{"timestamp":"2014-02-07 00:00:00","open":36.32,"high":36.59,"low":36.01,"close":36.56,"volume":33348008}
-{"timestamp":"2014-02-10 00:00:00","open":36.63,"high":36.8,"low":36.29,"close":36.8,"volume":26782083}
-{"timestamp":"2014-02-11 00:00:00","open":36.88,"high":37.26,"low":36.86,"close":37.17,"volume":32164989}
-{"timestamp":"2014-02-12 00:00:00","open":37.35,"high":37.6,"low":37.3,"close":37.47,"volume":27055869}
-{"timestamp":"2014-02-13 00:00:00","open":37.33,"high":37.86,"low":37.33,"close":37.61,"volume":37647772}
-{"timestamp":"2014-02-14 00:00:00","open":37.39,"high":37.78,"low":37.33,"close":37.62,"volume":42986738}
-{"timestamp":"2014-02-18 00:00:00","open":37.63,"high":37.78,"low":37.41,"close":37.42,"volume":32839707}
-{"timestamp":"2014-02-19 00:00:00","open":37.22,"high":37.75,"low":37.21,"close":37.51,"volume":29794084}
-{"timestamp":"2014-02-20 00:00:00","open":37.57,"high":37.87,"low":37.4,"close":37.75,"volume":27541038}
-{"timestamp":"2014-02-21 00:00:00","open":37.94,"high":38.35,"low":37.86,"close":37.98,"volume":38030656}
-{"timestamp":"2014-02-24 00:00:00","open":37.69,"high":37.98,"low":37.54,"close":37.69,"volume":32143395}
-{"timestamp":"2014-02-25 00:00:00","open":37.61,"high":37.85,"low":37.35,"close":37.54,"volume":30867657}
-{"timestamp":"2014-02-26 00:00:00","open":37.58,"high":37.74,"low":37.19,"close":37.47,"volume":41042629}
-{"timestamp":"2014-02-27 00:00:00","open":37.45,"high":37.89,"low":37.23,"close":37.86,"volume":33919024}
-{"timestamp":"2014-02-28 00:00:00","open":37.98,"high":38.46,"low":37.82,"close":38.31,"volume":41217028}
-{"timestamp":"2014-03-03 00:00:00","open":37.92,"high":38.13,"low":37.49,"close":37.78,"volume":29726792}
-{"timestamp":"2014-03-04 00:00:00","open":38.2,"high":38.48,"low":38.07,"close":38.41,"volume":26868337}
-{"timestamp":"2014-03-05 00:00:00","open":38.25,"high":38.27,"low":37.93,"close":38.11,"volume":20520432}
-{"timestamp":"2014-03-06 00:00:00","open":38.14,"high":38.24,"low":37.89,"close":38.15,"volume":23605310}
-{"timestamp":"2014-03-07 00:00:00","open":38.28,"high":38.36,"low":37.69,"close":37.9,"volume":26596635}
-{"timestamp":"2014-03-10 00:00:00","open":37.99,"high":38.01,"low":37.72,"close":37.82,"volume":19007850}
-{"timestamp":"2014-03-11 00:00:00","open":37.87,"high":38.23,"low":37.72,"close":38.02,"volume":25218133}
-{"timestamp":"2014-03-12 00:00:00","open":37.8,"high":38.43,"low":37.79,"close":38.27,"volume":30496295}
-{"timestamp":"2014-03-13 00:00:00","open":38.42,"high":38.45,"low":37.64,"close":37.89,"volume":32169700}
-{"timestamp":"2014-03-14 00:00:00","open":37.65,"high":38.14,"low":37.51,"close":37.7,"volume":27195638}
-{"timestamp":"2014-03-17 00:00:00","open":37.9,"high":38.41,"low":37.79,"close":38.05,"volume":20479610}
-{"timestamp":"2014-03-18 00:00:00","open":38.26,"high":39.9,"low":38.22,"close":39.55,"volume":64063900}
-{"timestamp":"2014-03-19 00:00:00","open":39.47,"high":39.55,"low":38.91,"close":39.27,"volume":35597241}
-{"timestamp":"2014-03-20 00:00:00","open":39.25,"high":40.65,"low":39.24,"close":40.33,"volume":59269801}
-{"timestamp":"2014-03-21 00:00:00","open":40.72,"high":40.94,"low":40.01,"close":40.16,"volume":80731942}
-{"timestamp":"2014-03-24 00:00:00","open":40.34,"high":40.64,"low":39.86,"close":40.5,"volume":46098400}
-{"timestamp":"2014-03-25 00:00:00","open":40.66,"high":40.99,"low":39.96,"close":40.34,"volume":43193147}
-{"timestamp":"2014-03-26 00:00:00","open":40.48,"high":40.71,"low":39.6,"close":39.79,"volume":41982966}
-{"timestamp":"2014-03-27 00:00:00","open":39.74,"high":39.97,"low":39.34,"close":39.36,"volume":35369200}
-{"timestamp":"2014-03-28 00:00:00","open":39.79,"high":40.64,"low":39.68,"close":40.3,"volume":43472747}
-{"timestamp":"2014-03-31 00:00:00","open":40.43,"high":41.5,"low":40.4,"close":40.99,"volume":46886300}
-{"timestamp":"2014-04-01 00:00:00","open":41.15,"high":41.59,"low":41.07,"close":41.42,"volume":32610395}
-{"timestamp":"2014-04-02 00:00:00","open":41.44,"high":41.66,"low":41.17,"close":41.35,"volume":28666700}
-{"timestamp":"2014-04-03 00:00:00","open":41.29,"high":41.29,"low":40.71,"close":41.01,"volume":30139600}
-{"timestamp":"2014-04-04 00:00:00","open":41.25,"high":41.39,"low":39.64,"close":39.87,"volume":51409600}
-{"timestamp":"2014-04-07 00:00:00","open":39.96,"high":40.27,"low":39.74,"close":39.8,"volume":37559615}
-{"timestamp":"2014-04-08 00:00:00","open":39.75,"high":39.93,"low":39.2,"close":39.82,"volume":35919609}
-{"timestamp":"2014-04-09 00:00:00","open":39.93,"high":40.55,"low":39.88,"close":40.47,"volume":27398700}
-{"timestamp":"2014-04-10 00:00:00","open":40.44,"high":40.69,"low":39.09,"close":39.36,"volume":45960848}
-{"timestamp":"2014-04-11 00:00:00","open":39.0,"high":39.79,"low":39.0,"close":39.21,"volume":34333298}
-{"timestamp":"2014-04-14 00:00:00","open":39.11,"high":39.41,"low":38.9,"close":39.18,"volume":32006651}
-{"timestamp":"2014-04-15 00:00:00","open":39.34,"high":39.96,"low":39.05,"close":39.75,"volume":33978673}
-{"timestamp":"2014-04-16 00:00:00","open":40.06,"high":40.42,"low":39.91,"close":40.4,"volume":30616304}
-{"timestamp":"2014-04-17 00:00:00","open":40.01,"high":40.2,"low":39.51,"close":40.01,"volume":36689399}
-{"timestamp":"2014-04-21 00:00:00","open":40.13,"high":40.15,"low":39.79,"close":39.94,"volume":22222222}
-{"timestamp":"2014-04-22 00:00:00","open":39.96,"high":40.14,"low":39.83,"close":39.99,"volume":27057271}
-{"timestamp":"2014-04-23 00:00:00","open":39.99,"high":39.99,"low":39.47,"close":39.69,"volume":24602800}
-{"timestamp":"2014-04-24 00:00:00","open":39.74,"high":39.97,"low":39.3,"close":39.86,"volume":42381600}
-{"timestamp":"2014-04-25 00:00:00","open":40.29,"high":40.68,"low":39.75,"close":39.91,"volume":56883812}
-{"timestamp":"2014-04-28 00:00:00","open":40.14,"high":41.29,"low":40.09,"close":40.87,"volume":50610208}
-{"timestamp":"2014-04-29 00:00:00","open":41.1,"high":41.19,"low":40.39,"close":40.51,"volume":29637370}
-{"timestamp":"2014-04-30 00:00:00","open":40.4,"high":40.5,"low":40.17,"close":40.4,"volume":35464148}
-{"timestamp":"2014-05-01 00:00:00","open":40.24,"high":40.36,"low":39.95,"close":40.0,"volume":28791455}
-{"timestamp":"2014-05-02 00:00:00","open":40.31,"high":40.34,"low":39.66,"close":39.69,"volume":43417914}
-{"timestamp":"2014-05-05 00:00:00","open":39.52,"high":39.64,"low":39.3,"close":39.43,"volume":22460928}
-{"timestamp":"2014-05-06 00:00:00","open":39.29,"high":39.35,"low":38.95,"close":39.06,"volume":27112400}
-{"timestamp":"2014-05-07 00:00:00","open":39.22,"high":39.51,"low":38.51,"close":39.42,"volume":41749497}
-{"timestamp":"2014-05-08 00:00:00","open":39.34,"high":39.9,"low":38.97,"close":39.64,"volume":32123032}
-{"timestamp":"2014-05-09 00:00:00","open":39.54,"high":39.85,"low":39.37,"close":39.54,"volume":29647646}
-{"timestamp":"2014-05-12 00:00:00","open":39.74,"high":40.02,"low":39.65,"close":39.97,"volume":22787185}
-{"timestamp":"2014-05-13 00:00:00","open":39.92,"high":40.5,"low":39.85,"close":40.42,"volume":27004800}
-{"timestamp":"2014-05-14 00:00:00","open":40.3,"high":40.45,"low":40.05,"close":40.24,"volume":18818711}
-{"timestamp":"2014-05-15 00:00:00","open":40.09,"high":40.4,"low":39.51,"close":39.6,"volume":37793243}
-{"timestamp":"2014-05-16 00:00:00","open":39.67,"high":39.84,"low":39.27,"close":39.83,"volume":29868272}
-{"timestamp":"2014-05-19 00:00:00","open":39.61,"high":39.82,"low":39.46,"close":39.75,"volume":24537438}
-{"timestamp":"2014-05-20 00:00:00","open":39.68,"high":39.94,"low":39.46,"close":39.68,"volume":21322341}
-{"timestamp":"2014-05-21 00:00:00","open":39.8,"high":40.35,"low":39.74,"close":40.35,"volume":22399392}
-{"timestamp":"2014-05-22 00:00:00","open":40.29,"high":40.35,"low":39.85,"close":40.1,"volume":20202485}
-{"timestamp":"2014-05-23 00:00:00","open":40.37,"high":40.37,"low":40.0,"close":40.12,"volume":18020866}
-{"timestamp":"2014-05-27 00:00:00","open":40.26,"high":40.26,"low":39.81,"close":40.19,"volume":26161164}
-{"timestamp":"2014-05-28 00:00:00","open":40.14,"high":40.19,"low":39.82,"close":40.01,"volume":25711565}
-{"timestamp":"2014-05-29 00:00:00","open":40.15,"high":40.35,"low":39.91,"close":40.34,"volume":19893872}
-{"timestamp":"2014-05-30 00:00:00","open":40.45,"high":40.97,"low":40.25,"close":40.94,"volume":34575579}
-{"timestamp":"2014-06-02 00:00:00","open":40.95,"high":41.09,"low":40.68,"close":40.79,"volume":18504300}
-{"timestamp":"2014-06-03 00:00:00","open":40.6,"high":40.68,"low":40.25,"close":40.29,"volume":18071096}
-{"timestamp":"2014-06-04 00:00:00","open":40.21,"high":40.37,"low":39.86,"close":40.32,"volume":23210341}
-{"timestamp":"2014-06-05 00:00:00","open":40.59,"high":41.25,"low":40.4,"close":41.21,"volume":31865213}
-{"timestamp":"2014-06-06 00:00:00","open":41.48,"high":41.66,"low":41.24,"close":41.48,"volume":24060542}
-{"timestamp":"2014-06-09 00:00:00","open":41.39,"high":41.48,"low":41.02,"close":41.27,"volume":15019425}
-{"timestamp":"2014-06-10 00:00:00","open":41.03,"high":41.16,"low":40.86,"close":41.11,"volume":15117700}
-{"timestamp":"2014-06-11 00:00:00","open":40.93,"high":41.07,"low":40.77,"close":40.86,"volume":18040000}
-{"timestamp":"2014-06-12 00:00:00","open":40.81,"high":40.88,"low":40.29,"close":40.58,"volume":29823030}
-{"timestamp":"2014-06-13 00:00:00","open":41.1,"high":41.57,"low":40.86,"close":41.23,"volume":26310697}
-{"timestamp":"2014-06-16 00:00:00","open":41.04,"high":41.61,"low":41.04,"close":41.5,"volume":24205300}
-{"timestamp":"2014-06-17 00:00:00","open":41.29,"high":41.91,"low":40.34,"close":41.68,"volume":22518630}
-{"timestamp":"2014-06-18 00:00:00","open":41.61,"high":41.74,"low":41.18,"close":41.65,"volume":27097228}
-{"timestamp":"2014-06-19 00:00:00","open":41.57,"high":41.77,"low":41.33,"close":41.51,"volume":19837767}
-{"timestamp":"2014-06-20 00:00:00","open":41.45,"high":41.83,"low":41.38,"close":41.68,"volume":47765407}
-{"timestamp":"2014-06-23 00:00:00","open":41.73,"high":42.0,"low":41.69,"close":41.99,"volume":18743905}
-{"timestamp":"2014-06-24 00:00:00","open":41.83,"high":41.94,"low":41.56,"close":41.75,"volume":26518274}
-{"timestamp":"2014-06-25 00:00:00","open":41.7,"high":42.05,"low":41.46,"close":42.03,"volume":20051576}
-{"timestamp":"2014-06-26 00:00:00","open":41.93,"high":41.94,"low":41.43,"close":41.72,"volume":23604409}
-{"timestamp":"2014-06-27 00:00:00","open":41.61,"high":42.29,"low":41.51,"close":42.25,"volume":74641945}
-{"timestamp":"2014-06-30 00:00:00","open":42.17,"high":42.21,"low":41.7,"close":41.7,"volume":30805472}
-{"timestamp":"2014-07-01 00:00:00","open":41.86,"high":42.15,"low":41.69,"close":41.87,"volume":26922597}
-{"timestamp":"2014-07-02 00:00:00","open":41.73,"high":41.9,"low":41.53,"close":41.9,"volume":20208526}
-{"timestamp":"2014-07-03 00:00:00","open":41.91,"high":41.99,"low":41.56,"close":41.8,"volume":15969310}
-{"timestamp":"2014-07-07 00:00:00","open":41.75,"high":42.12,"low":41.71,"close":41.99,"volume":21953619}
-{"timestamp":"2014-07-08 00:00:00","open":41.87,"high":42.0,"low":41.61,"close":41.78,"volume":31218208}
-{"timestamp":"2014-07-09 00:00:00","open":41.98,"high":41.99,"low":41.53,"close":41.67,"volume":18445910}
-{"timestamp":"2014-07-10 00:00:00","open":41.37,"high":42.0,"low":41.05,"close":41.69,"volume":21856832}
-{"timestamp":"2014-07-11 00:00:00","open":41.7,"high":42.09,"low":41.48,"close":42.09,"volume":24087374}
-{"timestamp":"2014-07-14 00:00:00","open":42.22,"high":42.45,"low":42.04,"close":42.14,"volume":21882943}
-{"timestamp":"2014-07-15 00:00:00","open":42.33,"high":42.47,"low":42.03,"close":42.45,"volume":28758961}
-{"timestamp":"2014-07-16 00:00:00","open":42.51,"high":44.31,"low":42.48,"close":44.08,"volume":63322372}
-{"timestamp":"2014-07-17 00:00:00","open":45.45,"high":45.71,"low":44.25,"close":44.53,"volume":82180300}
-{"timestamp":"2014-07-18 00:00:00","open":44.65,"high":44.84,"low":44.25,"close":44.69,"volume":43407500}
-{"timestamp":"2014-07-21 00:00:00","open":44.56,"high":45.16,"low":44.22,"close":44.84,"volume":37604400}
-{"timestamp":"2014-07-22 00:00:00","open":45.0,"high":45.15,"low":44.59,"close":44.83,"volume":43095820}
-{"timestamp":"2014-07-23 00:00:00","open":45.45,"high":45.45,"low":44.62,"close":44.87,"volume":52363948}
-{"timestamp":"2014-07-24 00:00:00","open":44.93,"high":45.0,"low":44.32,"close":44.4,"volume":30725348}
-{"timestamp":"2014-07-25 00:00:00","open":44.3,"high":44.66,"low":44.3,"close":44.5,"volume":26737724}
-{"timestamp":"2014-07-28 00:00:00","open":44.36,"high":44.51,"low":43.93,"close":43.97,"volume":29687677}
-{"timestamp":"2014-07-29 00:00:00","open":43.91,"high":44.09,"low":43.64,"close":43.89,"volume":27764099}
-{"timestamp":"2014-07-30 00:00:00","open":44.07,"high":44.1,"low":43.29,"close":43.58,"volume":31925735}
-{"timestamp":"2014-07-31 00:00:00","open":43.38,"high":43.69,"low":43.08,"close":43.16,"volume":31540882}
-{"timestamp":"2014-08-01 00:00:00","open":43.21,"high":43.25,"low":42.6,"close":42.86,"volume":31171094}
-{"timestamp":"2014-08-04 00:00:00","open":42.97,"high":43.47,"low":42.81,"close":43.37,"volume":34277400}
-{"timestamp":"2014-08-05 00:00:00","open":43.31,"high":43.46,"low":42.83,"close":43.08,"volume":26267500}
-{"timestamp":"2014-08-06 00:00:00","open":42.74,"high":43.17,"low":42.21,"close":42.74,"volume":24634000}
-{"timestamp":"2014-08-07 00:00:00","open":42.84,"high":43.45,"low":42.65,"close":43.23,"volume":30315183}
-{"timestamp":"2014-08-08 00:00:00","open":43.23,"high":43.32,"low":42.91,"close":43.2,"volume":28943024}
-{"timestamp":"2014-08-11 00:00:00","open":43.26,"high":43.45,"low":43.02,"close":43.2,"volume":20351600}
-{"timestamp":"2014-08-12 00:00:00","open":43.04,"high":43.59,"low":43.0,"close":43.52,"volume":21433589}
-{"timestamp":"2014-08-13 00:00:00","open":43.68,"high":44.18,"low":43.52,"close":44.08,"volume":22889500}
-{"timestamp":"2014-08-14 00:00:00","open":44.08,"high":44.42,"low":44.01,"close":44.27,"volume":19313200}
-{"timestamp":"2014-08-15 00:00:00","open":44.58,"high":44.9,"low":44.4,"close":44.79,"volume":41611308}
-{"timestamp":"2014-08-18 00:00:00","open":44.94,"high":45.11,"low":44.68,"close":45.11,"volume":26895359}
-{"timestamp":"2014-08-19 00:00:00","open":44.97,"high":45.34,"low":44.83,"close":45.33,"volume":28139500}
-{"timestamp":"2014-08-20 00:00:00","open":45.34,"high":45.4,"low":44.9,"close":44.95,"volume":24770500}
-{"timestamp":"2014-08-21 00:00:00","open":44.84,"high":45.25,"low":44.83,"close":45.22,"volume":22285502}
-{"timestamp":"2014-08-22 00:00:00","open":45.35,"high":45.47,"low":45.07,"close":45.15,"volume":18294741}
-{"timestamp":"2014-08-25 00:00:00","open":45.4,"high":45.44,"low":45.04,"close":45.17,"volume":16910000}
-{"timestamp":"2014-08-26 00:00:00","open":45.31,"high":45.4,"low":44.94,"close":45.01,"volume":14877669}
-{"timestamp":"2014-08-27 00:00:00","open":44.9,"high":45.0,"low":44.76,"close":44.87,"volume":21287931}
-{"timestamp":"2014-08-28 00:00:00","open":44.75,"high":44.98,"low":44.61,"close":44.88,"volume":17657643}
-{"timestamp":"2014-08-29 00:00:00","open":45.09,"high":45.44,"low":44.86,"close":45.43,"volume":21608625}
-{"timestamp":"2014-09-02 00:00:00","open":45.43,"high":45.46,"low":44.85,"close":45.09,"volume":22976800}
-{"timestamp":"2014-09-03 00:00:00","open":44.53,"high":45.11,"low":44.53,"close":44.96,"volume":33689341}
-{"timestamp":"2014-09-04 00:00:00","open":44.74,"high":45.27,"low":44.72,"close":45.26,"volume":26478082}
-{"timestamp":"2014-09-05 00:00:00","open":45.11,"high":45.93,"low":45.11,"close":45.91,"volume":36939400}
-{"timestamp":"2014-09-08 00:00:00","open":46.02,"high":46.8,"low":45.99,"close":46.47,"volume":45736730}
-{"timestamp":"2014-09-09 00:00:00","open":46.47,"high":46.97,"low":46.42,"close":46.76,"volume":40302400}
-{"timestamp":"2014-09-10 00:00:00","open":46.82,"high":46.94,"low":46.28,"close":46.84,"volume":27304409}
-{"timestamp":"2014-09-11 00:00:00","open":46.74,"high":47.0,"low":46.47,"close":47.0,"volume":29216560}
-{"timestamp":"2014-09-12 00:00:00","open":46.91,"high":47.02,"low":46.6,"close":46.7,"volume":38247122}
-{"timestamp":"2014-09-15 00:00:00","open":46.54,"high":46.71,"low":46.1,"close":46.24,"volume":37667644}
-{"timestamp":"2014-09-16 00:00:00","open":46.39,"high":46.85,"low":46.29,"close":46.76,"volume":27910600}
-{"timestamp":"2014-09-17 00:00:00","open":46.26,"high":46.69,"low":46.23,"close":46.52,"volume":38311924}
-{"timestamp":"2014-09-18 00:00:00","open":46.59,"high":46.83,"low":46.46,"close":46.68,"volume":35556632}
-{"timestamp":"2014-09-19 00:00:00","open":46.81,"high":47.57,"low":46.6,"close":47.52,"volume":202526536}
-{"timestamp":"2014-09-22 00:00:00","open":47.3,"high":47.38,"low":46.98,"close":47.06,"volume":38686100}
-{"timestamp":"2014-09-23 00:00:00","open":46.85,"high":46.98,"low":46.47,"close":46.56,"volume":33431078}
-{"timestamp":"2014-09-24 00:00:00","open":46.63,"high":47.11,"low":46.34,"close":47.08,"volume":26582713}
-{"timestamp":"2014-09-25 00:00:00","open":46.88,"high":47.09,"low":46.03,"close":46.04,"volume":33077400}
-{"timestamp":"2014-09-26 00:00:00","open":45.93,"high":46.62,"low":45.76,"close":46.41,"volume":27078800}
-{"timestamp":"2014-09-29 00:00:00","open":45.98,"high":46.56,"low":45.76,"close":46.44,"volume":26091000}
-{"timestamp":"2014-09-30 00:00:00","open":46.37,"high":46.48,"low":46.01,"close":46.36,"volume":33033100}
-{"timestamp":"2014-10-01 00:00:00","open":46.27,"high":46.53,"low":45.85,"close":45.9,"volume":38088400}
-{"timestamp":"2014-10-02 00:00:00","open":45.83,"high":46.1,"low":45.64,"close":45.76,"volume":25119508}
-{"timestamp":"2014-10-03 00:00:00","open":45.98,"high":46.3,"low":45.61,"close":46.09,"volume":32453273}
-{"timestamp":"2014-10-06 00:00:00","open":46.12,"high":46.3,"low":45.92,"close":46.09,"volume":20604000}
-{"timestamp":"2014-10-07 00:00:00","open":45.86,"high":45.93,"low":45.42,"close":45.53,"volume":25724544}
-{"timestamp":"2014-10-08 00:00:00","open":45.48,"high":46.89,"low":45.34,"close":46.78,"volume":33031000}
-{"timestamp":"2014-10-09 00:00:00","open":46.5,"high":46.8,"low":45.74,"close":45.85,"volume":34426595}
-{"timestamp":"2014-10-10 00:00:00","open":45.6,"high":46.12,"low":43.95,"close":44.03,"volume":51978146}
-{"timestamp":"2014-10-13 00:00:00","open":43.82,"high":44.56,"low":43.49,"close":43.65,"volume":37100207}
-{"timestamp":"2014-10-14 00:00:00","open":43.87,"high":44.38,"low":43.56,"close":43.73,"volume":38120558}
-{"timestamp":"2014-10-15 00:00:00","open":43.0,"high":43.39,"low":42.1,"close":43.22,"volume":60220961}
-{"timestamp":"2014-10-16 00:00:00","open":42.53,"high":43.08,"low":42.22,"close":42.74,"volume":49040989}
-{"timestamp":"2014-10-17 00:00:00","open":43.2,"high":43.94,"low":42.79,"close":43.63,"volume":40683346}
-{"timestamp":"2014-10-20 00:00:00","open":43.06,"high":44.14,"low":42.81,"close":44.08,"volume":34530887}
-{"timestamp":"2014-10-21 00:00:00","open":44.36,"high":44.98,"low":44.19,"close":44.88,"volume":36433824}
-{"timestamp":"2014-10-22 00:00:00","open":45.0,"high":45.07,"low":44.23,"close":44.38,"volume":33579817}
-{"timestamp":"2014-10-23 00:00:00","open":44.62,"high":45.45,"low":44.53,"close":45.02,"volume":45451900}
-{"timestamp":"2014-10-24 00:00:00","open":46.83,"high":46.9,"low":45.18,"close":46.13,"volume":61081039}
-{"timestamp":"2014-10-27 00:00:00","open":45.71,"high":46.1,"low":45.71,"close":45.91,"volume":30371308}
-{"timestamp":"2014-10-28 00:00:00","open":45.86,"high":46.5,"low":45.77,"close":46.49,"volume":29049800}
-{"timestamp":"2014-10-29 00:00:00","open":46.44,"high":46.7,"low":46.34,"close":46.62,"volume":30283622}
-{"timestamp":"2014-10-30 00:00:00","open":46.32,"high":46.32,"low":45.77,"close":46.05,"volume":30073900}
-{"timestamp":"2014-10-31 00:00:00","open":46.94,"high":46.97,"low":46.48,"close":46.95,"volume":35849700}
-{"timestamp":"2014-11-03 00:00:00","open":46.89,"high":47.46,"low":46.73,"close":47.44,"volume":23130400}
-{"timestamp":"2014-11-04 00:00:00","open":47.3,"high":47.73,"low":47.25,"close":47.57,"volume":21530813}
-{"timestamp":"2014-11-05 00:00:00","open":47.8,"high":47.9,"low":47.26,"close":47.86,"volume":22449600}
-{"timestamp":"2014-11-06 00:00:00","open":47.86,"high":48.86,"low":47.79,"close":48.7,"volume":33037841}
-{"timestamp":"2014-11-07 00:00:00","open":48.92,"high":48.92,"low":48.29,"close":48.68,"volume":28000600}
-{"timestamp":"2014-11-10 00:00:00","open":48.65,"high":49.15,"low":48.55,"close":48.89,"volume":36370100}
-{"timestamp":"2014-11-11 00:00:00","open":48.85,"high":48.93,"low":48.65,"close":48.87,"volume":23445239}
-{"timestamp":"2014-11-12 00:00:00","open":48.56,"high":48.92,"low":48.52,"close":48.78,"volume":22722123}
-{"timestamp":"2014-11-13 00:00:00","open":48.81,"high":49.65,"low":48.71,"close":49.61,"volume":26210433}
-{"timestamp":"2014-11-14 00:00:00","open":49.74,"high":50.05,"low":49.39,"close":49.58,"volume":29081700}
-{"timestamp":"2014-11-17 00:00:00","open":49.41,"high":49.71,"low":49.14,"close":49.46,"volume":30318648}
-{"timestamp":"2014-11-18 00:00:00","open":49.13,"high":49.33,"low":48.7,"close":48.74,"volume":23996457}
-{"timestamp":"2014-11-19 00:00:00","open":48.66,"high":48.75,"low":47.93,"close":48.22,"volume":26177500}
-{"timestamp":"2014-11-20 00:00:00","open":48.0,"high":48.7,"low":47.87,"close":48.7,"volume":21510600}
-{"timestamp":"2014-11-21 00:00:00","open":49.02,"high":49.05,"low":47.57,"close":47.98,"volume":42884800}
-{"timestamp":"2014-11-24 00:00:00","open":47.99,"high":48.0,"low":47.39,"close":47.59,"volume":35434245}
-{"timestamp":"2014-11-25 00:00:00","open":47.66,"high":47.97,"low":47.45,"close":47.47,"volume":28008000}
-{"timestamp":"2014-11-26 00:00:00","open":47.49,"high":47.99,"low":47.28,"close":47.75,"volume":27164877}
-{"timestamp":"2014-11-28 00:00:00","open":47.95,"high":48.2,"low":47.61,"close":47.81,"volume":21534426}
-{"timestamp":"2014-12-01 00:00:00","open":47.88,"high":48.78,"low":47.71,"close":48.62,"volume":31191600}
-{"timestamp":"2014-12-02 00:00:00","open":48.84,"high":49.05,"low":48.2,"close":48.46,"volume":25773500}
-{"timestamp":"2014-12-03 00:00:00","open":48.44,"high":48.5,"low":47.81,"close":48.08,"volume":23534800}
-{"timestamp":"2014-12-04 00:00:00","open":48.39,"high":49.06,"low":48.2,"close":48.84,"volume":30345132}
-{"timestamp":"2014-12-05 00:00:00","open":48.82,"high":48.97,"low":48.38,"close":48.42,"volume":27313449}
-{"timestamp":"2014-12-08 00:00:00","open":48.26,"high":48.35,"low":47.45,"close":47.7,"volume":26663107}
-{"timestamp":"2014-12-09 00:00:00","open":47.11,"high":47.92,"low":47.05,"close":47.59,"volume":24330506}
-{"timestamp":"2014-12-10 00:00:00","open":47.58,"high":47.66,"low":46.7,"close":46.9,"volume":30431800}
-{"timestamp":"2014-12-11 00:00:00","open":47.08,"high":47.74,"low":46.68,"close":47.17,"volume":29061918}
-{"timestamp":"2014-12-12 00:00:00","open":46.78,"high":47.73,"low":46.67,"close":46.95,"volume":34248400}
-{"timestamp":"2014-12-15 00:00:00","open":47.2,"high":47.67,"low":46.55,"close":46.67,"volume":29247800}
-{"timestamp":"2014-12-16 00:00:00","open":45.9,"high":46.34,"low":45.13,"close":45.16,"volume":47801400}
-{"timestamp":"2014-12-17 00:00:00","open":45.05,"high":45.95,"low":44.9,"close":45.74,"volume":34970900}
-{"timestamp":"2014-12-18 00:00:00","open":46.58,"high":47.52,"low":46.34,"close":47.52,"volume":40105600}
-{"timestamp":"2014-12-19 00:00:00","open":47.63,"high":48.1,"low":47.17,"close":47.66,"volume":64551200}
-{"timestamp":"2014-12-22 00:00:00","open":47.78,"high":48.12,"low":47.71,"close":47.98,"volume":26566000}
-{"timestamp":"2014-12-23 00:00:00","open":48.37,"high":48.8,"low":48.13,"close":48.45,"volume":23656529}
-{"timestamp":"2014-12-24 00:00:00","open":48.64,"high":48.64,"low":48.08,"close":48.14,"volume":11442790}
-{"timestamp":"2014-12-26 00:00:00","open":48.41,"high":48.41,"low":47.82,"close":47.88,"volume":13197817}
-{"timestamp":"2014-12-29 00:00:00","open":47.7,"high":47.78,"low":47.26,"close":47.45,"volume":14439518}
-{"timestamp":"2014-12-30 00:00:00","open":47.44,"high":47.62,"low":46.84,"close":47.02,"volume":16384700}
-{"timestamp":"2014-12-31 00:00:00","open":46.73,"high":47.44,"low":46.45,"close":46.45,"volume":21552500}
-{"timestamp":"2015-01-02 00:00:00","open":46.66,"high":47.42,"low":46.54,"close":46.76,"volume":27913900}
-{"timestamp":"2015-01-05 00:00:00","open":46.37,"high":46.73,"low":46.25,"close":46.33,"volume":39673900}
-{"timestamp":"2015-01-06 00:00:00","open":46.38,"high":46.75,"low":45.54,"close":45.65,"volume":36447900}
-{"timestamp":"2015-01-07 00:00:00","open":45.98,"high":46.46,"low":45.49,"close":46.23,"volume":29114100}
-{"timestamp":"2015-01-08 00:00:00","open":46.75,"high":47.75,"low":46.72,"close":47.59,"volume":29645202}
-{"timestamp":"2015-01-09 00:00:00","open":47.61,"high":47.82,"low":46.9,"close":47.19,"volume":23944200}
-{"timestamp":"2015-01-12 00:00:00","open":47.42,"high":47.54,"low":46.36,"close":46.6,"volume":23651900}
-{"timestamp":"2015-01-13 00:00:00","open":46.97,"high":47.91,"low":46.06,"close":46.36,"volume":35270601}
-{"timestamp":"2015-01-14 00:00:00","open":45.96,"high":46.24,"low":45.62,"close":45.96,"volume":29719600}
-{"timestamp":"2015-01-15 00:00:00","open":46.22,"high":46.38,"low":45.41,"close":45.48,"volume":32750800}
-{"timestamp":"2015-01-16 00:00:00","open":45.31,"high":46.28,"low":45.17,"close":46.24,"volume":35695300}
-{"timestamp":"2015-01-20 00:00:00","open":46.3,"high":46.65,"low":45.57,"close":46.39,"volume":36161900}
-{"timestamp":"2015-01-21 00:00:00","open":45.94,"high":46.14,"low":45.48,"close":45.92,"volume":39081143}
-{"timestamp":"2015-01-22 00:00:00","open":46.38,"high":47.14,"low":46.08,"close":47.13,"volume":35898035}
-{"timestamp":"2015-01-23 00:00:00","open":47.36,"high":47.39,"low":46.8,"close":47.18,"volume":26211600}
-{"timestamp":"2015-01-26 00:00:00","open":47.0,"high":47.13,"low":46.24,"close":47.01,"volume":42525530}
-{"timestamp":"2015-01-27 00:00:00","open":42.95,"high":43.2,"low":42.11,"close":42.66,"volume":169164000}
-{"timestamp":"2015-01-28 00:00:00","open":42.74,"high":42.79,"low":41.16,"close":41.19,"volume":84507100}
-{"timestamp":"2015-01-29 00:00:00","open":40.93,"high":42.12,"low":40.79,"close":42.01,"volume":63585300}
-{"timestamp":"2015-01-30 00:00:00","open":41.55,"high":41.58,"low":40.35,"close":40.4,"volume":78004944}
-{"timestamp":"2015-02-02 00:00:00","open":40.59,"high":41.37,"low":40.23,"close":41.28,"volume":50352532}
-{"timestamp":"2015-02-03 00:00:00","open":41.63,"high":41.93,"low":41.05,"close":41.6,"volume":52082448}
-{"timestamp":"2015-02-04 00:00:00","open":41.94,"high":42.21,"low":41.36,"close":41.84,"volume":41614812}
-{"timestamp":"2015-02-05 00:00:00","open":42.22,"high":42.64,"low":41.86,"close":42.45,"volume":36548200}
-{"timestamp":"2015-02-06 00:00:00","open":42.68,"high":42.79,"low":42.15,"close":42.41,"volume":34616600}
-{"timestamp":"2015-02-09 00:00:00","open":42.24,"high":42.74,"low":42.21,"close":42.36,"volume":31381100}
-{"timestamp":"2015-02-10 00:00:00","open":42.74,"high":42.77,"low":42.18,"close":42.6,"volume":29670700}
-{"timestamp":"2015-02-11 00:00:00","open":42.65,"high":42.65,"low":42.21,"close":42.38,"volume":38262509}
-{"timestamp":"2015-02-12 00:00:00","open":42.66,"high":43.09,"low":42.51,"close":43.09,"volume":33268831}
-{"timestamp":"2015-02-13 00:00:00","open":43.38,"high":43.87,"low":43.15,"close":43.87,"volume":40264900}
-{"timestamp":"2015-02-17 00:00:00","open":43.97,"high":44.0,"low":43.19,"close":43.58,"volume":33695749}
-{"timestamp":"2015-02-18 00:00:00","open":43.63,"high":43.7,"low":43.39,"close":43.53,"volume":27111700}
-{"timestamp":"2015-02-19 00:00:00","open":43.18,"high":43.53,"low":43.05,"close":43.5,"volume":27603420}
-{"timestamp":"2015-02-20 00:00:00","open":43.51,"high":43.88,"low":43.29,"close":43.86,"volume":29721133}
-{"timestamp":"2015-02-23 00:00:00","open":43.7,"high":44.19,"low":43.65,"close":44.15,"volume":32518800}
-{"timestamp":"2015-02-24 00:00:00","open":44.15,"high":44.3,"low":43.92,"close":44.09,"volume":25271747}
-{"timestamp":"2015-02-25 00:00:00","open":43.95,"high":44.09,"low":43.8,"close":43.99,"volume":29759820}
-{"timestamp":"2015-02-26 00:00:00","open":43.99,"high":44.23,"low":43.89,"close":44.06,"volume":28957329}
-{"timestamp":"2015-02-27 00:00:00","open":44.13,"high":44.2,"low":43.66,"close":43.85,"volume":33807740}
-{"timestamp":"2015-03-02 00:00:00","open":43.67,"high":44.19,"low":43.55,"close":43.88,"volume":31924049}
-{"timestamp":"2015-03-03 00:00:00","open":43.56,"high":43.83,"low":43.09,"close":43.28,"volume":31748648}
-{"timestamp":"2015-03-04 00:00:00","open":43.01,"high":43.21,"low":42.88,"close":43.06,"volume":25748700}
-{"timestamp":"2015-03-05 00:00:00","open":43.07,"high":43.24,"low":42.82,"close":43.11,"volume":23193541}
-{"timestamp":"2015-03-06 00:00:00","open":43.0,"high":43.11,"low":42.15,"close":42.36,"volume":36248800}
-{"timestamp":"2015-03-09 00:00:00","open":42.19,"high":43.13,"low":42.19,"close":42.85,"volume":32108000}
-{"timestamp":"2015-03-10 00:00:00","open":42.35,"high":42.71,"low":42.03,"close":42.03,"volume":39159730}
-{"timestamp":"2015-03-11 00:00:00","open":42.31,"high":42.37,"low":41.84,"close":41.98,"volume":32215314}
-{"timestamp":"2015-03-12 00:00:00","open":41.33,"high":41.65,"low":40.86,"close":41.02,"volume":59992502}
-{"timestamp":"2015-03-13 00:00:00","open":40.7,"high":41.47,"low":40.61,"close":41.38,"volume":58007705}
-{"timestamp":"2015-03-16 00:00:00","open":41.47,"high":41.64,"low":41.28,"close":41.56,"volume":35273500}
-{"timestamp":"2015-03-17 00:00:00","open":41.37,"high":41.83,"low":41.15,"close":41.7,"volume":31673448}
-{"timestamp":"2015-03-18 00:00:00","open":41.43,"high":42.83,"low":41.33,"close":42.5,"volume":44194800}
-{"timestamp":"2015-03-19 00:00:00","open":42.26,"high":42.59,"low":42.22,"close":42.29,"volume":33879100}
-{"timestamp":"2015-03-20 00:00:00","open":42.56,"high":42.98,"low":42.49,"close":42.88,"volume":71904529}
-{"timestamp":"2015-03-23 00:00:00","open":42.88,"high":43.13,"low":42.78,"close":42.86,"volume":26246100}
-{"timestamp":"2015-03-24 00:00:00","open":42.78,"high":43.17,"low":42.75,"close":42.9,"volume":25513300}
-{"timestamp":"2015-03-25 00:00:00","open":42.92,"high":42.93,"low":41.44,"close":41.46,"volume":43469907}
-{"timestamp":"2015-03-26 00:00:00","open":41.22,"high":41.61,"low":40.92,"close":41.21,"volume":37495627}
-{"timestamp":"2015-03-27 00:00:00","open":41.12,"high":41.43,"low":40.83,"close":40.97,"volume":34401400}
-{"timestamp":"2015-03-30 00:00:00","open":41.1,"high":41.54,"low":40.91,"close":40.96,"volume":35049700}
-{"timestamp":"2015-03-31 00:00:00","open":40.78,"high":41.03,"low":40.54,"close":40.66,"volume":34887219}
-{"timestamp":"2015-04-01 00:00:00","open":40.6,"high":40.76,"low":40.31,"close":40.72,"volume":36865322}
-{"timestamp":"2015-04-02 00:00:00","open":40.66,"high":40.74,"low":40.12,"close":40.29,"volume":37487500}
-{"timestamp":"2015-04-06 00:00:00","open":40.34,"high":41.78,"low":40.18,"close":41.55,"volume":39223700}
-{"timestamp":"2015-04-07 00:00:00","open":41.61,"high":41.91,"low":41.31,"close":41.53,"volume":28809400}
-{"timestamp":"2015-04-08 00:00:00","open":41.46,"high":41.69,"low":41.04,"close":41.42,"volume":24753438}
-{"timestamp":"2015-04-09 00:00:00","open":41.25,"high":41.62,"low":41.25,"close":41.48,"volume":25723900}
-{"timestamp":"2015-04-10 00:00:00","open":41.63,"high":41.95,"low":41.41,"close":41.72,"volume":28022002}
-{"timestamp":"2015-04-13 00:00:00","open":41.4,"high":42.06,"low":41.39,"close":41.76,"volume":30276700}
-{"timestamp":"2015-04-14 00:00:00","open":41.8,"high":42.03,"low":41.39,"close":41.65,"volume":24244400}
-{"timestamp":"2015-04-15 00:00:00","open":41.76,"high":42.46,"low":41.68,"close":42.26,"volume":27343600}
-{"timestamp":"2015-04-16 00:00:00","open":41.95,"high":42.34,"low":41.82,"close":42.16,"volume":22509700}
-{"timestamp":"2015-04-17 00:00:00","open":41.67,"high":41.74,"low":41.16,"close":41.62,"volume":42387608}
-{"timestamp":"2015-04-20 00:00:00","open":41.73,"high":43.17,"low":41.68,"close":42.91,"volume":46057733}
-{"timestamp":"2015-04-21 00:00:00","open":43.0,"high":43.15,"low":42.53,"close":42.64,"volume":26013844}
-{"timestamp":"2015-04-22 00:00:00","open":42.67,"high":43.13,"low":42.55,"close":42.99,"volume":25064300}
-{"timestamp":"2015-04-23 00:00:00","open":42.89,"high":43.61,"low":42.8,"close":43.34,"volume":46309530}
-{"timestamp":"2015-04-24 00:00:00","open":45.66,"high":48.14,"low":45.65,"close":47.87,"volume":130933700}
-{"timestamp":"2015-04-27 00:00:00","open":47.23,"high":48.13,"low":47.22,"close":48.03,"volume":59248200}
-{"timestamp":"2015-04-28 00:00:00","open":47.78,"high":49.21,"low":47.7,"close":49.16,"volume":60730800}
-{"timestamp":"2015-04-29 00:00:00","open":48.72,"high":49.31,"low":48.5,"close":49.06,"volume":47804600}
-{"timestamp":"2015-04-30 00:00:00","open":48.7,"high":49.54,"low":48.6,"close":48.64,"volume":64725500}
-{"timestamp":"2015-05-01 00:00:00","open":48.58,"high":48.88,"low":48.4,"close":48.66,"volume":38937336}
-{"timestamp":"2015-05-04 00:00:00","open":48.37,"high":48.87,"low":48.18,"close":48.24,"volume":34039500}
-{"timestamp":"2015-05-05 00:00:00","open":47.82,"high":48.16,"low":47.31,"close":47.6,"volume":50369200}
-{"timestamp":"2015-05-06 00:00:00","open":47.57,"high":47.77,"low":46.02,"close":46.28,"volume":52433020}
-{"timestamp":"2015-05-07 00:00:00","open":46.27,"high":47.09,"low":46.16,"close":46.7,"volume":32971700}
-{"timestamp":"2015-05-08 00:00:00","open":47.55,"high":47.98,"low":47.52,"close":47.75,"volume":35364911}
-{"timestamp":"2015-05-11 00:00:00","open":47.55,"high":47.91,"low":47.37,"close":47.37,"volume":24609416}
-{"timestamp":"2015-05-12 00:00:00","open":46.85,"high":47.68,"low":46.42,"close":47.35,"volume":29928300}
-{"timestamp":"2015-05-13 00:00:00","open":48.19,"high":48.32,"low":47.57,"close":47.63,"volume":34184613}
-{"timestamp":"2015-05-14 00:00:00","open":48.03,"high":48.82,"low":48.03,"close":48.72,"volume":32980900}
-{"timestamp":"2015-05-15 00:00:00","open":48.87,"high":48.91,"low":48.05,"close":48.3,"volume":28642700}
-{"timestamp":"2015-05-18 00:00:00","open":47.98,"high":48.22,"low":47.61,"close":48.01,"volume":24136502}
-{"timestamp":"2015-05-19 00:00:00","open":47.56,"high":47.81,"low":47.18,"close":47.58,"volume":28574813}
-{"timestamp":"2015-05-20 00:00:00","open":47.39,"high":47.93,"low":47.27,"close":47.58,"volume":25047919}
-{"timestamp":"2015-05-21 00:00:00","open":47.28,"high":47.6,"low":47.01,"close":47.42,"volume":22410700}
-{"timestamp":"2015-05-22 00:00:00","open":47.3,"high":47.35,"low":46.82,"close":46.9,"volume":25720600}
-{"timestamp":"2015-05-26 00:00:00","open":46.83,"high":46.88,"low":46.19,"close":46.59,"volume":29581900}
-{"timestamp":"2015-05-27 00:00:00","open":46.82,"high":47.77,"low":46.62,"close":47.61,"volume":27335639}
-{"timestamp":"2015-05-28 00:00:00","open":47.5,"high":48.02,"low":47.39,"close":47.45,"volume":19283700}
-{"timestamp":"2015-05-29 00:00:00","open":47.43,"high":47.57,"low":46.59,"close":46.86,"volume":36519600}
-{"timestamp":"2015-06-01 00:00:00","open":47.06,"high":47.77,"low":46.62,"close":47.23,"volume":28837332}
-{"timestamp":"2015-06-02 00:00:00","open":46.93,"high":47.35,"low":46.62,"close":46.92,"volume":21498326}
-{"timestamp":"2015-06-03 00:00:00","open":47.37,"high":47.74,"low":46.82,"close":46.85,"volume":28002200}
-{"timestamp":"2015-06-04 00:00:00","open":46.79,"high":47.16,"low":46.2,"close":46.36,"volume":27745512}
-{"timestamp":"2015-06-05 00:00:00","open":46.31,"high":46.52,"low":45.84,"close":46.14,"volume":25438100}
-{"timestamp":"2015-06-08 00:00:00","open":46.3,"high":46.43,"low":45.67,"close":45.73,"volume":22121634}
-{"timestamp":"2015-06-09 00:00:00","open":45.76,"high":45.94,"low":45.46,"close":45.65,"volume":24406100}
-{"timestamp":"2015-06-10 00:00:00","open":45.79,"high":46.83,"low":45.69,"close":46.61,"volume":28417405}
-{"timestamp":"2015-06-11 00:00:00","open":46.66,"high":46.92,"low":46.13,"close":46.44,"volume":27347800}
-{"timestamp":"2015-06-12 00:00:00","open":46.22,"high":46.47,"low":45.9,"close":45.97,"volume":23931000}
-{"timestamp":"2015-06-15 00:00:00","open":45.45,"high":45.65,"low":45.02,"close":45.48,"volume":33254517}
-{"timestamp":"2015-06-16 00:00:00","open":45.35,"high":46.24,"low":45.3,"close":45.83,"volume":27070306}
-{"timestamp":"2015-06-17 00:00:00","open":45.73,"high":46.07,"low":45.36,"close":45.97,"volume":28704100}
-{"timestamp":"2015-06-18 00:00:00","open":46.22,"high":46.8,"low":46.17,"close":46.72,"volume":32658343}
-{"timestamp":"2015-06-19 00:00:00","open":46.79,"high":46.83,"low":45.99,"close":46.1,"volume":63837036}
-{"timestamp":"2015-06-22 00:00:00","open":46.33,"high":46.72,"low":46.16,"close":46.23,"volume":20318100}
-{"timestamp":"2015-06-23 00:00:00","open":46.13,"high":46.28,"low":45.62,"close":45.91,"volume":25896500}
-{"timestamp":"2015-06-24 00:00:00","open":45.67,"high":46.25,"low":45.55,"close":45.64,"volume":34890901}
-{"timestamp":"2015-06-25 00:00:00","open":46.03,"high":46.06,"low":45.5,"close":45.65,"volume":20616000}
-{"timestamp":"2015-06-26 00:00:00","open":45.65,"high":46.28,"low":45.03,"close":45.26,"volume":49835300}
-{"timestamp":"2015-06-29 00:00:00","open":45.04,"high":45.23,"low":44.36,"close":44.37,"volume":34081746}
-{"timestamp":"2015-06-30 00:00:00","open":44.71,"high":44.72,"low":43.94,"close":44.15,"volume":35945400}
-{"timestamp":"2015-07-01 00:00:00","open":44.46,"high":45.23,"low":44.1,"close":44.45,"volume":28343907}
-{"timestamp":"2015-07-02 00:00:00","open":44.48,"high":44.75,"low":44.06,"close":44.4,"volume":21752013}
-{"timestamp":"2015-07-06 00:00:00","open":43.96,"high":44.48,"low":43.95,"close":44.39,"volume":23034000}
-{"timestamp":"2015-07-07 00:00:00","open":44.34,"high":44.49,"low":43.32,"close":44.3,"volume":36435827}
-{"timestamp":"2015-07-08 00:00:00","open":44.44,"high":44.9,"low":44.03,"close":44.24,"volume":39785901}
-{"timestamp":"2015-07-09 00:00:00","open":44.75,"high":45.22,"low":44.5,"close":44.52,"volume":32424700}
-{"timestamp":"2015-07-10 00:00:00","open":45.01,"high":45.14,"low":44.57,"close":44.61,"volume":25465800}
-{"timestamp":"2015-07-13 00:00:00","open":44.98,"high":45.62,"low":44.95,"close":45.54,"volume":28178329}
-{"timestamp":"2015-07-14 00:00:00","open":45.45,"high":45.96,"low":45.31,"close":45.62,"volume":22880300}
-{"timestamp":"2015-07-15 00:00:00","open":45.68,"high":45.89,"low":45.43,"close":45.76,"volume":26629615}
-{"timestamp":"2015-07-16 00:00:00","open":46.01,"high":46.69,"low":45.97,"close":46.66,"volume":26271700}
-{"timestamp":"2015-07-17 00:00:00","open":46.55,"high":46.78,"low":46.26,"close":46.62,"volume":29467107}
-{"timestamp":"2015-07-20 00:00:00","open":46.65,"high":47.13,"low":46.44,"close":46.92,"volume":30631905}
-{"timestamp":"2015-07-21 00:00:00","open":46.78,"high":47.33,"low":46.48,"close":47.28,"volume":42781900}
-{"timestamp":"2015-07-22 00:00:00","open":45.44,"high":46.93,"low":45.2,"close":45.54,"volume":59152427}
-{"timestamp":"2015-07-23 00:00:00","open":45.27,"high":46.23,"low":45.1,"close":46.11,"volume":33934010}
-{"timestamp":"2015-07-24 00:00:00","open":45.91,"high":46.32,"low":45.8,"close":45.94,"volume":32333244}
-{"timestamp":"2015-07-27 00:00:00","open":45.94,"high":46.01,"low":45.25,"close":45.35,"volume":39701420}
-{"timestamp":"2015-07-28 00:00:00","open":45.58,"high":45.64,"low":44.79,"close":45.34,"volume":34328948}
-{"timestamp":"2015-07-29 00:00:00","open":45.4,"high":46.78,"low":45.26,"close":46.29,"volume":40945900}
-{"timestamp":"2015-07-30 00:00:00","open":46.26,"high":47.4,"low":45.93,"close":46.88,"volume":39777900}
-{"timestamp":"2015-07-31 00:00:00","open":47.29,"high":47.37,"low":46.5,"close":46.7,"volume":31201500}
-{"timestamp":"2015-08-03 00:00:00","open":46.98,"high":47.0,"low":46.45,"close":46.81,"volume":24125900}
-{"timestamp":"2015-08-04 00:00:00","open":46.75,"high":47.71,"low":46.68,"close":47.54,"volume":33403916}
-{"timestamp":"2015-08-05 00:00:00","open":47.98,"high":48.41,"low":47.54,"close":47.58,"volume":26959700}
-{"timestamp":"2015-08-06 00:00:00","open":47.71,"high":47.77,"low":46.33,"close":46.62,"volume":27368000}
-{"timestamp":"2015-08-07 00:00:00","open":46.39,"high":46.78,"low":46.26,"close":46.74,"volume":19163038}
-{"timestamp":"2015-08-10 00:00:00","open":46.95,"high":47.49,"low":46.84,"close":47.33,"volume":23079900}
-{"timestamp":"2015-08-11 00:00:00","open":46.82,"high":46.94,"low":45.9,"close":46.41,"volume":29237402}
-{"timestamp":"2015-08-12 00:00:00","open":46.19,"high":46.9,"low":45.71,"close":46.74,"volume":30198532}
-{"timestamp":"2015-08-13 00:00:00","open":47.06,"high":47.1,"low":46.49,"close":46.73,"volume":22627241}
-{"timestamp":"2015-08-14 00:00:00","open":46.53,"high":47.1,"low":46.52,"close":47.0,"volume":21473402}
-{"timestamp":"2015-08-17 00:00:00","open":46.81,"high":47.45,"low":46.57,"close":47.32,"volume":21099746}
-{"timestamp":"2015-08-18 00:00:00","open":46.84,"high":47.43,"low":46.7,"close":47.27,"volume":23574104}
-{"timestamp":"2015-08-19 00:00:00","open":46.78,"high":47.08,"low":46.3,"close":46.61,"volume":31485511}
-{"timestamp":"2015-08-20 00:00:00","open":46.07,"high":46.47,"low":45.66,"close":45.66,"volume":36238227}
-{"timestamp":"2015-08-21 00:00:00","open":45.3,"high":45.48,"low":43.07,"close":43.07,"volume":70053100}
-{"timestamp":"2015-08-24 00:00:00","open":40.45,"high":43.31,"low":39.72,"close":41.68,"volume":88753700}
-{"timestamp":"2015-08-25 00:00:00","open":42.57,"high":43.24,"low":40.39,"close":40.47,"volume":70616600}
-{"timestamp":"2015-08-26 00:00:00","open":42.01,"high":42.84,"low":41.06,"close":42.71,"volume":63408000}
-{"timestamp":"2015-08-27 00:00:00","open":43.23,"high":43.95,"low":42.93,"close":43.9,"volume":50943211}
-{"timestamp":"2015-08-28 00:00:00","open":43.4,"high":44.15,"low":43.39,"close":43.93,"volume":28246725}
-{"timestamp":"2015-08-31 00:00:00","open":43.56,"high":43.93,"low":43.1,"close":43.52,"volume":34441700}
-{"timestamp":"2015-09-01 00:00:00","open":42.17,"high":42.59,"low":41.66,"close":41.82,"volume":49688900}
-{"timestamp":"2015-09-02 00:00:00","open":42.36,"high":43.38,"low":41.88,"close":43.36,"volume":37671518}
-{"timestamp":"2015-09-03 00:00:00","open":43.41,"high":43.98,"low":43.28,"close":43.5,"volume":28285205}
-{"timestamp":"2015-09-04 00:00:00","open":42.81,"high":43.04,"low":42.2,"close":42.61,"volume":37138800}
-{"timestamp":"2015-09-08 00:00:00","open":43.3,"high":44.0,"low":43.2,"close":43.89,"volume":32469800}
-{"timestamp":"2015-09-09 00:00:00","open":44.21,"high":44.4,"low":42.91,"close":43.07,"volume":33469500}
-{"timestamp":"2015-09-10 00:00:00","open":43.12,"high":43.79,"low":42.75,"close":43.29,"volume":31366630}
-{"timestamp":"2015-09-11 00:00:00","open":43.14,"high":43.59,"low":42.94,"close":43.48,"volume":27132527}
-{"timestamp":"2015-09-14 00:00:00","open":43.43,"high":43.44,"low":42.86,"close":43.04,"volume":23656048}
-{"timestamp":"2015-09-15 00:00:00","open":43.19,"high":44.29,"low":43.08,"close":43.98,"volume":28882206}
-{"timestamp":"2015-09-16 00:00:00","open":43.97,"high":44.38,"low":43.84,"close":44.3,"volume":23372200}
-{"timestamp":"2015-09-17 00:00:00","open":44.29,"high":45.0,"low":44.08,"close":44.25,"volume":32768200}
-{"timestamp":"2015-09-18 00:00:00","open":43.5,"high":43.99,"low":43.33,"close":43.48,"volume":63143700}
-{"timestamp":"2015-09-21 00:00:00","open":43.62,"high":44.47,"low":43.6,"close":44.11,"volume":26177224}
-{"timestamp":"2015-09-22 00:00:00","open":43.38,"high":44.05,"low":43.31,"close":43.9,"volume":28085903}
-{"timestamp":"2015-09-23 00:00:00","open":43.93,"high":44.17,"low":43.51,"close":43.87,"volume":17145238}
-{"timestamp":"2015-09-24 00:00:00","open":43.45,"high":44.13,"low":43.27,"close":43.91,"volume":27905607}
-{"timestamp":"2015-09-25 00:00:00","open":44.48,"high":44.73,"low":43.76,"close":43.94,"volume":29384601}
-{"timestamp":"2015-09-28 00:00:00","open":43.83,"high":44.09,"low":43.21,"close":43.29,"volume":27613800}
-{"timestamp":"2015-09-29 00:00:00","open":43.37,"high":43.57,"low":43.05,"close":43.44,"volume":32763600}
-{"timestamp":"2015-09-30 00:00:00","open":43.88,"high":44.3,"low":43.66,"close":44.26,"volume":34958900}
-{"timestamp":"2015-10-01 00:00:00","open":44.75,"high":44.75,"low":43.75,"close":44.61,"volume":28657900}
-{"timestamp":"2015-10-02 00:00:00","open":44.27,"high":45.57,"low":43.92,"close":45.57,"volume":41839035}
-{"timestamp":"2015-10-05 00:00:00","open":45.75,"high":46.89,"low":45.7,"close":46.63,"volume":34369300}
-{"timestamp":"2015-10-06 00:00:00","open":46.33,"high":47.18,"low":46.22,"close":46.75,"volume":27510808}
-{"timestamp":"2015-10-07 00:00:00","open":47.1,"high":47.35,"low":45.95,"close":46.8,"volume":27711500}
-{"timestamp":"2015-10-08 00:00:00","open":46.56,"high":47.52,"low":46.5,"close":47.45,"volume":33772709}
-{"timestamp":"2015-10-09 00:00:00","open":47.45,"high":47.54,"low":46.92,"close":47.11,"volume":28600632}
-{"timestamp":"2015-10-12 00:00:00","open":46.98,"high":47.07,"low":46.5,"close":47.0,"volume":19769100}
-{"timestamp":"2015-10-13 00:00:00","open":46.56,"high":47.13,"low":46.56,"close":46.89,"volume":19987816}
-{"timestamp":"2015-10-14 00:00:00","open":46.65,"high":47.1,"low":46.53,"close":46.68,"volume":24697800}
-{"timestamp":"2015-10-15 00:00:00","open":47.01,"high":47.03,"low":46.53,"close":47.01,"volume":27189400}
-{"timestamp":"2015-10-16 00:00:00","open":47.02,"high":47.54,"low":46.9,"close":47.51,"volume":26450334}
-{"timestamp":"2015-10-19 00:00:00","open":47.42,"high":47.88,"low":47.02,"close":47.62,"volume":29387600}
-{"timestamp":"2015-10-20 00:00:00","open":47.44,"high":47.81,"low":47.02,"close":47.77,"volume":30802235}
-{"timestamp":"2015-10-21 00:00:00","open":47.92,"high":47.99,"low":47.11,"close":47.2,"volume":25264710}
-{"timestamp":"2015-10-22 00:00:00","open":47.53,"high":48.95,"low":47.09,"close":48.03,"volume":56637100}
-{"timestamp":"2015-10-23 00:00:00","open":52.3,"high":54.07,"low":52.25,"close":52.87,"volume":135227100}
-{"timestamp":"2015-10-26 00:00:00","open":52.53,"high":54.32,"low":52.5,"close":54.25,"volume":64633324}
-{"timestamp":"2015-10-27 00:00:00","open":53.99,"high":54.37,"low":53.58,"close":53.69,"volume":50999907}
-{"timestamp":"2015-10-28 00:00:00","open":53.54,"high":53.98,"low":52.86,"close":53.98,"volume":47000800}
-{"timestamp":"2015-10-29 00:00:00","open":53.54,"high":53.83,"low":53.22,"close":53.36,"volume":30202100}
-{"timestamp":"2015-10-30 00:00:00","open":53.32,"high":53.99,"low":52.62,"close":52.64,"volume":46619800}
-{"timestamp":"2015-11-02 00:00:00","open":52.85,"high":53.36,"low":52.62,"close":53.24,"volume":30285000}
-{"timestamp":"2015-11-03 00:00:00","open":52.93,"high":54.39,"low":52.9,"close":54.15,"volume":36596931}
-{"timestamp":"2015-11-04 00:00:00","open":54.18,"high":54.88,"low":54.06,"close":54.4,"volume":37087849}
-{"timestamp":"2015-11-05 00:00:00","open":54.49,"high":54.7,"low":54.0,"close":54.38,"volume":31468500}
-{"timestamp":"2015-11-06 00:00:00","open":54.09,"high":54.98,"low":53.96,"close":54.92,"volume":32851204}
-{"timestamp":"2015-11-09 00:00:00","open":54.55,"high":54.87,"low":53.56,"close":54.16,"volume":32513100}
-{"timestamp":"2015-11-10 00:00:00","open":54.07,"high":54.13,"low":53.27,"close":53.51,"volume":55283700}
-{"timestamp":"2015-11-11 00:00:00","open":53.7,"high":54.2,"low":53.46,"close":53.65,"volume":36516300}
-{"timestamp":"2015-11-12 00:00:00","open":53.48,"high":53.98,"low":53.19,"close":53.32,"volume":35361100}
-{"timestamp":"2015-11-13 00:00:00","open":53.07,"high":53.29,"low":52.53,"close":52.84,"volume":36848200}
-{"timestamp":"2015-11-16 00:00:00","open":53.08,"high":53.89,"low":52.85,"close":53.77,"volume":32165200}
-{"timestamp":"2015-11-17 00:00:00","open":53.17,"high":53.53,"low":52.85,"close":52.97,"volume":31551300}
-{"timestamp":"2015-11-18 00:00:00","open":53.0,"high":53.98,"low":52.98,"close":53.85,"volume":29710030}
-{"timestamp":"2015-11-19 00:00:00","open":53.99,"high":54.66,"low":53.78,"close":53.94,"volume":28149228}
-{"timestamp":"2015-11-20 00:00:00","open":54.25,"high":54.3,"low":53.27,"close":54.19,"volume":37147608}
-{"timestamp":"2015-11-23 00:00:00","open":54.25,"high":54.46,"low":53.75,"close":54.19,"volume":28235918}
-{"timestamp":"2015-11-24 00:00:00","open":53.92,"high":54.44,"low":53.58,"close":54.25,"volume":24600043}
-{"timestamp":"2015-11-25 00:00:00","open":54.09,"high":54.23,"low":53.69,"close":53.69,"volume":21005147}
-{"timestamp":"2015-11-27 00:00:00","open":53.8,"high":54.08,"low":53.79,"close":53.93,"volume":9009132}
-{"timestamp":"2015-11-30 00:00:00","open":54.54,"high":54.96,"low":54.0,"close":54.35,"volume":56241417}
-{"timestamp":"2015-12-01 00:00:00","open":54.41,"high":55.23,"low":54.3,"close":55.22,"volume":39952800}
-{"timestamp":"2015-12-02 00:00:00","open":55.32,"high":55.96,"low":55.06,"close":55.21,"volume":47274900}
-{"timestamp":"2015-12-03 00:00:00","open":55.49,"high":55.77,"low":53.93,"close":54.2,"volume":38627835}
-{"timestamp":"2015-12-04 00:00:00","open":54.12,"high":56.23,"low":54.1,"close":55.91,"volume":43963700}
-{"timestamp":"2015-12-07 00:00:00","open":55.79,"high":55.97,"low":55.29,"close":55.81,"volume":30709800}
-{"timestamp":"2015-12-08 00:00:00","open":55.47,"high":56.1,"low":54.99,"close":55.79,"volume":32878026}
-{"timestamp":"2015-12-09 00:00:00","open":55.37,"high":55.87,"low":54.51,"close":54.98,"volume":36373209}
-{"timestamp":"2015-12-10 00:00:00","open":55.39,"high":55.66,"low":55.01,"close":55.27,"volume":31775826}
-{"timestamp":"2015-12-11 00:00:00","open":54.71,"high":55.1,"low":54.01,"close":54.06,"volume":39549500}
-{"timestamp":"2015-12-14 00:00:00","open":54.33,"high":55.21,"low":53.68,"close":55.14,"volume":47006491}
-{"timestamp":"2015-12-15 00:00:00","open":55.66,"high":55.9,"low":55.09,"close":55.2,"volume":39843000}
-{"timestamp":"2015-12-16 00:00:00","open":55.54,"high":56.25,"low":54.76,"close":56.13,"volume":37503300}
-{"timestamp":"2015-12-17 00:00:00","open":56.36,"high":56.79,"low":55.53,"close":55.7,"volume":41280907}
-{"timestamp":"2015-12-18 00:00:00","open":55.77,"high":56.0,"low":54.03,"close":54.13,"volume":84684200}
-{"timestamp":"2015-12-21 00:00:00","open":54.88,"high":55.35,"low":54.23,"close":54.83,"volume":37246325}
-{"timestamp":"2015-12-22 00:00:00","open":54.99,"high":55.48,"low":54.5,"close":55.35,"volume":28322241}
-{"timestamp":"2015-12-23 00:00:00","open":55.7,"high":55.88,"low":55.44,"close":55.82,"volume":27279832}
-{"timestamp":"2015-12-24 00:00:00","open":55.86,"high":55.96,"low":55.43,"close":55.67,"volume":9570002}
-{"timestamp":"2015-12-28 00:00:00","open":55.35,"high":55.95,"low":54.98,"close":55.95,"volume":22458300}
-{"timestamp":"2015-12-29 00:00:00","open":56.29,"high":56.85,"low":56.06,"close":56.55,"volume":27731403}
-{"timestamp":"2015-12-30 00:00:00","open":56.47,"high":56.78,"low":56.29,"close":56.31,"volume":21704505}
-{"timestamp":"2015-12-31 00:00:00","open":56.04,"high":56.19,"low":55.42,"close":55.48,"volume":27334100}
-{"timestamp":"2016-01-04 00:00:00","open":54.32,"high":54.8,"low":53.39,"close":54.8,"volume":53778000}
-{"timestamp":"2016-01-05 00:00:00","open":54.93,"high":55.39,"low":54.54,"close":55.05,"volume":34079700}
-{"timestamp":"2016-01-06 00:00:00","open":54.32,"high":54.4,"low":53.64,"close":54.05,"volume":39518900}
-{"timestamp":"2016-01-07 00:00:00","open":52.7,"high":53.49,"low":52.07,"close":52.17,"volume":56564900}
-{"timestamp":"2016-01-08 00:00:00","open":52.37,"high":53.28,"low":52.15,"close":52.33,"volume":48754000}
-{"timestamp":"2016-01-11 00:00:00","open":52.51,"high":52.85,"low":51.46,"close":52.3,"volume":36943800}
-{"timestamp":"2016-01-12 00:00:00","open":52.76,"high":53.1,"low":52.06,"close":52.78,"volume":36095539}
-{"timestamp":"2016-01-13 00:00:00","open":53.8,"high":54.07,"low":51.3,"close":51.64,"volume":66883600}
-{"timestamp":"2016-01-14 00:00:00","open":52.0,"high":53.42,"low":51.57,"close":53.11,"volume":52381918}
-{"timestamp":"2016-01-15 00:00:00","open":51.31,"high":51.97,"low":50.34,"close":50.99,"volume":71820700}
-{"timestamp":"2016-01-19 00:00:00","open":51.48,"high":51.68,"low":50.06,"close":50.56,"volume":43564538}
-{"timestamp":"2016-01-20 00:00:00","open":49.98,"high":51.38,"low":49.1,"close":50.79,"volume":63273000}
-{"timestamp":"2016-01-21 00:00:00","open":51.0,"high":51.58,"low":50.3,"close":50.48,"volume":40191200}
-{"timestamp":"2016-01-22 00:00:00","open":51.41,"high":52.33,"low":51.26,"close":52.29,"volume":37555800}
-{"timestamp":"2016-01-25 00:00:00","open":51.94,"high":52.65,"low":51.65,"close":51.79,"volume":34707717}
-{"timestamp":"2016-01-26 00:00:00","open":51.79,"high":52.44,"low":51.55,"close":52.17,"volume":28900820}
-{"timestamp":"2016-01-27 00:00:00","open":52.01,"high":52.2,"low":51.02,"close":51.22,"volume":36775200}
-{"timestamp":"2016-01-28 00:00:00","open":51.86,"high":52.21,"low":51.25,"close":52.06,"volume":62513800}
-{"timestamp":"2016-01-29 00:00:00","open":54.73,"high":55.09,"low":54.0,"close":55.09,"volume":83611700}
-{"timestamp":"2016-02-01 00:00:00","open":54.88,"high":55.09,"low":54.5,"close":54.71,"volume":44208542}
-{"timestamp":"2016-02-02 00:00:00","open":54.17,"high":54.26,"low":52.65,"close":53.0,"volume":56313800}
-{"timestamp":"2016-02-03 00:00:00","open":53.25,"high":53.39,"low":51.26,"close":52.16,"volume":57559814}
-{"timestamp":"2016-02-04 00:00:00","open":52.1,"high":52.81,"low":51.37,"close":52.0,"volume":46987123}
-{"timestamp":"2016-02-05 00:00:00","open":51.94,"high":52.0,"low":49.56,"close":50.16,"volume":62009000}
-{"timestamp":"2016-02-08 00:00:00","open":49.55,"high":49.57,"low":48.19,"close":49.41,"volume":59290500}
-{"timestamp":"2016-02-09 00:00:00","open":49.02,"high":50.24,"low":48.67,"close":49.28,"volume":46740500}
-{"timestamp":"2016-02-10 00:00:00","open":49.89,"high":50.39,"low":49.52,"close":49.71,"volume":38237000}
-{"timestamp":"2016-02-11 00:00:00","open":48.68,"high":50.11,"low":48.51,"close":49.69,"volume":48878600}
-{"timestamp":"2016-02-12 00:00:00","open":50.25,"high":50.68,"low":49.75,"close":50.5,"volume":34243324}
-{"timestamp":"2016-02-16 00:00:00","open":50.9,"high":51.09,"low":50.13,"close":51.09,"volume":37291208}
-{"timestamp":"2016-02-17 00:00:00","open":51.49,"high":52.77,"low":51.45,"close":52.42,"volume":40789000}
-{"timestamp":"2016-02-18 00:00:00","open":52.33,"high":52.95,"low":52.1,"close":52.19,"volume":27176035}
-{"timestamp":"2016-02-19 00:00:00","open":51.97,"high":52.28,"low":51.53,"close":51.82,"volume":33559100}
-{"timestamp":"2016-02-22 00:00:00","open":52.28,"high":53.0,"low":52.28,"close":52.65,"volume":25008300}
-{"timestamp":"2016-02-23 00:00:00","open":52.34,"high":52.37,"low":50.98,"close":51.18,"volume":28895300}
-{"timestamp":"2016-02-24 00:00:00","open":50.69,"high":51.5,"low":50.2,"close":51.36,"volume":33014500}
-{"timestamp":"2016-02-25 00:00:00","open":51.73,"high":52.1,"low":50.61,"close":52.1,"volume":26939500}
-{"timestamp":"2016-02-26 00:00:00","open":52.6,"high":52.68,"low":51.1,"close":51.3,"volume":35975925}
-{"timestamp":"2016-02-29 00:00:00","open":51.35,"high":51.65,"low":50.66,"close":50.88,"volume":31654036}
-{"timestamp":"2016-03-01 00:00:00","open":50.97,"high":52.59,"low":50.92,"close":52.58,"volume":33024535}
-{"timestamp":"2016-03-02 00:00:00","open":52.41,"high":52.96,"low":52.16,"close":52.95,"volume":29289900}
-{"timestamp":"2016-03-03 00:00:00","open":52.97,"high":52.97,"low":51.78,"close":52.35,"volume":24427813}
-{"timestamp":"2016-03-04 00:00:00","open":52.4,"high":52.45,"low":51.71,"close":52.03,"volume":33034200}
-{"timestamp":"2016-03-07 00:00:00","open":51.56,"high":51.8,"low":50.58,"close":51.03,"volume":38428816}
-{"timestamp":"2016-03-08 00:00:00","open":50.8,"high":52.13,"low":50.6,"close":51.65,"volume":33835119}
-{"timestamp":"2016-03-09 00:00:00","open":51.89,"high":52.85,"low":51.86,"close":52.84,"volume":28251600}
-{"timestamp":"2016-03-10 00:00:00","open":52.93,"high":52.94,"low":51.16,"close":52.05,"volume":38387804}
-{"timestamp":"2016-03-11 00:00:00","open":53.0,"high":53.07,"low":52.38,"close":53.07,"volume":32275700}
-{"timestamp":"2016-03-14 00:00:00","open":52.71,"high":53.59,"low":52.63,"close":53.17,"volume":24083616}
-{"timestamp":"2016-03-15 00:00:00","open":52.75,"high":53.59,"low":52.74,"close":53.59,"volume":21104800}
-{"timestamp":"2016-03-16 00:00:00","open":53.45,"high":54.6,"low":53.4,"close":54.35,"volume":31691742}
-{"timestamp":"2016-03-17 00:00:00","open":54.21,"high":55.0,"low":54.0,"close":54.66,"volume":28223947}
-{"timestamp":"2016-03-18 00:00:00","open":54.92,"high":54.97,"low":53.45,"close":53.49,"volume":67625518}
-{"timestamp":"2016-03-21 00:00:00","open":53.25,"high":53.93,"low":52.93,"close":53.86,"volume":23925716}
-{"timestamp":"2016-03-22 00:00:00","open":53.61,"high":54.25,"low":53.46,"close":54.07,"volume":23124143}
-{"timestamp":"2016-03-23 00:00:00","open":54.11,"high":54.24,"low":53.74,"close":53.97,"volume":20129015}
-{"timestamp":"2016-03-24 00:00:00","open":53.84,"high":54.33,"low":53.73,"close":54.21,"volume":19950000}
-{"timestamp":"2016-03-28 00:00:00","open":54.21,"high":54.29,"low":53.33,"close":53.54,"volume":17025100}
-{"timestamp":"2016-03-29 00:00:00","open":53.66,"high":54.86,"low":53.45,"close":54.71,"volume":23924329}
-{"timestamp":"2016-03-30 00:00:00","open":54.93,"high":55.64,"low":54.9,"close":55.05,"volume":23008300}
-{"timestamp":"2016-03-31 00:00:00","open":54.95,"high":55.59,"low":54.86,"close":55.23,"volume":26360500}
-{"timestamp":"2016-04-01 00:00:00","open":55.05,"high":55.61,"low":54.57,"close":55.57,"volume":24399200}
-{"timestamp":"2016-04-04 00:00:00","open":55.43,"high":55.66,"low":55.0,"close":55.43,"volume":18928810}
-{"timestamp":"2016-04-05 00:00:00","open":55.19,"high":55.3,"low":54.46,"close":54.56,"volume":19272300}
-{"timestamp":"2016-04-06 00:00:00","open":54.36,"high":55.2,"low":54.21,"close":55.12,"volume":21188700}
-{"timestamp":"2016-04-07 00:00:00","open":54.87,"high":54.91,"low":54.23,"close":54.46,"volume":19225100}
-{"timestamp":"2016-04-08 00:00:00","open":54.67,"high":55.28,"low":54.32,"close":54.42,"volume":22167223}
-{"timestamp":"2016-04-11 00:00:00","open":54.49,"high":55.15,"low":54.3,"close":54.31,"volume":21414227}
-{"timestamp":"2016-04-12 00:00:00","open":54.37,"high":54.78,"low":53.76,"close":54.65,"volume":24944300}
-{"timestamp":"2016-04-13 00:00:00","open":55.12,"high":55.44,"low":54.89,"close":55.35,"volume":20818000}
-{"timestamp":"2016-04-14 00:00:00","open":55.22,"high":55.58,"low":55.07,"close":55.36,"volume":20877108}
-{"timestamp":"2016-04-15 00:00:00","open":55.3,"high":55.92,"low":55.11,"close":55.65,"volume":28793800}
-{"timestamp":"2016-04-18 00:00:00","open":55.49,"high":56.59,"low":55.21,"close":56.46,"volume":23786000}
-{"timestamp":"2016-04-19 00:00:00","open":56.63,"high":56.77,"low":55.68,"close":56.39,"volume":29596827}
-{"timestamp":"2016-04-20 00:00:00","open":56.29,"high":56.5,"low":55.49,"close":55.59,"volume":36195714}
-{"timestamp":"2016-04-21 00:00:00","open":55.8,"high":56.23,"low":55.42,"close":55.78,"volume":38909100}
-{"timestamp":"2016-04-22 00:00:00","open":51.91,"high":52.43,"low":50.77,"close":51.78,"volume":126834100}
-{"timestamp":"2016-04-25 00:00:00","open":51.78,"high":52.13,"low":51.63,"close":52.11,"volume":33226948}
-{"timestamp":"2016-04-26 00:00:00","open":52.26,"high":52.35,"low":51.09,"close":51.44,"volume":33532636}
-{"timestamp":"2016-04-27 00:00:00","open":51.48,"high":51.5,"low":50.55,"close":50.94,"volume":43369300}
-{"timestamp":"2016-04-28 00:00:00","open":50.62,"high":50.77,"low":49.56,"close":49.9,"volume":43134846}
-{"timestamp":"2016-04-29 00:00:00","open":49.35,"high":50.25,"low":49.35,"close":49.87,"volume":48411700}
-{"timestamp":"2017-05-01 00:00:00","open":68.68,"high":69.55,"low":68.5,"close":69.41,"volume":31954400}
-{"timestamp":"2017-05-02 00:00:00","open":69.71,"high":69.71,"low":69.13,"close":69.3,"volume":23906119}
-{"timestamp":"2017-05-03 00:00:00","open":69.38,"high":69.38,"low":68.71,"close":69.08,"volume":28928000}
-{"timestamp":"2017-05-04 00:00:00","open":69.03,"high":69.08,"low":68.64,"close":68.81,"volume":21749409}
-{"timestamp":"2017-05-05 00:00:00","open":68.9,"high":69.03,"low":68.49,"close":69.0,"volume":19128800}
-{"timestamp":"2017-05-08 00:00:00","open":68.97,"high":69.05,"low":68.42,"close":68.94,"volume":18566100}
-{"timestamp":"2017-05-09 00:00:00","open":68.86,"high":69.28,"low":68.68,"close":69.04,"volume":22858414}
-{"timestamp":"2017-05-10 00:00:00","open":68.99,"high":69.56,"low":68.92,"close":69.31,"volume":17977830}
-{"timestamp":"2017-05-11 00:00:00","open":68.36,"high":68.73,"low":68.12,"close":68.46,"volume":28789413}
-{"timestamp":"2017-05-12 00:00:00","open":68.61,"high":68.61,"low":68.04,"close":68.38,"volume":18714123}
-{"timestamp":"2017-05-15 00:00:00","open":68.14,"high":68.48,"low":67.57,"close":68.43,"volume":31530301}
-{"timestamp":"2017-05-16 00:00:00","open":68.23,"high":69.44,"low":68.16,"close":69.41,"volume":34956038}
-{"timestamp":"2017-05-17 00:00:00","open":68.89,"high":69.1,"low":67.43,"close":67.48,"volume":30548800}
-{"timestamp":"2017-05-18 00:00:00","open":67.4,"high":68.13,"low":67.14,"close":67.71,"volume":25201300}
-{"timestamp":"2017-05-19 00:00:00","open":67.5,"high":68.1,"low":67.43,"close":67.69,"volume":26961119}
-{"timestamp":"2017-05-22 00:00:00","open":67.89,"high":68.5,"low":67.5,"close":68.45,"volume":16237600}
-{"timestamp":"2017-05-23 00:00:00","open":68.72,"high":68.75,"low":68.38,"close":68.68,"volume":15425824}
-{"timestamp":"2017-05-24 00:00:00","open":68.87,"high":68.88,"low":68.45,"close":68.77,"volume":14666865}
-{"timestamp":"2017-05-25 00:00:00","open":68.97,"high":69.88,"low":68.91,"close":69.62,"volume":21854100}
-{"timestamp":"2017-05-26 00:00:00","open":69.8,"high":70.22,"low":69.52,"close":69.96,"volume":19827923}
-{"timestamp":"2017-05-30 00:00:00","open":69.79,"high":70.41,"low":69.77,"close":70.41,"volume":17072838}
-{"timestamp":"2017-05-31 00:00:00","open":70.53,"high":70.74,"low":69.81,"close":69.84,"volume":30436400}
-{"timestamp":"2017-06-01 00:00:00","open":70.24,"high":70.61,"low":69.45,"close":70.1,"volume":21603601}
-{"timestamp":"2017-06-02 00:00:00","open":70.44,"high":71.86,"low":70.24,"close":71.76,"volume":34770300}
-{"timestamp":"2017-06-05 00:00:00","open":71.97,"high":72.89,"low":71.81,"close":72.28,"volume":33316800}
-{"timestamp":"2017-06-06 00:00:00","open":72.3,"high":72.62,"low":72.27,"close":72.52,"volume":31511100}
-{"timestamp":"2017-06-07 00:00:00","open":72.64,"high":72.77,"low":71.95,"close":72.39,"volume":22301800}
-{"timestamp":"2017-06-08 00:00:00","open":72.51,"high":72.52,"low":71.5,"close":71.95,"volume":24588300}
-{"timestamp":"2017-06-09 00:00:00","open":72.04,"high":72.08,"low":68.59,"close":70.32,"volume":49187400}
-{"timestamp":"2017-06-12 00:00:00","open":69.25,"high":69.94,"low":68.13,"close":69.78,"volume":47761743}
-{"timestamp":"2017-06-13 00:00:00","open":70.02,"high":70.82,"low":69.96,"close":70.65,"volume":25258614}
-{"timestamp":"2017-06-14 00:00:00","open":70.91,"high":71.1,"low":69.43,"close":70.27,"volume":25510700}
-{"timestamp":"2017-06-15 00:00:00","open":69.27,"high":70.21,"low":68.8,"close":69.9,"volume":26068709}
-{"timestamp":"2017-06-16 00:00:00","open":69.73,"high":70.03,"low":69.22,"close":70.0,"volume":48345100}
-{"timestamp":"2017-06-19 00:00:00","open":70.5,"high":70.94,"low":70.35,"close":70.87,"volume":23798300}
-{"timestamp":"2017-06-20 00:00:00","open":70.82,"high":70.87,"low":69.87,"close":69.91,"volume":21512231}
-{"timestamp":"2017-06-21 00:00:00","open":70.21,"high":70.62,"low":69.94,"close":70.27,"volume":19891100}
-{"timestamp":"2017-06-22 00:00:00","open":70.54,"high":70.59,"low":69.71,"close":70.26,"volume":22965738}
-{"timestamp":"2017-06-23 00:00:00","open":70.09,"high":71.25,"low":69.92,"close":71.21,"volume":27617300}
-{"timestamp":"2017-06-26 00:00:00","open":71.4,"high":71.71,"low":70.44,"close":70.53,"volume":19607000}
-{"timestamp":"2017-06-27 00:00:00","open":70.11,"high":70.18,"low":69.18,"close":69.21,"volume":25215128}
-{"timestamp":"2017-06-28 00:00:00","open":69.21,"high":69.84,"low":68.79,"close":69.8,"volume":25806200}
-{"timestamp":"2017-06-29 00:00:00","open":69.38,"high":69.49,"low":68.09,"close":68.49,"volume":28918715}
-{"timestamp":"2017-06-30 00:00:00","open":68.78,"high":69.38,"low":68.74,"close":68.93,"volume":24161100}
-{"timestamp":"2017-07-03 00:00:00","open":69.33,"high":69.6,"low":68.02,"close":68.17,"volume":16165538}
-{"timestamp":"2017-07-05 00:00:00","open":68.26,"high":69.44,"low":68.22,"close":69.08,"volume":21176300}
-{"timestamp":"2017-07-06 00:00:00","open":68.27,"high":68.78,"low":68.12,"close":68.57,"volume":21117600}
-{"timestamp":"2017-07-07 00:00:00","open":68.7,"high":69.84,"low":68.7,"close":69.46,"volume":16878317}
-{"timestamp":"2017-07-10 00:00:00","open":69.46,"high":70.25,"low":69.2,"close":69.98,"volume":15014503}
-{"timestamp":"2017-07-11 00:00:00","open":70.0,"high":70.68,"low":69.75,"close":69.99,"volume":17460022}
-{"timestamp":"2017-07-12 00:00:00","open":70.69,"high":71.28,"low":70.55,"close":71.15,"volume":17750925}
-{"timestamp":"2017-07-13 00:00:00","open":71.5,"high":72.04,"low":71.31,"close":71.77,"volume":20269816}
-{"timestamp":"2017-07-14 00:00:00","open":72.24,"high":73.27,"low":71.96,"close":72.78,"volume":25868100}
-{"timestamp":"2017-07-17 00:00:00","open":72.8,"high":73.45,"low":72.72,"close":73.35,"volume":21803907}
-{"timestamp":"2017-07-18 00:00:00","open":73.09,"high":73.39,"low":72.66,"close":73.3,"volume":26435300}
-{"timestamp":"2017-07-19 00:00:00","open":73.5,"high":74.04,"low":73.45,"close":73.86,"volume":22416222}
-{"timestamp":"2017-07-20 00:00:00","open":74.18,"high":74.3,"low":73.28,"close":74.22,"volume":42361025}
-{"timestamp":"2017-07-21 00:00:00","open":73.45,"high":74.29,"low":73.17,"close":73.79,"volume":46717100}
-{"timestamp":"2017-07-24 00:00:00","open":73.53,"high":73.75,"low":73.13,"close":73.6,"volume":21394826}
-{"timestamp":"2017-07-25 00:00:00","open":73.8,"high":74.31,"low":73.5,"close":74.19,"volume":22018700}
-{"timestamp":"2017-07-26 00:00:00","open":74.34,"high":74.38,"low":73.81,"close":74.05,"volume":16252233}
-{"timestamp":"2017-07-27 00:00:00","open":73.76,"high":74.42,"low":72.32,"close":73.16,"volume":36844220}
-{"timestamp":"2017-07-28 00:00:00","open":72.67,"high":73.31,"low":72.54,"close":73.04,"volume":18306700}
-{"timestamp":"2017-07-31 00:00:00","open":73.3,"high":73.44,"low":72.41,"close":72.7,"volume":23600100}
-{"timestamp":"2017-08-01 00:00:00","open":73.1,"high":73.42,"low":72.49,"close":72.58,"volume":22132300}
-{"timestamp":"2017-08-02 00:00:00","open":72.55,"high":72.56,"low":71.44,"close":72.26,"volume":26499200}
-{"timestamp":"2017-08-03 00:00:00","open":72.19,"high":72.44,"low":71.85,"close":72.15,"volume":18214424}
-{"timestamp":"2017-08-04 00:00:00","open":72.4,"high":73.04,"low":72.24,"close":72.68,"volume":22579000}
-{"timestamp":"2017-08-07 00:00:00","open":72.8,"high":72.9,"low":72.26,"close":72.4,"volume":18705700}
-{"timestamp":"2017-08-08 00:00:00","open":72.09,"high":73.13,"low":71.75,"close":72.79,"volume":22044600}
-{"timestamp":"2017-08-09 00:00:00","open":72.25,"high":72.51,"low":72.05,"close":72.47,"volume":22213410}
-{"timestamp":"2017-08-10 00:00:00","open":71.9,"high":72.19,"low":71.35,"close":71.41,"volume":24734500}
-{"timestamp":"2017-08-11 00:00:00","open":71.61,"high":72.7,"low":71.28,"close":72.5,"volume":21443700}
-{"timestamp":"2017-08-14 00:00:00","open":73.06,"high":73.72,"low":72.95,"close":73.59,"volume":20096600}
-{"timestamp":"2017-08-15 00:00:00","open":73.59,"high":73.59,"low":73.04,"close":73.22,"volume":19181402}
-{"timestamp":"2017-08-16 00:00:00","open":73.34,"high":74.1,"low":73.17,"close":73.65,"volume":18150402}
-{"timestamp":"2017-08-17 00:00:00","open":73.58,"high":73.87,"low":72.4,"close":72.4,"volume":22977519}
-{"timestamp":"2017-08-18 00:00:00","open":72.27,"high":72.84,"low":71.93,"close":72.49,"volume":18761500}
-{"timestamp":"2017-08-21 00:00:00","open":72.47,"high":72.48,"low":71.7,"close":72.15,"volume":17734800}
-{"timestamp":"2017-08-22 00:00:00","open":72.35,"high":73.24,"low":72.35,"close":73.16,"volume":14343700}
-{"timestamp":"2017-08-23 00:00:00","open":72.96,"high":73.15,"low":72.53,"close":72.72,"volume":13766507}
-{"timestamp":"2017-08-24 00:00:00","open":72.74,"high":72.86,"low":72.07,"close":72.69,"volume":17098300}
-{"timestamp":"2017-08-25 00:00:00","open":72.86,"high":73.35,"low":72.48,"close":72.82,"volume":12794301}
-{"timestamp":"2017-08-28 00:00:00","open":73.06,"high":73.09,"low":72.55,"close":72.83,"volume":14569715}
-{"timestamp":"2017-08-29 00:00:00","open":72.25,"high":73.16,"low":72.05,"close":73.05,"volume":11478400}
-{"timestamp":"2017-08-30 00:00:00","open":73.01,"high":74.21,"low":72.83,"close":74.01,"volume":16897801}
-{"timestamp":"2017-08-31 00:00:00","open":74.03,"high":74.96,"low":73.8,"close":74.77,"volume":27652811}
-{"timestamp":"2017-09-01 00:00:00","open":74.71,"high":74.74,"low":73.64,"close":73.94,"volume":21736200}
-{"timestamp":"2017-09-05 00:00:00","open":73.34,"high":73.89,"low":72.98,"close":73.61,"volume":22242384}
-{"timestamp":"2017-09-06 00:00:00","open":73.74,"high":74.04,"low":73.35,"close":73.4,"volume":16535800}
-{"timestamp":"2017-09-07 00:00:00","open":73.68,"high":74.6,"low":73.6,"close":74.34,"volume":17471200}
-{"timestamp":"2017-09-08 00:00:00","open":74.33,"high":74.44,"low":73.84,"close":73.98,"volume":14703816}
-{"timestamp":"2017-09-11 00:00:00","open":74.31,"high":74.94,"low":74.31,"close":74.76,"volume":17910400}
-{"timestamp":"2017-09-12 00:00:00","open":74.76,"high":75.24,"low":74.37,"close":74.68,"volume":14394900}
-{"timestamp":"2017-09-13 00:00:00","open":74.93,"high":75.23,"low":74.55,"close":75.21,"volume":13380802}
-{"timestamp":"2017-09-14 00:00:00","open":75.0,"high":75.49,"low":74.52,"close":74.77,"volume":15733914}
-{"timestamp":"2017-09-15 00:00:00","open":74.83,"high":75.39,"low":74.07,"close":75.31,"volume":38578441}
-{"timestamp":"2017-09-18 00:00:00","open":75.23,"high":75.97,"low":75.04,"close":75.16,"volume":23307000}
-{"timestamp":"2017-09-19 00:00:00","open":75.21,"high":75.71,"low":75.01,"close":75.44,"volume":16093344}
-{"timestamp":"2017-09-20 00:00:00","open":75.35,"high":75.55,"low":74.31,"close":74.94,"volume":21587900}
-{"timestamp":"2017-09-21 00:00:00","open":75.11,"high":75.24,"low":74.11,"close":74.21,"volume":19186140}
-{"timestamp":"2017-09-22 00:00:00","open":73.99,"high":74.51,"low":73.85,"close":74.41,"volume":14111400}
-{"timestamp":"2017-09-25 00:00:00","open":74.09,"high":74.25,"low":72.92,"close":73.26,"volume":24149200}
-{"timestamp":"2017-09-26 00:00:00","open":73.67,"high":73.81,"low":72.99,"close":73.26,"volume":18019600}
-{"timestamp":"2017-09-27 00:00:00","open":73.55,"high":74.17,"low":73.17,"close":73.85,"volume":19565135}
-{"timestamp":"2017-09-28 00:00:00","open":73.54,"high":73.97,"low":73.31,"close":73.87,"volume":10883800}
-{"timestamp":"2017-09-29 00:00:00","open":73.94,"high":74.54,"low":73.88,"close":74.49,"volume":17079114}
-{"timestamp":"2017-10-02 00:00:00","open":74.71,"high":75.01,"low":74.3,"close":74.61,"volume":15304800}
-{"timestamp":"2017-10-03 00:00:00","open":74.67,"high":74.88,"low":74.19,"close":74.26,"volume":12190403}
-{"timestamp":"2017-10-04 00:00:00","open":74.0,"high":74.72,"low":73.71,"close":74.69,"volume":13317700}
-{"timestamp":"2017-10-05 00:00:00","open":75.22,"high":76.12,"low":74.96,"close":75.97,"volume":21195300}
-{"timestamp":"2017-10-06 00:00:00","open":75.67,"high":76.03,"low":75.54,"close":76.0,"volume":13959814}
-{"timestamp":"2017-10-09 00:00:00","open":75.97,"high":76.55,"low":75.86,"close":76.29,"volume":11386502}
-{"timestamp":"2017-10-10 00:00:00","open":76.33,"high":76.63,"low":76.14,"close":76.29,"volume":13944545}
-{"timestamp":"2017-10-11 00:00:00","open":76.36,"high":76.46,"low":75.95,"close":76.42,"volume":15388900}
-{"timestamp":"2017-10-12 00:00:00","open":76.49,"high":77.29,"low":76.37,"close":77.12,"volume":16876538}
-{"timestamp":"2017-10-13 00:00:00","open":77.59,"high":77.87,"low":77.29,"close":77.49,"volume":15335742}
-{"timestamp":"2017-10-16 00:00:00","open":77.42,"high":77.81,"low":77.35,"close":77.65,"volume":12380100}
-{"timestamp":"2017-10-17 00:00:00","open":77.47,"high":77.62,"low":77.25,"close":77.59,"volume":16824000}
-{"timestamp":"2017-10-18 00:00:00","open":77.67,"high":77.85,"low":77.37,"close":77.61,"volume":13300701}
-{"timestamp":"2017-10-19 00:00:00","open":77.57,"high":77.93,"low":77.35,"close":77.91,"volume":15092800}
-{"timestamp":"2017-10-20 00:00:00","open":78.32,"high":78.97,"low":78.22,"close":78.81,"volume":22866426}
-{"timestamp":"2017-10-23 00:00:00","open":78.99,"high":79.34,"low":78.76,"close":78.83,"volume":20627200}
-{"timestamp":"2017-10-24 00:00:00","open":78.9,"high":79.2,"low":78.46,"close":78.86,"volume":17517200}
-{"timestamp":"2017-10-25 00:00:00","open":78.58,"high":79.1,"low":78.01,"close":78.63,"volume":20410808}
-{"timestamp":"2017-10-26 00:00:00","open":79.2,"high":79.42,"low":78.75,"close":78.76,"volume":32120717}
-{"timestamp":"2017-10-27 00:00:00","open":84.37,"high":86.2,"low":83.61,"close":83.81,"volume":71066729}
-{"timestamp":"2017-10-30 00:00:00","open":83.7,"high":84.33,"low":83.11,"close":83.89,"volume":31756700}
-{"timestamp":"2017-10-31 00:00:00","open":84.36,"high":84.36,"low":83.11,"close":83.18,"volume":27086600}
-{"timestamp":"2017-11-01 00:00:00","open":83.68,"high":83.76,"low":82.88,"close":83.18,"volume":22307400}
-{"timestamp":"2017-11-02 00:00:00","open":83.35,"high":84.46,"low":83.12,"close":84.05,"volume":23992945}
-{"timestamp":"2017-11-03 00:00:00","open":84.08,"high":84.54,"low":83.4,"close":84.14,"volume":17633543}
-{"timestamp":"2017-11-06 00:00:00","open":84.2,"high":84.7,"low":84.08,"close":84.47,"volume":19860900}
-{"timestamp":"2017-11-07 00:00:00","open":84.77,"high":84.9,"low":83.93,"close":84.27,"volume":17939727}
-{"timestamp":"2017-11-08 00:00:00","open":84.14,"high":84.61,"low":83.83,"close":84.56,"volume":18034200}
-{"timestamp":"2017-11-09 00:00:00","open":84.11,"high":84.27,"low":82.9,"close":84.09,"volume":21178400}
-{"timestamp":"2017-11-10 00:00:00","open":83.79,"high":84.1,"low":83.23,"close":83.87,"volume":19397800}
-{"timestamp":"2017-11-13 00:00:00","open":83.66,"high":83.94,"low":83.46,"close":83.93,"volume":14196900}
-{"timestamp":"2017-11-14 00:00:00","open":83.5,"high":84.1,"low":82.98,"close":84.05,"volume":18801300}
-{"timestamp":"2017-11-15 00:00:00","open":83.47,"high":83.69,"low":82.69,"close":82.98,"volume":19383102}
-{"timestamp":"2017-11-16 00:00:00","open":83.1,"high":83.42,"low":82.94,"close":83.2,"volume":20962800}
-{"timestamp":"2017-11-17 00:00:00","open":83.12,"high":83.12,"low":82.24,"close":82.4,"volume":22079000}
-{"timestamp":"2017-11-20 00:00:00","open":82.4,"high":82.59,"low":82.25,"close":82.53,"volume":16315000}
-{"timestamp":"2017-11-21 00:00:00","open":82.74,"high":83.84,"low":82.74,"close":83.72,"volume":21237500}
-{"timestamp":"2017-11-22 00:00:00","open":83.83,"high":83.9,"low":83.04,"close":83.11,"volume":20553100}
-{"timestamp":"2017-11-24 00:00:00","open":83.01,"high":83.43,"low":82.78,"close":83.26,"volume":7425600}
-{"timestamp":"2017-11-27 00:00:00","open":83.31,"high":83.98,"low":83.3,"close":83.87,"volume":18265242}
-{"timestamp":"2017-11-28 00:00:00","open":84.07,"high":85.06,"low":84.02,"close":84.88,"volume":21926000}
-{"timestamp":"2017-11-29 00:00:00","open":84.71,"high":84.92,"low":83.18,"close":83.34,"volume":27381109}
-{"timestamp":"2017-11-30 00:00:00","open":83.51,"high":84.52,"low":83.34,"close":84.17,"volume":33054647}
-{"timestamp":"2017-12-01 00:00:00","open":83.6,"high":84.81,"low":83.22,"close":84.26,"volume":29532132}
-{"timestamp":"2017-12-04 00:00:00","open":84.42,"high":84.43,"low":80.7,"close":81.08,"volume":39094900}
-{"timestamp":"2017-12-05 00:00:00","open":81.34,"high":82.68,"low":80.98,"close":81.59,"volume":26152300}
-{"timestamp":"2017-12-06 00:00:00","open":81.55,"high":83.14,"low":81.43,"close":82.78,"volume":26162100}
-{"timestamp":"2017-12-07 00:00:00","open":82.54,"high":82.8,"low":82.0,"close":82.49,"volume":23184547}
-{"timestamp":"2017-12-08 00:00:00","open":83.63,"high":84.58,"low":83.33,"close":84.16,"volume":24489106}
-{"timestamp":"2017-12-11 00:00:00","open":84.29,"high":85.37,"low":84.12,"close":85.23,"volume":22857900}
-{"timestamp":"2017-12-12 00:00:00","open":85.31,"high":86.05,"low":85.08,"close":85.58,"volume":23924105}
-{"timestamp":"2017-12-13 00:00:00","open":85.74,"high":86.0,"low":85.17,"close":85.35,"volume":22062700}
-{"timestamp":"2017-12-14 00:00:00","open":85.43,"high":85.87,"low":84.53,"close":84.69,"volume":19306000}
-{"timestamp":"2017-12-15 00:00:00","open":85.26,"high":87.09,"low":84.88,"close":86.85,"volume":53936700}
-{"timestamp":"2017-12-18 00:00:00","open":87.12,"high":87.5,"low":86.23,"close":86.38,"volume":22283800}
-{"timestamp":"2017-12-19 00:00:00","open":86.35,"high":86.35,"low":85.27,"close":85.83,"volume":23524800}
-{"timestamp":"2017-12-20 00:00:00","open":86.2,"high":86.3,"low":84.71,"close":85.52,"volume":23674931}
-{"timestamp":"2017-12-21 00:00:00","open":86.05,"high":86.1,"low":85.4,"close":85.5,"volume":17990745}
-{"timestamp":"2017-12-22 00:00:00","open":85.4,"high":85.63,"low":84.92,"close":85.51,"volume":14145841}
-{"timestamp":"2017-12-26 00:00:00","open":85.31,"high":85.53,"low":85.03,"close":85.4,"volume":9891237}
-{"timestamp":"2017-12-27 00:00:00","open":85.65,"high":85.98,"low":85.22,"close":85.71,"volume":14678025}
-{"timestamp":"2017-12-28 00:00:00","open":85.9,"high":85.93,"low":85.55,"close":85.72,"volume":10594344}
-{"timestamp":"2017-12-29 00:00:00","open":85.63,"high":86.05,"low":85.5,"close":85.54,"volume":18717406}
-{"timestamp":"2018-01-02 00:00:00","open":86.13,"high":86.31,"low":85.5,"close":85.95,"volume":22483800}
-{"timestamp":"2018-01-03 00:00:00","open":86.06,"high":86.51,"low":85.97,"close":86.35,"volume":26061439}
-{"timestamp":"2018-01-04 00:00:00","open":86.59,"high":87.66,"low":86.57,"close":87.11,"volume":21912000}
-{"timestamp":"2018-01-05 00:00:00","open":87.66,"high":88.41,"low":87.43,"close":88.19,"volume":23407110}
-{"timestamp":"2018-01-08 00:00:00","open":88.2,"high":88.58,"low":87.6,"close":88.28,"volume":22113049}
-{"timestamp":"2018-01-09 00:00:00","open":88.65,"high":88.73,"low":87.86,"close":88.22,"volume":19484317}
-{"timestamp":"2018-01-10 00:00:00","open":87.86,"high":88.19,"low":87.41,"close":87.82,"volume":18652201}
-{"timestamp":"2018-01-11 00:00:00","open":88.13,"high":88.13,"low":87.24,"close":88.08,"volume":17808900}
-{"timestamp":"2018-01-12 00:00:00","open":88.67,"high":89.78,"low":88.45,"close":89.6,"volume":24271531}
-{"timestamp":"2018-01-16 00:00:00","open":90.1,"high":90.79,"low":88.01,"close":88.35,"volume":36599736}
-{"timestamp":"2018-01-17 00:00:00","open":89.08,"high":90.28,"low":88.75,"close":90.14,"volume":25621200}
-{"timestamp":"2018-01-18 00:00:00","open":89.8,"high":90.67,"low":89.66,"close":90.1,"volume":24159700}
-{"timestamp":"2018-01-19 00:00:00","open":90.14,"high":90.61,"low":89.66,"close":90.0,"volume":36875013}
-{"timestamp":"2018-01-22 00:00:00","open":90.0,"high":91.62,"low":89.74,"close":91.61,"volume":23601600}
-{"timestamp":"2018-01-23 00:00:00","open":91.9,"high":92.3,"low":91.54,"close":91.9,"volume":23412841}
-{"timestamp":"2018-01-24 00:00:00","open":92.55,"high":93.43,"low":91.58,"close":91.82,"volume":33277500}
-{"timestamp":"2018-01-25 00:00:00","open":92.47,"high":93.24,"low":91.93,"close":92.33,"volume":26383238}
-{"timestamp":"2018-01-26 00:00:00","open":93.12,"high":94.06,"low":92.58,"close":94.06,"volume":29172200}
-{"timestamp":"2018-01-29 00:00:00","open":95.14,"high":95.45,"low":93.72,"close":93.92,"volume":31569940}
-{"timestamp":"2018-01-30 00:00:00","open":93.3,"high":93.66,"low":92.1,"close":92.74,"volume":38635100}
-{"timestamp":"2018-01-31 00:00:00","open":93.75,"high":95.4,"low":93.51,"close":95.01,"volume":48756338}
-{"timestamp":"2018-02-01 00:00:00","open":94.79,"high":96.07,"low":93.58,"close":94.26,"volume":47227900}
-{"timestamp":"2018-02-02 00:00:00","open":93.64,"high":93.97,"low":91.5,"close":91.78,"volume":47867800}
-{"timestamp":"2018-02-05 00:00:00","open":90.56,"high":93.24,"low":88.0,"close":88.0,"volume":51031500}
-{"timestamp":"2018-02-06 00:00:00","open":86.89,"high":91.48,"low":85.25,"close":91.33,"volume":67998600}
-{"timestamp":"2018-02-07 00:00:00","open":90.49,"high":91.77,"low":89.2,"close":89.61,"volume":41107600}
-{"timestamp":"2018-02-08 00:00:00","open":89.71,"high":89.88,"low":84.76,"close":85.01,"volume":55628700}
-{"timestamp":"2018-02-09 00:00:00","open":86.3,"high":88.93,"low":83.83,"close":88.18,"volume":63499100}
-{"timestamp":"2018-02-12 00:00:00","open":88.74,"high":89.78,"low":87.93,"close":89.13,"volume":35720341}
-{"timestamp":"2018-02-13 00:00:00","open":88.93,"high":90.0,"low":87.8,"close":89.83,"volume":26407702}
-{"timestamp":"2018-02-14 00:00:00","open":88.51,"high":90.99,"low":88.41,"close":90.81,"volume":34960912}
-{"timestamp":"2018-02-15 00:00:00","open":91.21,"high":92.72,"low":90.62,"close":92.66,"volume":27823900}
-{"timestamp":"2018-02-16 00:00:00","open":92.45,"high":93.5,"low":91.8,"close":92.0,"volume":30596919}
-{"timestamp":"2018-02-20 00:00:00","open":91.48,"high":93.06,"low":91.01,"close":92.72,"volume":30911725}
-{"timestamp":"2018-02-21 00:00:00","open":92.98,"high":93.36,"low":91.49,"close":91.49,"volume":26922503}
-{"timestamp":"2018-02-22 00:00:00","open":92.05,"high":92.73,"low":91.36,"close":91.73,"volume":24392800}
-{"timestamp":"2018-02-23 00:00:00","open":92.75,"high":94.07,"low":92.36,"close":94.06,"volume":26329226}
-{"timestamp":"2018-02-26 00:00:00","open":94.4,"high":95.45,"low":94.25,"close":95.42,"volume":30199846}
-{"timestamp":"2018-02-27 00:00:00","open":95.74,"high":95.84,"low":94.2,"close":94.2,"volume":25869119}
-{"timestamp":"2018-02-28 00:00:00","open":94.84,"high":95.71,"low":93.63,"close":93.77,"volume":31167338}
-{"timestamp":"2018-03-01 00:00:00","open":93.99,"high":94.57,"low":91.84,"close":92.85,"volume":37135600}
-{"timestamp":"2018-03-02 00:00:00","open":91.58,"high":93.15,"low":90.86,"close":93.05,"volume":32830400}
-{"timestamp":"2018-03-05 00:00:00","open":92.34,"high":94.27,"low":92.26,"close":93.64,"volume":23901600}
-{"timestamp":"2018-03-06 00:00:00","open":94.34,"high":94.49,"low":92.94,"close":93.32,"volume":22175800}
-{"timestamp":"2018-03-07 00:00:00","open":93.16,"high":93.94,"low":92.43,"close":93.86,"volume":26716127}
-{"timestamp":"2018-03-08 00:00:00","open":94.27,"high":95.1,"low":93.77,"close":94.43,"volume":25887828}
-{"timestamp":"2018-03-09 00:00:00","open":95.29,"high":96.54,"low":95.0,"close":96.54,"volume":36937300}
-{"timestamp":"2018-03-12 00:00:00","open":96.5,"high":97.21,"low":96.04,"close":96.77,"volume":26073742}
-{"timestamp":"2018-03-13 00:00:00","open":97.0,"high":97.24,"low":93.97,"close":94.41,"volume":35387817}
-{"timestamp":"2018-03-14 00:00:00","open":95.12,"high":95.41,"low":93.5,"close":93.85,"volume":32132000}
-{"timestamp":"2018-03-15 00:00:00","open":93.53,"high":94.58,"low":92.83,"close":94.18,"volume":27611000}
-{"timestamp":"2018-03-16 00:00:00","open":94.68,"high":95.38,"low":93.92,"close":94.6,"volume":49081300}
-{"timestamp":"2018-03-19 00:00:00","open":93.74,"high":93.9,"low":92.11,"close":92.89,"volume":33344100}
-{"timestamp":"2018-03-20 00:00:00","open":93.05,"high":93.77,"low":93.0,"close":93.13,"volume":23075240}
-{"timestamp":"2018-03-21 00:00:00","open":92.93,"high":94.05,"low":92.21,"close":92.48,"volume":24457100}
-{"timestamp":"2018-03-22 00:00:00","open":91.27,"high":91.75,"low":89.66,"close":89.79,"volume":38604715}
-{"timestamp":"2018-03-23 00:00:00","open":89.5,"high":90.46,"low":87.08,"close":87.18,"volume":44068949}
-{"timestamp":"2018-03-26 00:00:00","open":90.61,"high":94.0,"low":90.4,"close":93.78,"volume":56396800}
-{"timestamp":"2018-03-27 00:00:00","open":94.94,"high":95.14,"low":88.51,"close":89.47,"volume":56569011}
-{"timestamp":"2018-03-28 00:00:00","open":89.82,"high":91.23,"low":88.87,"close":89.39,"volume":52501146}
-{"timestamp":"2018-03-29 00:00:00","open":90.18,"high":92.29,"low":88.4,"close":91.27,"volume":45867548}
-{"timestamp":"2018-04-02 00:00:00","open":90.47,"high":90.88,"low":87.51,"close":88.52,"volume":48515417}
-{"timestamp":"2018-04-03 00:00:00","open":89.58,"high":90.05,"low":87.89,"close":89.71,"volume":37213837}
-{"timestamp":"2018-04-04 00:00:00","open":87.85,"high":92.76,"low":87.73,"close":92.33,"volume":35560000}
-{"timestamp":"2018-04-05 00:00:00","open":92.44,"high":93.07,"low":91.4,"close":92.38,"volume":29771900}
-{"timestamp":"2018-04-06 00:00:00","open":91.49,"high":92.46,"low":89.48,"close":90.23,"volume":38026000}
-{"timestamp":"2018-04-09 00:00:00","open":91.04,"high":93.17,"low":90.62,"close":90.77,"volume":31533943}
-{"timestamp":"2018-04-10 00:00:00","open":92.39,"high":93.28,"low":91.64,"close":92.88,"volume":26939883}
-{"timestamp":"2018-04-11 00:00:00","open":92.01,"high":93.29,"low":91.48,"close":91.86,"volume":24872110}
-{"timestamp":"2018-04-12 00:00:00","open":92.43,"high":94.16,"low":92.43,"close":93.58,"volume":26758900}
-{"timestamp":"2018-04-13 00:00:00","open":94.05,"high":94.18,"low":92.44,"close":93.08,"volume":23346100}
-{"timestamp":"2018-04-16 00:00:00","open":94.07,"high":94.66,"low":93.42,"close":94.17,"volume":20288100}
-{"timestamp":"2018-04-17 00:00:00","open":95.0,"high":96.54,"low":94.88,"close":96.07,"volume":26771000}
-{"timestamp":"2018-04-18 00:00:00","open":96.22,"high":96.72,"low":95.52,"close":96.44,"volume":21043300}
-{"timestamp":"2018-04-19 00:00:00","open":96.44,"high":97.07,"low":95.34,"close":96.11,"volume":23552541}
-{"timestamp":"2018-04-20 00:00:00","open":95.91,"high":96.11,"low":94.05,"close":95.0,"volume":31154400}
-{"timestamp":"2018-04-23 00:00:00","open":95.74,"high":96.29,"low":94.63,"close":95.35,"volume":22331829}
-{"timestamp":"2018-04-24 00:00:00","open":96.24,"high":96.47,"low":92.41,"close":93.12,"volume":34524800}
-{"timestamp":"2018-04-25 00:00:00","open":93.3,"high":93.3,"low":90.28,"close":92.31,"volume":33729300}
-{"timestamp":"2018-04-26 00:00:00","open":93.55,"high":95.15,"low":93.1,"close":94.26,"volume":42529043}
-{"timestamp":"2018-04-27 00:00:00","open":97.6,"high":97.9,"low":93.91,"close":95.82,"volume":48272800}
-{"timestamp":"2018-04-30 00:00:00","open":96.33,"high":96.4,"low":93.15,"close":93.52,"volume":41523605}
-{"timestamp":"2018-05-01 00:00:00","open":93.21,"high":95.29,"low":92.79,"close":95.0,"volume":31408927}
-{"timestamp":"2018-05-02 00:00:00","open":94.99,"high":95.17,"low":93.19,"close":93.51,"volume":27471002}
-{"timestamp":"2018-05-03 00:00:00","open":92.96,"high":94.93,"low":92.45,"close":94.07,"volume":31142500}
-{"timestamp":"2018-05-04 00:00:00","open":93.32,"high":95.37,"low":92.92,"close":95.16,"volume":22531325}
-{"timestamp":"2018-05-07 00:00:00","open":95.17,"high":96.71,"low":95.1,"close":96.22,"volume":24242019}
-{"timestamp":"2018-05-08 00:00:00","open":95.85,"high":96.16,"low":95.06,"close":95.81,"volume":23484600}
-{"timestamp":"2018-05-09 00:00:00","open":96.01,"high":96.97,"low":95.05,"close":96.94,"volume":27327410}
-{"timestamp":"2018-05-10 00:00:00","open":97.46,"high":97.95,"low":97.05,"close":97.91,"volume":22388119}
-{"timestamp":"2018-05-11 00:00:00","open":97.8,"high":97.87,"low":97.04,"close":97.7,"volume":16778316}
-{"timestamp":"2018-05-14 00:00:00","open":97.92,"high":98.69,"low":97.31,"close":98.03,"volume":19454124}
-{"timestamp":"2018-05-15 00:00:00","open":97.24,"high":97.85,"low":96.34,"close":97.32,"volume":24594010}
-{"timestamp":"2018-05-16 00:00:00","open":97.36,"high":97.4,"low":96.62,"close":97.15,"volume":17384742}
-{"timestamp":"2018-05-17 00:00:00","open":96.76,"high":97.54,"low":95.83,"close":96.18,"volume":17246716}
-{"timestamp":"2018-05-18 00:00:00","open":96.01,"high":96.93,"low":96.01,"close":96.36,"volume":17865840}
-{"timestamp":"2018-05-21 00:00:00","open":97.0,"high":98.01,"low":96.8,"close":97.6,"volume":19422500}
-{"timestamp":"2018-05-22 00:00:00","open":97.68,"high":98.17,"low":97.2,"close":97.5,"volume":15441200}
-{"timestamp":"2018-05-23 00:00:00","open":96.71,"high":98.73,"low":96.32,"close":98.66,"volume":21251222}
-{"timestamp":"2018-05-24 00:00:00","open":98.73,"high":98.94,"low":96.81,"close":98.31,"volume":26649300}
-{"timestamp":"2018-05-25 00:00:00","open":98.3,"high":98.98,"low":97.86,"close":98.36,"volume":18363918}
-{"timestamp":"2018-05-29 00:00:00","open":97.84,"high":98.88,"low":97.23,"close":98.01,"volume":28671000}
-{"timestamp":"2018-05-30 00:00:00","open":98.31,"high":99.25,"low":97.91,"close":98.95,"volume":22158528}
-{"timestamp":"2018-05-31 00:00:00","open":99.29,"high":99.99,"low":98.61,"close":98.84,"volume":34140900}
-{"timestamp":"2018-06-01 00:00:00","open":99.28,"high":100.86,"low":99.17,"close":100.79,"volume":28655624}
-{"timestamp":"2018-06-04 00:00:00","open":101.26,"high":101.86,"low":100.85,"close":101.67,"volume":27281623}
-{"timestamp":"2018-06-05 00:00:00","open":102.0,"high":102.33,"low":101.53,"close":102.19,"volume":23514402}
-{"timestamp":"2018-06-06 00:00:00","open":102.48,"high":102.6,"low":101.9,"close":102.49,"volume":21122917}
-{"timestamp":"2018-06-07 00:00:00","open":102.65,"high":102.69,"low":100.38,"close":100.88,"volume":28232200}
-{"timestamp":"2018-06-08 00:00:00","open":101.09,"high":101.95,"low":100.54,"close":101.63,"volume":22165128}
-{"timestamp":"2018-06-11 00:00:00","open":101.37,"high":101.59,"low":100.67,"close":101.05,"volume":23490900}
-{"timestamp":"2018-06-12 00:00:00","open":101.1,"high":101.45,"low":100.75,"close":101.31,"volume":18325228}
-{"timestamp":"2018-06-13 00:00:00","open":101.72,"high":102.01,"low":100.56,"close":100.85,"volume":29492900}
-{"timestamp":"2018-06-14 00:00:00","open":101.65,"high":102.03,"low":101.0,"close":101.42,"volume":25691811}
-{"timestamp":"2018-06-15 00:00:00","open":101.51,"high":101.53,"low":100.07,"close":100.13,"volume":65738600}
-{"timestamp":"2018-06-18 00:00:00","open":100.01,"high":101.11,"low":99.42,"close":100.86,"volume":23586037}
-{"timestamp":"2018-06-19 00:00:00","open":99.65,"high":101.0,"low":99.5,"close":100.86,"volume":28653100}
-{"timestamp":"2018-06-20 00:00:00","open":101.37,"high":102.52,"low":101.12,"close":101.87,"volume":26180800}
-{"timestamp":"2018-06-21 00:00:00","open":102.08,"high":102.46,"low":100.88,"close":101.14,"volume":23198200}
-{"timestamp":"2018-06-22 00:00:00","open":100.41,"high":100.77,"low":99.63,"close":100.41,"volume":38923105}
-{"timestamp":"2018-06-25 00:00:00","open":100.0,"high":100.11,"low":97.3,"close":98.39,"volume":35433333}
-{"timestamp":"2018-06-26 00:00:00","open":98.82,"high":100.08,"low":98.75,"close":99.08,"volume":26897244}
-{"timestamp":"2018-06-27 00:00:00","open":99.58,"high":100.02,"low":97.4,"close":97.54,"volume":31298400}
-{"timestamp":"2018-06-28 00:00:00","open":97.38,"high":99.11,"low":97.26,"close":98.63,"volume":26650700}
-{"timestamp":"2018-06-29 00:00:00","open":98.93,"high":99.91,"low":98.33,"close":98.61,"volume":28053214}
-{"timestamp":"2018-07-02 00:00:00","open":98.1,"high":100.06,"low":98.0,"close":100.01,"volume":19564521}
-{"timestamp":"2018-07-03 00:00:00","open":100.48,"high":100.63,"low":98.94,"close":99.05,"volume":14670300}
-{"timestamp":"2018-07-05 00:00:00","open":99.5,"high":99.92,"low":99.03,"close":99.76,"volume":18977402}
-{"timestamp":"2018-07-06 00:00:00","open":99.89,"high":101.43,"low":99.67,"close":101.16,"volume":19234627}
-{"timestamp":"2018-07-09 00:00:00","open":101.65,"high":102.25,"low":101.25,"close":101.85,"volume":18212000}
-{"timestamp":"2018-07-10 00:00:00","open":102.0,"high":102.51,"low":101.86,"close":102.12,"volume":19293140}
-{"timestamp":"2018-07-11 00:00:00","open":101.15,"high":102.34,"low":101.1,"close":101.98,"volume":19644648}
-{"timestamp":"2018-07-12 00:00:00","open":102.77,"high":104.41,"low":102.73,"close":104.19,"volume":24335929}
-{"timestamp":"2018-07-13 00:00:00","open":104.37,"high":105.6,"low":104.09,"close":105.43,"volume":24653500}
-{"timestamp":"2018-07-16 00:00:00","open":105.4,"high":105.82,"low":104.52,"close":104.91,"volume":21786912}
-{"timestamp":"2018-07-17 00:00:00","open":104.61,"high":106.5,"low":104.32,"close":105.95,"volume":25901726}
-{"timestamp":"2018-07-18 00:00:00","open":105.94,"high":106.05,"low":104.72,"close":105.12,"volume":29493927}
-{"timestamp":"2018-07-19 00:00:00","open":104.93,"high":105.31,"low":103.89,"close":104.4,"volume":40171646}
-{"timestamp":"2018-07-20 00:00:00","open":108.08,"high":108.2,"low":106.08,"close":106.27,"volume":56038827}
-{"timestamp":"2018-07-23 00:00:00","open":106.3,"high":108.14,"low":106.13,"close":107.97,"volume":29707000}
-{"timestamp":"2018-07-24 00:00:00","open":108.57,"high":108.82,"low":107.26,"close":107.66,"volume":26316619}
-{"timestamp":"2018-07-25 00:00:00","open":107.96,"high":111.15,"low":107.6,"close":110.83,"volume":30798058}
-{"timestamp":"2018-07-26 00:00:00","open":110.74,"high":111.0,"low":109.5,"close":109.62,"volume":31372110}
-{"timestamp":"2018-07-27 00:00:00","open":110.18,"high":110.18,"low":106.14,"close":107.68,"volume":37005300}
-{"timestamp":"2018-07-30 00:00:00","open":107.19,"high":107.53,"low":104.76,"close":105.37,"volume":34668327}
-{"timestamp":"2018-07-31 00:00:00","open":106.49,"high":106.72,"low":105.38,"close":106.08,"volume":27655200}
-{"timestamp":"2018-08-01 00:00:00","open":106.03,"high":106.45,"low":105.42,"close":106.28,"volume":23628700}
-{"timestamp":"2018-08-02 00:00:00","open":105.4,"high":108.09,"low":104.84,"close":107.57,"volume":26104300}
-{"timestamp":"2018-08-03 00:00:00","open":107.8,"high":108.05,"low":106.82,"close":108.04,"volume":18659600}
-{"timestamp":"2018-08-06 00:00:00","open":108.12,"high":108.42,"low":107.56,"close":108.13,"volume":20265947}
-{"timestamp":"2018-08-07 00:00:00","open":108.56,"high":109.1,"low":108.17,"close":108.88,"volume":16080214}
-{"timestamp":"2018-08-08 00:00:00","open":109.33,"high":109.75,"low":108.76,"close":109.49,"volume":15487502}
-{"timestamp":"2018-08-09 00:00:00","open":109.71,"high":110.16,"low":109.6,"close":109.67,"volume":13677211}
-{"timestamp":"2018-08-10 00:00:00","open":109.42,"high":109.69,"low":108.38,"close":109.0,"volume":18183724}
-{"timestamp":"2018-08-13 00:00:00","open":109.24,"high":109.58,"low":108.1,"close":108.21,"volume":18474884}
-{"timestamp":"2018-08-14 00:00:00","open":108.56,"high":109.75,"low":108.04,"close":109.56,"volume":16788314}
-{"timestamp":"2018-08-15 00:00:00","open":108.49,"high":108.99,"low":106.82,"close":107.66,"volume":29982806}
-{"timestamp":"2018-08-16 00:00:00","open":108.3,"high":108.86,"low":107.3,"close":107.64,"volume":21384300}
-{"timestamp":"2018-08-17 00:00:00","open":107.36,"high":107.9,"low":106.69,"close":107.58,"volume":18061512}
-{"timestamp":"2018-08-20 00:00:00","open":107.51,"high":107.9,"low":106.48,"close":106.87,"volume":17914201}
-{"timestamp":"2018-08-21 00:00:00","open":106.92,"high":107.35,"low":105.85,"close":105.98,"volume":22881900}
-{"timestamp":"2018-08-22 00:00:00","open":105.85,"high":107.34,"low":105.78,"close":107.06,"volume":18000639}
-{"timestamp":"2018-08-23 00:00:00","open":107.15,"high":108.18,"low":106.87,"close":107.56,"volume":18167723}
-{"timestamp":"2018-08-24 00:00:00","open":107.67,"high":108.56,"low":107.56,"close":108.4,"volume":17234020}
-{"timestamp":"2018-08-27 00:00:00","open":109.27,"high":109.64,"low":108.51,"close":109.6,"volume":19662331}
-{"timestamp":"2018-08-28 00:00:00","open":109.94,"high":110.5,"low":109.79,"close":110.26,"volume":19151528}
-{"timestamp":"2018-08-29 00:00:00","open":110.45,"high":112.03,"low":110.27,"close":112.02,"volume":20818044}
-{"timestamp":"2018-08-30 00:00:00","open":111.67,"high":112.61,"low":111.44,"close":111.95,"volume":22798702}
-{"timestamp":"2018-08-31 00:00:00","open":111.69,"high":112.78,"low":111.52,"close":112.33,"volume":23222713}
-{"timestamp":"2018-09-04 00:00:00","open":110.85,"high":111.96,"low":110.22,"close":111.71,"volume":22634641}
-{"timestamp":"2018-09-05 00:00:00","open":111.01,"high":111.42,"low":108.1,"close":108.49,"volume":32872400}
-{"timestamp":"2018-09-06 00:00:00","open":108.25,"high":108.99,"low":107.51,"close":108.74,"volume":23477624}
-{"timestamp":"2018-09-07 00:00:00","open":108.23,"high":108.72,"low":107.23,"close":108.21,"volume":22498646}
-{"timestamp":"2018-09-10 00:00:00","open":108.84,"high":109.64,"low":108.36,"close":109.38,"volume":20727906}
-{"timestamp":"2018-09-11 00:00:00","open":108.9,"high":111.59,"low":108.89,"close":111.24,"volume":24301800}
-{"timestamp":"2018-09-12 00:00:00","open":111.43,"high":111.85,"low":110.51,"close":111.71,"volume":18891100}
-{"timestamp":"2018-09-13 00:00:00","open":112.12,"high":113.73,"low":112.12,"close":112.91,"volume":26055620}
-{"timestamp":"2018-09-14 00:00:00","open":113.36,"high":113.73,"low":112.44,"close":113.37,"volume":19122349}
-{"timestamp":"2018-09-17 00:00:00","open":113.69,"high":113.7,"low":111.86,"close":112.14,"volume":20736516}
-{"timestamp":"2018-09-18 00:00:00","open":112.19,"high":113.7,"low":111.72,"close":113.21,"volume":22170934}
-{"timestamp":"2018-09-19 00:00:00","open":113.05,"high":113.32,"low":111.04,"close":111.7,"volume":21728429}
-{"timestamp":"2018-09-20 00:00:00","open":112.28,"high":113.8,"low":111.93,"close":113.57,"volume":23714512}
-{"timestamp":"2018-09-21 00:00:00","open":114.0,"high":115.29,"low":113.51,"close":114.26,"volume":71229700}
-{"timestamp":"2018-09-24 00:00:00","open":113.03,"high":114.9,"low":112.22,"close":114.67,"volume":27334500}
-{"timestamp":"2018-09-25 00:00:00","open":114.8,"high":115.1,"low":113.75,"close":114.45,"volume":22668014}
-{"timestamp":"2018-09-26 00:00:00","open":114.47,"high":115.06,"low":113.74,"close":113.98,"volume":19352025}
-{"timestamp":"2018-09-27 00:00:00","open":114.78,"high":114.91,"low":114.2,"close":114.41,"volume":19091300}
-{"timestamp":"2018-09-28 00:00:00","open":114.19,"high":114.57,"low":113.68,"close":114.37,"volume":21647811}
-{"timestamp":"2018-10-01 00:00:00","open":114.75,"high":115.68,"low":114.73,"close":115.61,"volume":18883100}
-{"timestamp":"2018-10-02 00:00:00","open":115.3,"high":115.84,"low":114.44,"close":115.15,"volume":20787239}
-{"timestamp":"2018-10-03 00:00:00","open":115.42,"high":116.18,"low":114.93,"close":115.17,"volume":16648018}
-{"timestamp":"2018-10-04 00:00:00","open":114.61,"high":114.76,"low":111.63,"close":112.79,"volume":34821717}
-{"timestamp":"2018-10-05 00:00:00","open":112.63,"high":113.17,"low":110.64,"close":112.13,"volume":29068900}
-{"timestamp":"2018-10-08 00:00:00","open":111.66,"high":112.03,"low":109.34,"close":110.85,"volume":29640600}
-{"timestamp":"2018-10-09 00:00:00","open":111.14,"high":113.08,"low":110.8,"close":112.26,"volume":26198600}
-{"timestamp":"2018-10-10 00:00:00","open":111.24,"high":111.5,"low":105.79,"close":106.16,"volume":61376315}
-{"timestamp":"2018-10-11 00:00:00","open":105.35,"high":108.93,"low":104.2,"close":105.91,"volume":63904300}
-{"timestamp":"2018-10-12 00:00:00","open":109.01,"high":111.24,"low":107.12,"close":109.57,"volume":47742109}
-{"timestamp":"2018-10-15 00:00:00","open":108.91,"high":109.48,"low":106.95,"close":107.6,"volume":32068103}
-{"timestamp":"2018-10-16 00:00:00","open":109.54,"high":111.41,"low":108.95,"close":111.0,"volume":31610200}
-{"timestamp":"2018-10-17 00:00:00","open":111.68,"high":111.81,"low":109.55,"close":110.71,"volume":26548243}
-{"timestamp":"2018-10-18 00:00:00","open":110.1,"high":110.53,"low":107.83,"close":108.5,"volume":32506200}
-{"timestamp":"2018-10-19 00:00:00","open":108.93,"high":110.86,"low":108.21,"close":108.66,"volume":32785500}
-{"timestamp":"2018-10-22 00:00:00","open":109.32,"high":110.54,"low":108.24,"close":109.63,"volume":26545607}
-{"timestamp":"2018-10-23 00:00:00","open":107.77,"high":108.97,"low":105.11,"close":108.1,"volume":43770429}
-{"timestamp":"2018-10-24 00:00:00","open":108.41,"high":108.49,"low":101.59,"close":102.32,"volume":63897800}
-{"timestamp":"2018-10-25 00:00:00","open":106.55,"high":109.27,"low":106.15,"close":108.3,"volume":61646819}
-{"timestamp":"2018-10-26 00:00:00","open":105.69,"high":108.75,"low":104.76,"close":106.96,"volume":55523104}
-{"timestamp":"2018-10-29 00:00:00","open":108.11,"high":108.7,"low":101.63,"close":103.85,"volume":55162001}
-{"timestamp":"2018-10-30 00:00:00","open":103.66,"high":104.38,"low":100.11,"close":103.73,"volume":65350900}
-{"timestamp":"2018-10-31 00:00:00","open":105.44,"high":108.14,"low":105.39,"close":106.81,"volume":51062400}
-{"timestamp":"2018-11-01 00:00:00","open":107.05,"high":107.32,"low":105.53,"close":105.92,"volume":33384201}
-{"timestamp":"2018-11-02 00:00:00","open":106.48,"high":107.32,"low":104.98,"close":106.16,"volume":37680200}
-{"timestamp":"2018-11-05 00:00:00","open":106.37,"high":107.74,"low":105.9,"close":107.51,"volume":27922144}
-{"timestamp":"2018-11-06 00:00:00","open":107.38,"high":108.84,"low":106.28,"close":107.72,"volume":24340248}
-{"timestamp":"2018-11-07 00:00:00","open":109.44,"high":112.24,"low":109.4,"close":111.96,"volume":37901704}
-{"timestamp":"2018-11-08 00:00:00","open":111.8,"high":112.21,"low":110.91,"close":111.75,"volume":25644105}
-{"timestamp":"2018-11-09 00:00:00","open":110.85,"high":111.45,"low":108.76,"close":109.57,"volume":32039223}
-{"timestamp":"2018-11-12 00:00:00","open":109.42,"high":109.96,"low":106.1,"close":106.87,"volume":33621807}
-{"timestamp":"2018-11-13 00:00:00","open":107.55,"high":108.74,"low":106.64,"close":106.94,"volume":35374600}
-{"timestamp":"2018-11-14 00:00:00","open":108.1,"high":108.26,"low":104.47,"close":104.97,"volume":39495141}
-{"timestamp":"2018-11-15 00:00:00","open":104.99,"high":107.8,"low":103.91,"close":107.28,"volume":38505200}
-{"timestamp":"2018-11-16 00:00:00","open":107.08,"high":108.88,"low":106.8,"close":108.29,"volume":33502121}
-{"timestamp":"2018-11-19 00:00:00","open":108.27,"high":108.56,"low":103.55,"close":104.62,"volume":44773900}
-{"timestamp":"2018-11-20 00:00:00","open":101.8,"high":102.97,"low":99.35,"close":101.71,"volume":64052500}
-{"timestamp":"2018-11-21 00:00:00","open":103.6,"high":104.43,"low":102.24,"close":103.11,"volume":28130621}
-{"timestamp":"2018-11-23 00:00:00","open":102.17,"high":103.81,"low":102.0,"close":103.07,"volume":13823100}
-{"timestamp":"2018-11-26 00:00:00","open":104.79,"high":106.63,"low":104.58,"close":106.47,"volume":32336200}
-{"timestamp":"2018-11-27 00:00:00","open":106.27,"high":107.33,"low":105.36,"close":107.14,"volume":29124500}
-{"timestamp":"2018-11-28 00:00:00","open":107.89,"high":111.33,"low":107.86,"close":111.12,"volume":46788500}
-{"timestamp":"2018-11-29 00:00:00","open":110.33,"high":111.12,"low":109.03,"close":110.19,"volume":28123200}
-{"timestamp":"2018-11-30 00:00:00","open":110.7,"high":110.97,"low":109.36,"close":110.89,"volume":33665624}
-{"timestamp":"2018-12-03 00:00:00","open":113.0,"high":113.42,"low":110.73,"close":112.09,"volume":34732800}
-{"timestamp":"2018-12-04 00:00:00","open":111.94,"high":112.64,"low":108.21,"close":108.52,"volume":45197000}
-{"timestamp":"2018-12-06 00:00:00","open":105.82,"high":109.24,"low":105.0,"close":109.19,"volume":49107431}
-{"timestamp":"2018-12-07 00:00:00","open":108.38,"high":109.45,"low":104.3,"close":104.82,"volume":45044937}
-{"timestamp":"2018-12-10 00:00:00","open":104.8,"high":107.98,"low":103.89,"close":107.59,"volume":40801525}
-{"timestamp":"2018-12-11 00:00:00","open":109.8,"high":110.95,"low":107.44,"close":108.59,"volume":42381947}
-{"timestamp":"2018-12-12 00:00:00","open":110.89,"high":111.27,"low":109.04,"close":109.08,"volume":36183020}
-{"timestamp":"2018-12-13 00:00:00","open":109.58,"high":110.87,"low":108.63,"close":109.45,"volume":31333400}
-{"timestamp":"2018-12-14 00:00:00","open":108.25,"high":109.26,"low":105.5,"close":106.03,"volume":47043136}
-{"timestamp":"2018-12-17 00:00:00","open":105.41,"high":105.8,"low":101.71,"close":102.89,"volume":56957314}
-{"timestamp":"2018-12-18 00:00:00","open":103.75,"high":104.51,"low":102.52,"close":103.97,"volume":49319200}
-{"timestamp":"2018-12-19 00:00:00","open":103.65,"high":106.88,"low":101.35,"close":103.69,"volume":68198200}
-{"timestamp":"2018-12-20 00:00:00","open":103.05,"high":104.31,"low":98.78,"close":101.51,"volume":70334200}
-{"timestamp":"2018-12-21 00:00:00","open":101.63,"high":103.0,"low":97.46,"close":98.23,"volume":111242100}
-{"timestamp":"2018-12-24 00:00:00","open":97.68,"high":97.97,"low":93.98,"close":94.13,"volume":43935200}
-{"timestamp":"2018-12-26 00:00:00","open":95.14,"high":100.69,"low":93.96,"close":100.56,"volume":51634800}
-{"timestamp":"2018-12-27 00:00:00","open":99.3,"high":101.19,"low":96.4,"close":101.18,"volume":49498509}
-{"timestamp":"2018-12-28 00:00:00","open":102.09,"high":102.41,"low":99.52,"close":100.39,"volume":38196300}
-{"timestamp":"2018-12-31 00:00:00","open":101.29,"high":102.4,"low":100.44,"close":101.57,"volume":33173800}
-{"timestamp":"2019-01-02 00:00:00","open":99.55,"high":101.75,"low":98.94,"close":101.12,"volume":35329345}
-{"timestamp":"2019-01-03 00:00:00","open":100.1,"high":100.19,"low":97.2,"close":97.4,"volume":42579100}
-{"timestamp":"2019-01-04 00:00:00","open":99.72,"high":102.51,"low":98.93,"close":101.93,"volume":44060620}
-{"timestamp":"2019-01-07 00:00:00","open":101.64,"high":103.27,"low":100.98,"close":102.06,"volume":35656136}
-{"timestamp":"2019-01-08 00:00:00","open":103.04,"high":103.97,"low":101.71,"close":102.8,"volume":31514415}
-{"timestamp":"2019-01-09 00:00:00","open":103.86,"high":104.88,"low":103.24,"close":104.27,"volume":32280840}
-{"timestamp":"2019-01-10 00:00:00","open":103.22,"high":103.75,"low":102.38,"close":103.6,"volume":30067600}
-{"timestamp":"2019-01-11 00:00:00","open":103.19,"high":103.44,"low":101.64,"close":102.8,"volume":28314202}
-{"timestamp":"2019-01-14 00:00:00","open":101.9,"high":102.87,"low":101.26,"close":102.05,"volume":28437100}
-{"timestamp":"2019-01-15 00:00:00","open":102.51,"high":105.05,"low":101.88,"close":105.01,"volume":31587616}
-{"timestamp":"2019-01-16 00:00:00","open":105.26,"high":106.26,"low":104.96,"close":105.38,"volume":29853900}
-{"timestamp":"2019-01-17 00:00:00","open":105.0,"high":106.63,"low":104.76,"close":106.12,"volume":28393015}
-{"timestamp":"2019-01-18 00:00:00","open":107.46,"high":107.9,"low":105.91,"close":107.71,"volume":37427600}
-{"timestamp":"2019-01-22 00:00:00","open":106.75,"high":107.1,"low":104.86,"close":105.68,"volume":32371300}
-{"timestamp":"2019-01-23 00:00:00","open":106.12,"high":107.04,"low":105.34,"close":106.71,"volume":25874300}
-{"timestamp":"2019-01-24 00:00:00","open":106.86,"high":107.0,"low":105.34,"close":106.2,"volume":23164838}
-{"timestamp":"2019-01-25 00:00:00","open":107.24,"high":107.88,"low":106.59,"close":107.17,"volume":31225600}
-{"timestamp":"2019-01-28 00:00:00","open":106.26,"high":106.48,"low":104.66,"close":105.08,"volume":29476719}
-{"timestamp":"2019-01-29 00:00:00","open":104.88,"high":104.97,"low":102.17,"close":102.94,"volume":31490547}
-{"timestamp":"2019-01-30 00:00:00","open":104.62,"high":106.38,"low":104.33,"close":106.38,"volume":49471900}
-{"timestamp":"2019-01-31 00:00:00","open":103.8,"high":105.22,"low":103.18,"close":104.43,"volume":55636400}
-{"timestamp":"2019-02-01 00:00:00","open":103.78,"high":104.1,"low":102.35,"close":102.78,"volume":35535700}
-{"timestamp":"2019-02-04 00:00:00","open":102.87,"high":105.8,"low":102.77,"close":105.74,"volume":31315282}
-{"timestamp":"2019-02-05 00:00:00","open":106.06,"high":107.27,"low":105.96,"close":107.22,"volume":27325400}
-{"timestamp":"2019-02-06 00:00:00","open":107.0,"high":107.0,"low":105.53,"close":106.03,"volume":20609800}
-{"timestamp":"2019-02-07 00:00:00","open":105.19,"high":105.59,"low":104.29,"close":105.27,"volume":29760700}
-{"timestamp":"2019-02-08 00:00:00","open":104.39,"high":105.78,"low":104.26,"close":105.67,"volume":21461100}
-{"timestamp":"2019-02-11 00:00:00","open":106.2,"high":106.58,"low":104.97,"close":105.25,"volume":18914123}
-{"timestamp":"2019-02-12 00:00:00","open":106.14,"high":107.14,"low":105.48,"close":106.89,"volume":25056600}
-{"timestamp":"2019-02-13 00:00:00","open":107.5,"high":107.78,"low":106.71,"close":106.81,"volume":18394900}
-{"timestamp":"2019-02-14 00:00:00","open":106.31,"high":107.29,"low":105.66,"close":106.9,"volume":21784703}
-{"timestamp":"2019-02-15 00:00:00","open":107.91,"high":108.3,"low":107.36,"close":108.22,"volume":26606900}
-{"timestamp":"2019-02-19 00:00:00","open":107.79,"high":108.66,"low":107.78,"close":108.17,"volume":18038500}
-{"timestamp":"2019-02-20 00:00:00","open":107.86,"high":107.94,"low":106.29,"close":107.15,"volume":21607700}
-{"timestamp":"2019-02-21 00:00:00","open":106.9,"high":109.48,"low":106.87,"close":109.41,"volume":29063231}
-{"timestamp":"2019-02-22 00:00:00","open":110.05,"high":111.2,"low":109.82,"close":110.97,"volume":27763218}
-{"timestamp":"2019-02-25 00:00:00","open":111.76,"high":112.18,"low":111.26,"close":111.59,"volume":23750600}
-{"timestamp":"2019-02-26 00:00:00","open":111.26,"high":113.24,"low":111.17,"close":112.36,"volume":21536733}
-{"timestamp":"2019-02-27 00:00:00","open":111.69,"high":112.36,"low":110.88,"close":112.17,"volume":21487100}
-{"timestamp":"2019-02-28 00:00:00","open":112.04,"high":112.88,"low":111.73,"close":112.03,"volume":29083934}
-{"timestamp":"2019-03-01 00:00:00","open":112.89,"high":113.02,"low":111.67,"close":112.53,"volume":23501200}
-{"timestamp":"2019-03-04 00:00:00","open":113.02,"high":113.25,"low":110.8,"close":112.26,"volume":26608014}
-{"timestamp":"2019-03-05 00:00:00","open":112.25,"high":112.39,"low":111.23,"close":111.7,"volume":19538318}
-{"timestamp":"2019-03-06 00:00:00","open":111.87,"high":112.66,"low":111.43,"close":111.75,"volume":17687000}
-{"timestamp":"2019-03-07 00:00:00","open":111.4,"high":111.55,"low":109.87,"close":110.39,"volume":25339000}
-{"timestamp":"2019-03-08 00:00:00","open":109.16,"high":110.71,"low":108.8,"close":110.51,"volume":22818430}
-{"timestamp":"2019-03-11 00:00:00","open":110.99,"high":112.95,"low":110.98,"close":112.83,"volume":26491618}
-{"timestamp":"2019-03-12 00:00:00","open":112.82,"high":113.99,"low":112.65,"close":113.62,"volume":26132717}
-{"timestamp":"2019-03-13 00:00:00","open":114.13,"high":115.0,"low":113.78,"close":114.5,"volume":35513800}
-{"timestamp":"2019-03-14 00:00:00","open":114.54,"high":115.2,"low":114.33,"close":114.59,"volume":30763400}
-{"timestamp":"2019-03-15 00:00:00","open":115.34,"high":117.25,"low":114.59,"close":115.91,"volume":54681100}
-{"timestamp":"2019-03-18 00:00:00","open":116.17,"high":117.61,"low":116.05,"close":117.57,"volume":31207600}
-{"timestamp":"2019-03-19 00:00:00","open":118.09,"high":118.44,"low":116.99,"close":117.65,"volume":37588700}
-{"timestamp":"2019-03-20 00:00:00","open":117.39,"high":118.75,"low":116.71,"close":117.52,"volume":28113343}
-{"timestamp":"2019-03-21 00:00:00","open":117.14,"high":120.82,"low":117.09,"close":120.22,"volume":29854446}
-{"timestamp":"2019-03-22 00:00:00","open":119.5,"high":119.59,"low":117.04,"close":117.05,"volume":33624528}
-{"timestamp":"2019-03-25 00:00:00","open":116.56,"high":118.01,"low":116.32,"close":117.66,"volume":27067117}
-{"timestamp":"2019-03-26 00:00:00","open":118.62,"high":118.71,"low":116.85,"close":117.91,"volume":26097700}
-{"timestamp":"2019-03-27 00:00:00","open":117.88,"high":118.21,"low":115.52,"close":116.77,"volume":22733427}
-{"timestamp":"2019-03-28 00:00:00","open":117.44,"high":117.58,"low":116.13,"close":116.93,"volume":18334800}
-{"timestamp":"2019-03-29 00:00:00","open":118.07,"high":118.32,"low":116.96,"close":117.94,"volume":25399800}
-{"timestamp":"2019-04-01 00:00:00","open":118.95,"high":119.11,"low":118.1,"close":119.02,"volume":22789103}
-{"timestamp":"2019-04-02 00:00:00","open":119.06,"high":119.48,"low":118.52,"close":119.19,"volume":18142300}
-{"timestamp":"2019-04-03 00:00:00","open":119.86,"high":120.43,"low":119.15,"close":119.97,"volume":22860744}
-{"timestamp":"2019-04-04 00:00:00","open":120.1,"high":120.23,"low":118.38,"close":119.36,"volume":20112848}
-{"timestamp":"2019-04-05 00:00:00","open":119.39,"high":120.23,"low":119.37,"close":119.89,"volume":15826245}
-{"timestamp":"2019-04-08 00:00:00","open":119.81,"high":120.02,"low":118.64,"close":119.93,"volume":15116200}
-{"timestamp":"2019-04-09 00:00:00","open":118.63,"high":119.54,"low":118.58,"close":119.28,"volume":17612000}
-{"timestamp":"2019-04-10 00:00:00","open":119.76,"high":120.35,"low":119.54,"close":120.19,"volume":16477200}
-{"timestamp":"2019-04-11 00:00:00","open":120.54,"high":120.85,"low":119.92,"close":120.33,"volume":14209121}
-{"timestamp":"2019-04-12 00:00:00","open":120.64,"high":120.98,"low":120.37,"close":120.95,"volume":19745143}
-{"timestamp":"2019-04-15 00:00:00","open":120.94,"high":121.58,"low":120.57,"close":121.05,"volume":15792600}
-{"timestamp":"2019-04-16 00:00:00","open":121.64,"high":121.65,"low":120.1,"close":120.77,"volume":14071800}
-{"timestamp":"2019-04-17 00:00:00","open":121.24,"high":121.85,"low":120.54,"close":121.77,"volume":19300938}
-{"timestamp":"2019-04-18 00:00:00","open":122.19,"high":123.52,"low":121.3,"close":123.37,"volume":27991000}
-{"timestamp":"2019-04-22 00:00:00","open":122.62,"high":124.0,"low":122.57,"close":123.76,"volume":15648724}
-{"timestamp":"2019-04-23 00:00:00","open":124.1,"high":125.58,"low":123.83,"close":125.44,"volume":24025521}
-{"timestamp":"2019-04-24 00:00:00","open":125.79,"high":125.85,"low":124.52,"close":125.01,"volume":31257000}
-{"timestamp":"2019-04-25 00:00:00","open":130.06,"high":131.37,"low":128.83,"close":129.15,"volume":38033900}
-{"timestamp":"2019-04-26 00:00:00","open":129.7,"high":130.52,"low":129.02,"close":129.89,"volume":23654933}
-{"timestamp":"2019-04-29 00:00:00","open":129.9,"high":130.18,"low":129.35,"close":129.77,"volume":16324200}
-{"timestamp":"2019-04-30 00:00:00","open":129.81,"high":130.7,"low":129.39,"close":130.6,"volume":24166503}
-{"timestamp":"2019-05-01 00:00:00","open":130.53,"high":130.65,"low":127.7,"close":127.88,"volume":26821700}
-{"timestamp":"2019-05-02 00:00:00","open":127.98,"high":128.0,"low":125.52,"close":126.21,"volume":27350200}
-{"timestamp":"2019-05-03 00:00:00","open":127.36,"high":129.43,"low":127.25,"close":128.9,"volume":24911126}
-{"timestamp":"2019-05-06 00:00:00","open":126.39,"high":128.56,"low":126.11,"close":128.15,"volume":24239800}
-{"timestamp":"2019-05-07 00:00:00","open":126.46,"high":127.18,"low":124.22,"close":125.52,"volume":36017700}
-{"timestamp":"2019-05-08 00:00:00","open":125.44,"high":126.37,"low":124.75,"close":125.51,"volume":28419000}
-{"timestamp":"2019-05-09 00:00:00","open":124.29,"high":125.79,"low":123.57,"close":125.5,"volume":27235835}
-{"timestamp":"2019-05-10 00:00:00","open":124.91,"high":127.93,"low":123.82,"close":127.13,"volume":30915100}
-{"timestamp":"2019-05-13 00:00:00","open":124.11,"high":125.55,"low":123.04,"close":123.35,"volume":33944923}
-{"timestamp":"2019-05-14 00:00:00","open":123.87,"high":125.88,"low":123.7,"close":124.73,"volume":25266315}
-{"timestamp":"2019-05-15 00:00:00","open":124.26,"high":126.71,"low":123.7,"close":126.02,"volume":24722708}
-{"timestamp":"2019-05-16 00:00:00","open":126.75,"high":129.38,"low":126.46,"close":128.93,"volume":30112216}
-{"timestamp":"2019-05-17 00:00:00","open":128.31,"high":130.46,"low":127.92,"close":128.07,"volume":25770539}
-{"timestamp":"2019-05-20 00:00:00","open":126.52,"high":127.59,"low":125.76,"close":126.22,"volume":23706934}
-{"timestamp":"2019-05-21 00:00:00","open":127.43,"high":127.53,"low":126.58,"close":126.9,"volume":15293300}
-{"timestamp":"2019-05-22 00:00:00","open":126.62,"high":128.24,"low":126.52,"close":127.67,"volume":15396500}
-{"timestamp":"2019-05-23 00:00:00","open":126.2,"high":126.29,"low":124.74,"close":126.18,"volume":23603810}
-{"timestamp":"2019-05-24 00:00:00","open":126.91,"high":127.42,"low":125.97,"close":126.24,"volume":14123400}
-{"timestamp":"2019-05-28 00:00:00","open":126.98,"high":128.0,"low":126.05,"close":126.16,"volume":23128400}
-{"timestamp":"2019-05-29 00:00:00","open":125.38,"high":125.39,"low":124.04,"close":124.94,"volume":22763140}
-{"timestamp":"2019-05-30 00:00:00","open":125.26,"high":125.76,"low":124.78,"close":125.73,"volume":16829613}
-{"timestamp":"2019-05-31 00:00:00","open":124.23,"high":124.62,"low":123.32,"close":123.68,"volume":26646800}
-{"timestamp":"2019-06-03 00:00:00","open":123.85,"high":124.37,"low":119.01,"close":119.84,"volume":37983637}
-{"timestamp":"2019-06-04 00:00:00","open":121.28,"high":123.28,"low":120.65,"close":123.16,"volume":29382642}
-{"timestamp":"2019-06-05 00:00:00","open":124.95,"high":125.87,"low":124.21,"close":125.83,"volume":24926140}
-{"timestamp":"2019-06-06 00:00:00","open":126.44,"high":127.97,"low":125.6,"close":127.82,"volume":21459000}
-{"timestamp":"2019-06-07 00:00:00","open":129.19,"high":132.25,"low":128.26,"close":131.4,"volume":33885600}
-{"timestamp":"2019-06-10 00:00:00","open":132.4,"high":134.08,"low":132.0,"close":132.6,"volume":26477100}
-{"timestamp":"2019-06-11 00:00:00","open":133.88,"high":134.24,"low":131.28,"close":132.1,"volume":23913731}
-{"timestamp":"2019-06-12 00:00:00","open":131.4,"high":131.97,"low":130.71,"close":131.49,"volume":17092500}
-{"timestamp":"2019-06-13 00:00:00","open":131.98,"high":132.67,"low":131.56,"close":132.32,"volume":17200848}
-{"timestamp":"2019-06-14 00:00:00","open":132.26,"high":133.79,"low":131.64,"close":132.45,"volume":17821703}
-{"timestamp":"2019-06-17 00:00:00","open":132.63,"high":133.73,"low":132.53,"close":132.85,"volume":14517800}
-{"timestamp":"2019-06-18 00:00:00","open":134.19,"high":135.24,"low":133.57,"close":135.16,"volume":25934500}
-{"timestamp":"2019-06-19 00:00:00","open":135.0,"high":135.93,"low":133.81,"close":135.69,"volume":23744441}
-{"timestamp":"2019-06-20 00:00:00","open":137.45,"high":137.66,"low":135.72,"close":136.95,"volume":33042600}
-{"timestamp":"2019-06-21 00:00:00","open":136.58,"high":137.73,"low":136.46,"close":136.97,"volume":36727900}
-{"timestamp":"2019-06-24 00:00:00","open":137.0,"high":138.4,"low":137.0,"close":137.78,"volume":20628841}
-{"timestamp":"2019-06-25 00:00:00","open":137.25,"high":137.59,"low":132.73,"close":133.43,"volume":33327420}
-{"timestamp":"2019-06-26 00:00:00","open":134.35,"high":135.74,"low":133.6,"close":133.93,"volume":23657745}
-{"timestamp":"2019-06-27 00:00:00","open":134.14,"high":134.71,"low":133.51,"close":134.15,"volume":16557500}
-{"timestamp":"2019-06-28 00:00:00","open":134.57,"high":134.6,"low":133.16,"close":133.96,"volume":30043000}
-{"timestamp":"2019-07-01 00:00:00","open":136.63,"high":136.7,"low":134.97,"close":135.68,"volume":22654160}
-{"timestamp":"2019-07-02 00:00:00","open":136.12,"high":136.59,"low":135.34,"close":136.58,"volume":15237843}
-{"timestamp":"2019-07-03 00:00:00","open":136.8,"high":137.74,"low":136.29,"close":137.46,"volume":13629300}
-{"timestamp":"2019-07-05 00:00:00","open":135.94,"high":137.33,"low":135.72,"close":137.06,"volume":18141140}
-{"timestamp":"2019-07-08 00:00:00","open":136.4,"high":137.1,"low":135.37,"close":136.96,"volume":16779748}
-{"timestamp":"2019-07-09 00:00:00","open":136.0,"high":136.97,"low":135.8,"close":136.46,"volume":19953100}
-{"timestamp":"2019-07-10 00:00:00","open":137.13,"high":138.58,"low":137.02,"close":137.85,"volume":24204400}
-{"timestamp":"2019-07-11 00:00:00","open":138.2,"high":139.22,"low":137.87,"close":138.4,"volume":22327942}
-{"timestamp":"2019-07-12 00:00:00","open":138.85,"high":139.13,"low":138.01,"close":138.9,"volume":18936832}
-{"timestamp":"2019-07-15 00:00:00","open":139.44,"high":139.54,"low":138.46,"close":138.9,"volume":16651500}
-{"timestamp":"2019-07-16 00:00:00","open":138.96,"high":139.05,"low":136.52,"close":137.08,"volume":22726128}
-{"timestamp":"2019-07-17 00:00:00","open":137.7,"high":137.93,"low":136.22,"close":136.27,"volume":20211000}
-{"timestamp":"2019-07-18 00:00:00","open":135.55,"high":136.62,"low":134.67,"close":136.42,"volume":30808707}
-{"timestamp":"2019-07-19 00:00:00","open":140.22,"high":140.67,"low":136.45,"close":136.62,"volume":48992400}
-{"timestamp":"2019-07-22 00:00:00","open":137.41,"high":139.19,"low":137.33,"close":138.43,"volume":25080760}
-{"timestamp":"2019-07-23 00:00:00","open":139.76,"high":139.99,"low":138.03,"close":139.29,"volume":18034600}
-{"timestamp":"2019-07-24 00:00:00","open":138.9,"high":140.74,"low":138.85,"close":140.72,"volume":20738300}
-{"timestamp":"2019-07-25 00:00:00","open":140.43,"high":140.61,"low":139.32,"close":140.19,"volume":18356900}
-{"timestamp":"2019-07-26 00:00:00","open":140.37,"high":141.68,"low":140.3,"close":141.34,"volume":19037600}
-{"timestamp":"2019-07-29 00:00:00","open":141.5,"high":141.51,"low":139.37,"close":141.03,"volume":16605900}
-{"timestamp":"2019-07-30 00:00:00","open":140.14,"high":141.22,"low":139.8,"close":140.35,"volume":16846528}
-{"timestamp":"2019-07-31 00:00:00","open":140.33,"high":140.49,"low":135.08,"close":136.27,"volume":38598800}
-{"timestamp":"2019-08-01 00:00:00","open":137.0,"high":140.94,"low":136.93,"close":138.06,"volume":40557502}
-{"timestamp":"2019-08-02 00:00:00","open":138.09,"high":138.32,"low":135.26,"close":136.9,"volume":30791624}
-{"timestamp":"2019-08-05 00:00:00","open":133.3,"high":133.93,"low":130.78,"close":132.21,"volume":42749600}
-{"timestamp":"2019-08-06 00:00:00","open":133.8,"high":135.68,"low":133.21,"close":134.69,"volume":32696700}
-{"timestamp":"2019-08-07 00:00:00","open":133.79,"high":135.65,"low":131.83,"close":135.28,"volume":33414539}
-{"timestamp":"2019-08-08 00:00:00","open":136.6,"high":138.99,"low":135.93,"close":138.89,"volume":27496508}
-{"timestamp":"2019-08-09 00:00:00","open":138.61,"high":139.38,"low":136.46,"close":137.71,"volume":23466701}
-{"timestamp":"2019-08-12 00:00:00","open":137.07,"high":137.86,"low":135.24,"close":135.79,"volume":20484348}
-{"timestamp":"2019-08-13 00:00:00","open":136.05,"high":138.8,"low":135.0,"close":138.6,"volume":25496593}
-{"timestamp":"2019-08-14 00:00:00","open":136.36,"high":136.92,"low":133.67,"close":133.98,"volume":32527300}
-{"timestamp":"2019-08-15 00:00:00","open":134.39,"high":134.58,"low":132.25,"close":133.68,"volume":28125416}
-{"timestamp":"2019-08-16 00:00:00","open":134.88,"high":136.46,"low":134.72,"close":136.13,"volume":25026151}
-{"timestamp":"2019-08-19 00:00:00","open":137.85,"high":138.55,"low":136.89,"close":138.41,"volume":24370543}
-{"timestamp":"2019-08-20 00:00:00","open":138.21,"high":138.71,"low":137.24,"close":137.26,"volume":21188998}
-{"timestamp":"2019-08-21 00:00:00","open":138.55,"high":139.49,"low":138.0,"close":138.79,"volume":14982314}
-{"timestamp":"2019-08-22 00:00:00","open":138.66,"high":139.2,"low":136.29,"close":137.78,"volume":18709662}
-{"timestamp":"2019-08-23 00:00:00","open":137.19,"high":138.35,"low":132.8,"close":133.39,"volume":38515386}
-{"timestamp":"2019-08-26 00:00:00","open":134.99,"high":135.56,"low":133.9,"close":135.45,"volume":20325271}
-{"timestamp":"2019-08-27 00:00:00","open":136.39,"high":136.72,"low":134.66,"close":135.74,"volume":23115635}
-{"timestamp":"2019-08-28 00:00:00","open":134.88,"high":135.76,"low":133.55,"close":135.56,"volume":17410828}
-{"timestamp":"2019-08-29 00:00:00","open":137.25,"high":138.44,"low":136.91,"close":138.12,"volume":20179716}
-{"timestamp":"2019-08-30 00:00:00","open":139.15,"high":139.18,"low":136.27,"close":137.86,"volume":23946123}
-{"timestamp":"2019-09-03 00:00:00","open":136.61,"high":137.2,"low":135.7,"close":136.04,"volume":18880773}
-{"timestamp":"2019-09-04 00:00:00","open":137.3,"high":137.69,"low":136.48,"close":137.63,"volume":18015310}
-{"timestamp":"2019-09-05 00:00:00","open":139.11,"high":140.38,"low":138.76,"close":140.05,"volume":26119520}
-{"timestamp":"2019-09-06 00:00:00","open":140.03,"high":140.18,"low":138.2,"close":139.1,"volume":20824504}
-{"timestamp":"2019-09-09 00:00:00","open":139.59,"high":139.75,"low":136.46,"close":137.52,"volume":25773932}
-{"timestamp":"2019-09-10 00:00:00","open":136.8,"high":136.89,"low":134.51,"close":136.08,"volume":28903400}
-{"timestamp":"2019-09-11 00:00:00","open":135.91,"high":136.27,"low":135.09,"close":136.12,"volume":24726117}
-{"timestamp":"2019-09-12 00:00:00","open":137.85,"high":138.42,"low":136.87,"close":137.52,"volume":27010000}
-{"timestamp":"2019-09-13 00:00:00","open":137.78,"high":138.06,"low":136.57,"close":137.32,"volume":23363100}
-{"timestamp":"2019-09-16 00:00:00","open":135.83,"high":136.7,"low":135.66,"close":136.33,"volume":16731440}
-{"timestamp":"2019-09-17 00:00:00","open":136.96,"high":137.52,"low":136.43,"close":137.39,"volume":17976285}
-{"timestamp":"2019-09-18 00:00:00","open":137.36,"high":138.67,"low":136.53,"close":138.52,"volume":24473386}
-{"timestamp":"2019-09-19 00:00:00","open":140.3,"high":142.37,"low":140.07,"close":141.07,"volume":36095413}
-{"timestamp":"2019-09-20 00:00:00","open":141.01,"high":141.65,"low":138.25,"close":139.44,"volume":40040766}
-{"timestamp":"2019-09-23 00:00:00","open":139.23,"high":139.63,"low":138.44,"close":139.14,"volume":17408374}
-{"timestamp":"2019-09-24 00:00:00","open":140.36,"high":140.69,"low":136.88,"close":137.38,"volume":30016670}
-{"timestamp":"2019-09-25 00:00:00","open":137.5,"high":139.96,"low":136.03,"close":139.36,"volume":22544054}
-{"timestamp":"2019-09-26 00:00:00","open":139.44,"high":140.18,"low":138.44,"close":139.54,"volume":17813512}
-{"timestamp":"2019-09-27 00:00:00","open":140.15,"high":140.36,"low":136.65,"close":137.73,"volume":22498958}
-{"timestamp":"2019-09-30 00:00:00","open":138.05,"high":139.22,"low":137.78,"close":139.03,"volume":18430390}
-{"timestamp":"2019-10-01 00:00:00","open":139.66,"high":140.25,"low":137.0,"close":137.07,"volume":22581929}
-{"timestamp":"2019-10-02 00:00:00","open":136.25,"high":136.37,"low":133.58,"close":134.65,"volume":32001763}
-{"timestamp":"2019-10-03 00:00:00","open":134.95,"high":136.75,"low":133.22,"close":136.28,"volume":26379798}
-{"timestamp":"2019-10-04 00:00:00","open":136.75,"high":138.25,"low":136.42,"close":138.12,"volume":23839548}
-{"timestamp":"2019-10-07 00:00:00","open":137.14,"high":138.18,"low":137.02,"close":137.12,"volume":16601284}
-{"timestamp":"2019-10-08 00:00:00","open":137.08,"high":137.76,"low":135.62,"close":135.67,"volume":26783336}
-{"timestamp":"2019-10-09 00:00:00","open":137.46,"high":138.7,"low":136.97,"close":138.24,"volume":20178482}
-{"timestamp":"2019-10-10 00:00:00","open":138.49,"high":139.67,"low":138.25,"close":139.1,"volume":18396605}
-{"timestamp":"2019-10-11 00:00:00","open":140.12,"high":141.03,"low":139.5,"close":139.68,"volume":25551065}
-{"timestamp":"2019-10-14 00:00:00","open":139.69,"high":140.29,"low":139.52,"close":139.55,"volume":13591639}
-{"timestamp":"2019-10-15 00:00:00","open":140.06,"high":141.79,"low":139.81,"close":141.57,"volume":19917762}
-{"timestamp":"2019-10-16 00:00:00","open":140.79,"high":140.99,"low":139.53,"close":140.41,"volume":20841687}
-{"timestamp":"2019-10-17 00:00:00","open":140.95,"high":141.42,"low":139.02,"close":139.69,"volume":22102797}
-{"timestamp":"2019-10-18 00:00:00","open":139.76,"high":140.0,"low":136.56,"close":137.41,"volume":32284428}
-{"timestamp":"2019-10-21 00:00:00","open":138.45,"high":138.5,"low":137.01,"close":138.43,"volume":20716039}
-{"timestamp":"2019-10-22 00:00:00","open":138.97,"high":140.01,"low":136.26,"close":136.37,"volume":27935270}
-{"timestamp":"2019-10-23 00:00:00","open":136.88,"high":137.45,"low":135.61,"close":137.24,"volume":31380309}
-{"timestamp":"2019-10-24 00:00:00","open":139.39,"high":140.42,"low":138.67,"close":139.94,"volume":37278399}
-{"timestamp":"2019-10-25 00:00:00","open":139.34,"high":141.14,"low":139.2,"close":140.73,"volume":25959724}
-{"timestamp":"2019-10-28 00:00:00","open":144.4,"high":145.67,"low":143.51,"close":144.19,"volume":35280137}
-{"timestamp":"2019-10-29 00:00:00","open":144.08,"high":144.5,"low":142.65,"close":142.83,"volume":20589500}
-{"timestamp":"2019-10-30 00:00:00","open":143.52,"high":145.0,"low":142.79,"close":144.61,"volume":18496600}
-{"timestamp":"2019-10-31 00:00:00","open":144.9,"high":144.93,"low":142.99,"close":143.37,"volume":24605135}
-{"timestamp":"2019-11-01 00:00:00","open":144.26,"high":144.42,"low":142.97,"close":143.72,"volume":33128400}
-{"timestamp":"2019-11-04 00:00:00","open":144.83,"high":145.0,"low":144.16,"close":144.55,"volume":16912000}
-{"timestamp":"2019-11-05 00:00:00","open":144.97,"high":145.02,"low":143.91,"close":144.46,"volume":18250200}
-{"timestamp":"2019-11-06 00:00:00","open":144.37,"high":144.52,"low":143.2,"close":144.06,"volume":16575800}
-{"timestamp":"2019-11-07 00:00:00","open":143.84,"high":144.88,"low":143.77,"close":144.26,"volume":17786715}
-{"timestamp":"2019-11-08 00:00:00","open":143.98,"high":145.99,"low":143.76,"close":145.96,"volume":16752939}
-{"timestamp":"2019-11-11 00:00:00","open":145.34,"high":146.42,"low":144.73,"close":146.11,"volume":14370178}
-{"timestamp":"2019-11-12 00:00:00","open":146.28,"high":147.57,"low":146.06,"close":147.07,"volume":18648712}
-{"timestamp":"2019-11-13 00:00:00","open":146.74,"high":147.46,"low":146.28,"close":147.31,"volume":17444230}
-{"timestamp":"2019-11-14 00:00:00","open":147.02,"high":148.41,"low":147.0,"close":148.06,"volume":19755100}
-{"timestamp":"2019-11-15 00:00:00","open":148.93,"high":149.99,"low":148.27,"close":149.97,"volume":23508807}
-{"timestamp":"2019-11-18 00:00:00","open":150.07,"high":150.55,"low":148.98,"close":150.34,"volume":21554762}
-{"timestamp":"2019-11-19 00:00:00","open":150.88,"high":151.33,"low":150.2,"close":150.39,"volume":23960164}
-{"timestamp":"2019-11-20 00:00:00","open":150.31,"high":150.84,"low":148.46,"close":149.62,"volume":25720060}
-{"timestamp":"2019-11-21 00:00:00","open":149.4,"high":149.8,"low":148.5,"close":149.48,"volume":18576100}
-{"timestamp":"2019-11-22 00:00:00","open":150.07,"high":150.3,"low":148.82,"close":149.59,"volume":15901800}
-{"timestamp":"2019-11-25 00:00:00","open":150.0,"high":151.35,"low":149.92,"close":151.23,"volume":22428585}
-{"timestamp":"2019-11-26 00:00:00","open":151.36,"high":152.42,"low":151.32,"close":152.03,"volume":24635100}
-{"timestamp":"2019-11-27 00:00:00","open":152.33,"high":152.5,"low":151.52,"close":152.32,"volume":15201293}
-{"timestamp":"2019-11-29 00:00:00","open":152.1,"high":152.3,"low":151.28,"close":151.38,"volume":11977300}
-{"timestamp":"2019-12-02 00:00:00","open":151.81,"high":151.83,"low":148.32,"close":149.55,"volume":27473616}
-{"timestamp":"2019-12-03 00:00:00","open":147.49,"high":149.43,"low":146.65,"close":149.31,"volume":25192145}
-{"timestamp":"2019-12-04 00:00:00","open":150.14,"high":150.18,"low":149.2,"close":149.85,"volume":17580617}
-{"timestamp":"2019-12-05 00:00:00","open":150.05,"high":150.32,"low":149.48,"close":149.93,"volume":17880601}
-{"timestamp":"2019-12-06 00:00:00","open":150.99,"high":151.87,"low":150.27,"close":151.75,"volume":16410400}
-{"timestamp":"2019-12-09 00:00:00","open":151.07,"high":152.21,"low":150.91,"close":151.36,"volume":16741350}
-{"timestamp":"2019-12-10 00:00:00","open":151.29,"high":151.89,"low":150.76,"close":151.13,"volume":16481060}
-{"timestamp":"2019-12-11 00:00:00","open":151.54,"high":151.87,"low":150.33,"close":151.7,"volume":18860001}
-{"timestamp":"2019-12-12 00:00:00","open":151.65,"high":153.44,"low":151.02,"close":153.24,"volume":24645366}
-{"timestamp":"2019-12-13 00:00:00","open":153.0,"high":154.89,"low":152.83,"close":154.53,"volume":23850062}
-{"timestamp":"2019-12-16 00:00:00","open":155.11,"high":155.9,"low":154.82,"close":155.53,"volume":24152770}
-{"timestamp":"2019-12-17 00:00:00","open":155.45,"high":155.71,"low":154.45,"close":154.69,"volume":25443527}
-{"timestamp":"2019-12-18 00:00:00","open":154.3,"high":155.48,"low":154.18,"close":154.37,"volume":24132379}
-{"timestamp":"2019-12-19 00:00:00","open":154.0,"high":155.77,"low":153.75,"close":155.71,"volume":25813825}
-{"timestamp":"2019-12-20 00:00:00","open":157.35,"high":158.49,"low":156.29,"close":157.41,"volume":53599613}
-{"timestamp":"2019-12-23 00:00:00","open":158.12,"high":158.12,"low":157.27,"close":157.41,"volume":17726283}
-{"timestamp":"2019-12-24 00:00:00","open":157.48,"high":157.71,"low":157.12,"close":157.38,"volume":8989200}
-{"timestamp":"2019-12-26 00:00:00","open":157.56,"high":158.73,"low":157.4,"close":158.67,"volume":14526927}
-{"timestamp":"2019-12-27 00:00:00","open":159.45,"high":159.55,"low":158.22,"close":158.96,"volume":18414352}
-{"timestamp":"2019-12-30 00:00:00","open":158.99,"high":159.02,"low":156.73,"close":157.59,"volume":16356720}
-{"timestamp":"2019-12-31 00:00:00","open":156.77,"high":157.77,"low":156.45,"close":157.7,"volume":18393383}
-{"timestamp":"2020-01-02 00:00:00","open":158.78,"high":160.73,"low":158.33,"close":160.62,"volume":22634546}
-{"timestamp":"2020-01-03 00:00:00","open":158.32,"high":159.95,"low":158.06,"close":158.62,"volume":21121681}
-{"timestamp":"2020-01-06 00:00:00","open":157.08,"high":159.1,"low":156.51,"close":159.03,"volume":20826702}
-{"timestamp":"2020-01-07 00:00:00","open":159.32,"high":159.67,"low":157.32,"close":157.58,"volume":21881740}
-{"timestamp":"2020-01-08 00:00:00","open":158.93,"high":160.8,"low":157.95,"close":160.09,"volume":27762026}
-{"timestamp":"2020-01-09 00:00:00","open":161.84,"high":162.22,"low":161.03,"close":162.09,"volume":21399951}
-{"timestamp":"2020-01-10 00:00:00","open":162.82,"high":163.22,"low":161.18,"close":161.34,"volume":20733946}
-{"timestamp":"2020-01-13 00:00:00","open":161.76,"high":163.31,"low":161.26,"close":163.28,"volume":21637007}
-{"timestamp":"2020-01-14 00:00:00","open":163.39,"high":163.6,"low":161.72,"close":162.13,"volume":23500783}
-{"timestamp":"2020-01-15 00:00:00","open":162.62,"high":163.94,"low":162.57,"close":163.18,"volume":21417900}
-{"timestamp":"2020-01-16 00:00:00","open":164.35,"high":166.24,"low":164.03,"close":166.17,"volume":23865400}
-{"timestamp":"2020-01-17 00:00:00","open":167.42,"high":167.47,"low":165.43,"close":167.1,"volume":34371700}
-{"timestamp":"2020-01-21 00:00:00","open":166.68,"high":168.19,"low":166.43,"close":166.5,"volume":29517200}
-{"timestamp":"2020-01-22 00:00:00","open":167.4,"high":167.49,"low":165.68,"close":165.7,"volume":24138800}
-{"timestamp":"2020-01-23 00:00:00","open":166.19,"high":166.8,"low":165.27,"close":166.72,"volume":19680800}
-{"timestamp":"2020-01-24 00:00:00","open":167.51,"high":167.53,"low":164.45,"close":165.04,"volume":24918117}
-{"timestamp":"2020-01-27 00:00:00","open":161.15,"high":163.38,"low":160.2,"close":162.28,"volume":32078100}
-{"timestamp":"2020-01-28 00:00:00","open":163.78,"high":165.76,"low":163.07,"close":165.46,"volume":24899940}
-{"timestamp":"2020-01-29 00:00:00","open":167.84,"high":168.75,"low":165.69,"close":168.04,"volume":35127771}
-{"timestamp":"2020-01-30 00:00:00","open":174.05,"high":174.05,"low":170.79,"close":172.78,"volume":51597500}
-{"timestamp":"2020-01-31 00:00:00","open":172.21,"high":172.4,"low":169.58,"close":170.23,"volume":36142700}
-{"timestamp":"2020-02-03 00:00:00","open":170.43,"high":174.5,"low":170.4,"close":174.38,"volume":30149052}
-{"timestamp":"2020-02-04 00:00:00","open":177.14,"high":180.64,"low":176.31,"close":180.12,"volume":36433339}
-{"timestamp":"2020-02-05 00:00:00","open":184.03,"high":184.2,"low":178.41,"close":179.9,"volume":39186324}
-{"timestamp":"2020-02-06 00:00:00","open":180.97,"high":183.82,"low":180.06,"close":183.63,"volume":27751400}
-{"timestamp":"2020-02-07 00:00:00","open":182.85,"high":185.63,"low":182.48,"close":183.89,"volume":33529100}
-{"timestamp":"2020-02-10 00:00:00","open":183.58,"high":188.84,"low":183.25,"close":188.7,"volume":35844300}
-{"timestamp":"2020-02-11 00:00:00","open":190.65,"high":190.7,"low":183.5,"close":184.44,"volume":53159906}
-{"timestamp":"2020-02-12 00:00:00","open":185.58,"high":185.85,"low":181.85,"close":184.71,"volume":47062921}
-{"timestamp":"2020-02-13 00:00:00","open":183.08,"high":186.23,"low":182.87,"close":183.71,"volume":35295834}
-{"timestamp":"2020-02-14 00:00:00","open":183.25,"high":185.41,"low":182.65,"close":185.35,"volume":23149516}
-{"timestamp":"2020-02-18 00:00:00","open":185.61,"high":187.7,"low":185.5,"close":187.23,"volume":27853113}
-{"timestamp":"2020-02-19 00:00:00","open":188.06,"high":188.18,"low":186.47,"close":187.28,"volume":29997500}
-{"timestamp":"2020-02-20 00:00:00","open":186.95,"high":187.25,"low":181.1,"close":184.42,"volume":36862400}
-{"timestamp":"2020-02-21 00:00:00","open":183.17,"high":183.5,"low":177.25,"close":178.59,"volume":48600385}
-{"timestamp":"2020-02-24 00:00:00","open":167.77,"high":174.55,"low":163.23,"close":170.89,"volume":68311100}
-{"timestamp":"2020-02-25 00:00:00","open":174.2,"high":174.84,"low":167.65,"close":168.07,"volume":68073300}
-{"timestamp":"2020-02-26 00:00:00","open":169.71,"high":173.26,"low":168.21,"close":170.17,"volume":56387148}
-{"timestamp":"2020-02-27 00:00:00","open":163.32,"high":167.03,"low":157.98,"close":158.18,"volume":93174906}
-{"timestamp":"2020-02-28 00:00:00","open":152.41,"high":163.71,"low":152.0,"close":162.01,"volume":97073557}
-{"timestamp":"2020-03-02 00:00:00","open":165.31,"high":172.92,"low":162.31,"close":172.79,"volume":71030810}
-{"timestamp":"2020-03-03 00:00:00","open":173.8,"high":175.0,"low":162.26,"close":164.51,"volume":71677019}
-{"timestamp":"2020-03-04 00:00:00","open":168.49,"high":170.7,"low":165.62,"close":170.55,"volume":49814400}
-{"timestamp":"2020-03-05 00:00:00","open":166.05,"high":170.87,"low":165.69,"close":166.27,"volume":47817300}
-{"timestamp":"2020-03-06 00:00:00","open":162.61,"high":163.11,"low":156.0,"close":161.57,"volume":72821100}
-{"timestamp":"2020-03-09 00:00:00","open":151.0,"high":157.75,"low":150.0,"close":150.62,"volume":70419300}
-{"timestamp":"2020-03-10 00:00:00","open":158.16,"high":161.03,"low":152.58,"close":160.92,"volume":65354400}
-{"timestamp":"2020-03-11 00:00:00","open":157.13,"high":157.7,"low":151.15,"close":153.63,"volume":56504304}
-{"timestamp":"2020-03-12 00:00:00","open":145.3,"high":153.47,"low":138.58,"close":139.06,"volume":93226400}
-{"timestamp":"2020-03-13 00:00:00","open":147.5,"high":161.91,"low":140.73,"close":158.83,"volume":92727446}
-{"timestamp":"2020-03-16 00:00:00","open":140.0,"high":149.35,"low":135.0,"close":135.42,"volume":87905900}
-{"timestamp":"2020-03-17 00:00:00","open":140.0,"high":147.5,"low":135.0,"close":146.57,"volume":81059817}
-{"timestamp":"2020-03-18 00:00:00","open":138.0,"high":146.0,"low":135.02,"close":140.4,"volume":81593200}
-{"timestamp":"2020-03-19 00:00:00","open":142.77,"high":150.15,"low":139.0,"close":142.71,"volume":85922700}
-{"timestamp":"2020-03-20 00:00:00","open":146.0,"high":147.1,"low":135.86,"close":137.35,"volume":84866215}
-{"timestamp":"2020-03-23 00:00:00","open":137.01,"high":140.57,"low":132.52,"close":135.98,"volume":78975200}
-{"timestamp":"2020-03-24 00:00:00","open":143.75,"high":149.6,"low":141.27,"close":148.34,"volume":82516727}
-{"timestamp":"2020-03-25 00:00:00","open":148.91,"high":154.33,"low":144.44,"close":146.92,"volume":75638224}
-{"timestamp":"2020-03-26 00:00:00","open":148.4,"high":156.66,"low":148.37,"close":156.11,"volume":64694427}
-{"timestamp":"2020-03-27 00:00:00","open":151.75,"high":154.89,"low":149.2,"close":149.7,"volume":57042300}
-{"timestamp":"2020-03-30 00:00:00","open":152.44,"high":160.6,"low":150.01,"close":160.23,"volume":63420326}
-{"timestamp":"2020-03-31 00:00:00","open":159.4,"high":164.78,"low":156.56,"close":157.71,"volume":77927200}
-{"timestamp":"2020-04-01 00:00:00","open":153.0,"high":157.75,"low":150.82,"close":152.11,"volume":57969926}
-{"timestamp":"2020-04-02 00:00:00","open":151.86,"high":155.48,"low":150.36,"close":155.26,"volume":49630735}
-{"timestamp":"2020-04-03 00:00:00","open":155.1,"high":157.38,"low":152.19,"close":153.83,"volume":41243300}
-{"timestamp":"2020-04-06 00:00:00","open":160.32,"high":166.5,"low":157.58,"close":165.27,"volume":67111700}
-{"timestamp":"2020-04-07 00:00:00","open":169.59,"high":170.0,"low":163.26,"close":163.49,"volume":62769038}
-{"timestamp":"2020-04-08 00:00:00","open":165.67,"high":166.67,"low":163.5,"close":165.13,"volume":48318234}
-{"timestamp":"2020-04-09 00:00:00","open":166.36,"high":167.37,"low":163.33,"close":165.14,"volume":51431775}
-{"timestamp":"2020-04-13 00:00:00","open":164.35,"high":165.57,"low":162.3,"close":165.51,"volume":41905300}
-{"timestamp":"2020-04-14 00:00:00","open":169.0,"high":173.75,"low":168.0,"close":173.7,"volume":52874338}
-{"timestamp":"2020-04-15 00:00:00","open":171.2,"high":173.57,"low":169.24,"close":171.88,"volume":40940833}
-{"timestamp":"2020-04-16 00:00:00","open":174.3,"high":177.28,"low":172.9,"close":177.04,"volume":50479610}
-{"timestamp":"2020-04-17 00:00:00","open":179.5,"high":180.0,"low":175.87,"close":178.6,"volume":52765625}
-{"timestamp":"2020-04-20 00:00:00","open":176.63,"high":178.75,"low":174.99,"close":175.06,"volume":36669600}
-{"timestamp":"2020-04-21 00:00:00","open":173.5,"high":173.67,"low":166.11,"close":167.82,"volume":56203749}
-{"timestamp":"2020-04-22 00:00:00","open":171.39,"high":174.0,"low":170.82,"close":173.52,"volume":34651604}
-{"timestamp":"2020-04-23 00:00:00","open":174.11,"high":175.06,"low":170.91,"close":171.42,"volume":32790804}
-{"timestamp":"2020-04-24 00:00:00","open":172.06,"high":174.56,"low":170.71,"close":174.55,"volume":34305320}
-{"timestamp":"2020-04-27 00:00:00","open":176.59,"high":176.9,"low":173.3,"close":174.05,"volume":33194400}
-{"timestamp":"2020-04-28 00:00:00","open":175.59,"high":175.67,"low":169.39,"close":169.81,"volume":34392700}
-{"timestamp":"2020-04-29 00:00:00","open":173.22,"high":177.68,"low":171.88,"close":177.43,"volume":51286600}
-{"timestamp":"2020-04-30 00:00:00","open":180.0,"high":180.4,"low":176.23,"close":179.21,"volume":53875900}
-{"timestamp":"2020-05-01 00:00:00","open":175.8,"high":178.64,"low":174.01,"close":174.57,"volume":39370500}
-{"timestamp":"2020-05-04 00:00:00","open":174.49,"high":179.0,"low":173.8,"close":178.84,"volume":30372900}
-{"timestamp":"2020-05-05 00:00:00","open":180.62,"high":183.65,"low":179.9,"close":180.76,"volume":36839200}
-{"timestamp":"2020-05-06 00:00:00","open":182.08,"high":184.2,"low":181.63,"close":182.54,"volume":32139300}
-{"timestamp":"2020-05-07 00:00:00","open":184.17,"high":184.55,"low":182.58,"close":183.6,"volume":28316000}
-{"timestamp":"2020-05-08 00:00:00","open":184.98,"high":185.0,"low":183.36,"close":184.68,"volume":30912638}
-{"timestamp":"2020-05-11 00:00:00","open":183.15,"high":187.51,"low":182.85,"close":186.74,"volume":30892700}
-{"timestamp":"2020-05-12 00:00:00","open":186.8,"high":187.04,"low":182.3,"close":182.51,"volume":32038200}
-{"timestamp":"2020-05-13 00:00:00","open":182.55,"high":184.05,"low":176.54,"close":179.75,"volume":44711500}
-{"timestamp":"2020-05-14 00:00:00","open":177.54,"high":180.69,"low":175.68,"close":180.53,"volume":41873911}
-{"timestamp":"2020-05-15 00:00:00","open":179.06,"high":187.06,"low":177.0,"close":183.16,"volume":46610400}
-{"timestamp":"2020-05-18 00:00:00","open":185.75,"high":186.2,"low":183.96,"close":184.91,"volume":35306620}
-{"timestamp":"2020-05-19 00:00:00","open":185.03,"high":186.6,"low":183.49,"close":183.63,"volume":26799116}
-{"timestamp":"2020-05-20 00:00:00","open":184.81,"high":185.85,"low":183.94,"close":185.66,"volume":31261334}
-{"timestamp":"2020-05-21 00:00:00","open":185.4,"high":186.67,"low":183.29,"close":183.43,"volume":29119513}
-{"timestamp":"2020-05-22 00:00:00","open":183.19,"high":184.46,"low":182.54,"close":183.51,"volume":20826900}
-{"timestamp":"2020-05-26 00:00:00","open":186.34,"high":186.5,"low":181.1,"close":181.57,"volume":36073609}
-{"timestamp":"2020-05-27 00:00:00","open":180.2,"high":181.99,"low":176.6,"close":181.81,"volume":39517146}
-{"timestamp":"2020-05-28 00:00:00","open":180.74,"high":184.15,"low":180.38,"close":181.4,"volume":33831824}
-{"timestamp":"2020-05-29 00:00:00","open":182.73,"high":184.27,"low":180.41,"close":183.25,"volume":42146720}
-{"timestamp":"2020-06-01 00:00:00","open":182.54,"high":183.0,"low":181.46,"close":182.83,"volume":22668821}
-{"timestamp":"2020-06-02 00:00:00","open":184.25,"high":185.0,"low":181.35,"close":184.91,"volume":30794600}
-{"timestamp":"2020-06-03 00:00:00","open":184.82,"high":185.94,"low":183.58,"close":185.36,"volume":27311016}
-{"timestamp":"2020-06-04 00:00:00","open":184.3,"high":185.84,"low":182.3,"close":182.92,"volume":28761809}
-{"timestamp":"2020-06-05 00:00:00","open":182.62,"high":187.73,"low":182.01,"close":187.2,"volume":39893643}
-{"timestamp":"2020-06-08 00:00:00","open":185.94,"high":188.55,"low":184.44,"close":188.36,"volume":33211600}
-{"timestamp":"2020-06-09 00:00:00","open":188.0,"high":190.7,"low":187.26,"close":189.8,"volume":29783916}
-{"timestamp":"2020-06-10 00:00:00","open":191.13,"high":198.52,"low":191.01,"close":196.84,"volume":43872329}
-{"timestamp":"2020-06-11 00:00:00","open":193.13,"high":195.76,"low":186.07,"close":186.27,"volume":52854700}
-{"timestamp":"2020-06-12 00:00:00","open":190.54,"high":191.72,"low":185.18,"close":187.74,"volume":43373600}
-{"timestamp":"2020-06-15 00:00:00","open":184.58,"high":190.82,"low":184.01,"close":188.94,"volume":32770200}
-{"timestamp":"2020-06-16 00:00:00","open":192.89,"high":195.58,"low":191.46,"close":193.57,"volume":42556700}
-{"timestamp":"2020-06-17 00:00:00","open":195.03,"high":196.32,"low":193.69,"close":194.24,"volume":25687822}
-{"timestamp":"2020-06-18 00:00:00","open":194.0,"high":196.49,"low":194.0,"close":196.32,"volume":23061648}
-{"timestamp":"2020-06-19 00:00:00","open":198.59,"high":199.29,"low":194.37,"close":195.15,"volume":44441141}
-{"timestamp":"2020-06-22 00:00:00","open":195.79,"high":200.76,"low":195.23,"close":200.57,"volume":32818929}
-{"timestamp":"2020-06-23 00:00:00","open":202.09,"high":203.95,"low":201.43,"close":201.91,"volume":30917447}
-{"timestamp":"2020-06-24 00:00:00","open":201.6,"high":203.25,"low":196.56,"close":197.84,"volume":36740647}
-{"timestamp":"2020-06-25 00:00:00","open":197.8,"high":200.61,"low":195.47,"close":200.34,"volume":27803933}
-{"timestamp":"2020-06-26 00:00:00","open":199.73,"high":199.89,"low":194.88,"close":196.33,"volume":54675800}
-{"timestamp":"2020-06-29 00:00:00","open":195.78,"high":198.53,"low":193.55,"close":198.44,"volume":26701600}
-{"timestamp":"2020-06-30 00:00:00","open":197.88,"high":204.4,"low":197.74,"close":203.51,"volume":34310300}
-{"timestamp":"2020-07-01 00:00:00","open":203.14,"high":206.35,"low":201.77,"close":204.7,"volume":32061206}
-{"timestamp":"2020-07-02 00:00:00","open":205.68,"high":208.02,"low":205.0,"close":206.26,"volume":29315800}
-{"timestamp":"2020-07-06 00:00:00","open":208.83,"high":211.13,"low":208.09,"close":210.7,"volume":31897629}
-{"timestamp":"2020-07-07 00:00:00","open":210.45,"high":214.67,"low":207.99,"close":208.25,"volume":33600732}
-{"timestamp":"2020-07-08 00:00:00","open":210.07,"high":213.26,"low":208.69,"close":212.83,"volume":33600025}
-{"timestamp":"2020-07-09 00:00:00","open":216.33,"high":216.38,"low":211.47,"close":214.32,"volume":33121700}
-{"timestamp":"2020-07-10 00:00:00","open":213.62,"high":214.08,"low":211.08,"close":213.67,"volume":26177633}
-{"timestamp":"2020-07-13 00:00:00","open":214.48,"high":215.8,"low":206.5,"close":207.07,"volume":38135606}
-{"timestamp":"2020-07-14 00:00:00","open":206.13,"high":208.85,"low":202.03,"close":208.35,"volume":37591820}
-{"timestamp":"2020-07-15 00:00:00","open":209.56,"high":211.33,"low":205.03,"close":208.04,"volume":32179409}
-{"timestamp":"2020-07-16 00:00:00","open":205.4,"high":205.7,"low":202.31,"close":203.92,"volume":29940700}
-{"timestamp":"2020-07-17 00:00:00","open":204.47,"high":205.04,"low":201.39,"close":202.88,"volume":31635300}
-{"timestamp":"2020-07-20 00:00:00","open":205.0,"high":212.3,"low":203.01,"close":211.6,"volume":36884836}
-{"timestamp":"2020-07-21 00:00:00","open":213.66,"high":213.94,"low":208.03,"close":208.75,"volume":38105777}
-{"timestamp":"2020-07-22 00:00:00","open":209.2,"high":212.3,"low":208.39,"close":211.75,"volume":49605700}
-{"timestamp":"2020-07-23 00:00:00","open":207.19,"high":210.92,"low":202.15,"close":202.54,"volume":67457035}
-{"timestamp":"2020-07-24 00:00:00","open":200.42,"high":202.86,"low":197.51,"close":201.3,"volume":39827000}
-{"timestamp":"2020-07-27 00:00:00","open":201.47,"high":203.97,"low":200.86,"close":203.85,"volume":30160900}
-{"timestamp":"2020-07-28 00:00:00","open":203.61,"high":204.7,"low":201.74,"close":202.02,"volume":23251400}
-{"timestamp":"2020-07-29 00:00:00","open":202.5,"high":204.65,"low":202.01,"close":204.06,"volume":19632602}
-{"timestamp":"2020-07-30 00:00:00","open":201.0,"high":204.46,"low":199.57,"close":203.9,"volume":25079600}
-{"timestamp":"2020-07-31 00:00:00","open":204.4,"high":205.1,"low":199.01,"close":205.01,"volume":51247969}
-{"timestamp":"2020-08-03 00:00:00","open":211.52,"high":217.64,"low":210.44,"close":216.54,"volume":78983009}
-{"timestamp":"2020-08-04 00:00:00","open":214.17,"high":214.77,"low":210.31,"close":213.29,"volume":49280100}
-{"timestamp":"2020-08-05 00:00:00","open":214.9,"high":215.0,"low":211.57,"close":212.94,"volume":28858621}
-{"timestamp":"2020-08-06 00:00:00","open":212.34,"high":216.37,"low":211.55,"close":216.35,"volume":32656843}
-{"timestamp":"2020-08-07 00:00:00","open":214.85,"high":215.7,"low":210.93,"close":212.48,"volume":27820421}
-{"timestamp":"2020-08-10 00:00:00","open":211.67,"high":211.88,"low":206.35,"close":208.25,"volume":36716500}
-{"timestamp":"2020-08-11 00:00:00","open":207.16,"high":207.65,"low":203.14,"close":203.38,"volume":36446500}
-{"timestamp":"2020-08-12 00:00:00","open":205.29,"high":210.28,"low":204.75,"close":209.19,"volume":28041364}
-{"timestamp":"2020-08-13 00:00:00","open":209.44,"high":211.35,"low":208.15,"close":208.7,"volume":22588900}
-{"timestamp":"2020-08-14 00:00:00","open":208.76,"high":209.59,"low":207.51,"close":208.9,"volume":17958936}
-{"timestamp":"2020-08-17 00:00:00","open":209.6,"high":211.19,"low":208.92,"close":210.28,"volume":20184800}
-{"timestamp":"2020-08-18 00:00:00","open":210.53,"high":212.36,"low":209.21,"close":211.49,"volume":21336200}
-{"timestamp":"2020-08-19 00:00:00","open":211.49,"high":212.1,"low":209.25,"close":209.7,"volume":27627600}
-{"timestamp":"2020-08-20 00:00:00","open":209.54,"high":215.0,"low":208.91,"close":214.58,"volume":26981500}
-{"timestamp":"2020-08-21 00:00:00","open":213.86,"high":216.25,"low":212.85,"close":213.02,"volume":36249319}
-{"timestamp":"2020-08-24 00:00:00","open":214.79,"high":215.52,"low":212.43,"close":213.69,"volume":25460147}
-{"timestamp":"2020-08-25 00:00:00","open":213.1,"high":216.61,"low":213.1,"close":216.47,"volume":23043700}
-{"timestamp":"2020-08-26 00:00:00","open":217.88,"high":222.09,"low":217.36,"close":221.15,"volume":39600828}
-{"timestamp":"2020-08-27 00:00:00","open":222.89,"high":231.15,"low":219.4,"close":226.58,"volume":57602200}
-{"timestamp":"2020-08-28 00:00:00","open":228.18,"high":230.64,"low":226.58,"close":228.91,"volume":26292900}
-{"timestamp":"2020-08-31 00:00:00","open":227.0,"high":228.7,"low":224.31,"close":225.53,"volume":28774200}
-{"timestamp":"2020-09-01 00:00:00","open":225.51,"high":227.45,"low":224.43,"close":227.27,"volume":25791235}
-{"timestamp":"2020-09-02 00:00:00","open":227.97,"high":232.86,"low":227.35,"close":231.65,"volume":34080839}
-{"timestamp":"2020-09-03 00:00:00","open":229.27,"high":229.31,"low":214.96,"close":217.3,"volume":58400300}
-{"timestamp":"2020-09-04 00:00:00","open":215.1,"high":218.36,"low":205.19,"close":214.25,"volume":59664100}
-{"timestamp":"2020-09-08 00:00:00","open":206.5,"high":210.03,"low":202.2,"close":202.66,"volume":52924330}
-{"timestamp":"2020-09-09 00:00:00","open":207.6,"high":214.84,"low":206.7,"close":211.29,"volume":45679000}
-{"timestamp":"2020-09-10 00:00:00","open":213.4,"high":214.74,"low":204.11,"close":205.37,"volume":35461514}
-{"timestamp":"2020-09-11 00:00:00","open":207.2,"high":208.63,"low":201.24,"close":204.03,"volume":33620100}
-{"timestamp":"2020-09-14 00:00:00","open":204.24,"high":209.2,"low":204.03,"close":205.41,"volume":30375800}
-{"timestamp":"2020-09-15 00:00:00","open":208.42,"high":209.78,"low":206.93,"close":208.78,"volume":21823942}
-{"timestamp":"2020-09-16 00:00:00","open":210.62,"high":210.65,"low":204.64,"close":205.05,"volume":26372464}
-{"timestamp":"2020-09-17 00:00:00","open":200.05,"high":204.33,"low":199.96,"close":202.91,"volume":34011300}
-{"timestamp":"2020-09-18 00:00:00","open":202.8,"high":203.65,"low":196.25,"close":200.39,"volume":55225326}
-{"timestamp":"2020-09-21 00:00:00","open":197.19,"high":202.71,"low":196.38,"close":202.54,"volume":39839700}
-{"timestamp":"2020-09-22 00:00:00","open":205.06,"high":208.1,"low":202.08,"close":207.42,"volume":33517100}
-{"timestamp":"2020-09-23 00:00:00","open":207.9,"high":208.1,"low":200.03,"close":200.59,"volume":30803800}
-{"timestamp":"2020-09-24 00:00:00","open":199.85,"high":205.57,"low":199.2,"close":203.19,"volume":31202500}
-{"timestamp":"2020-09-25 00:00:00","open":203.55,"high":209.04,"low":202.54,"close":207.82,"volume":29437312}
-{"timestamp":"2020-09-28 00:00:00","open":210.88,"high":212.57,"low":208.06,"close":209.44,"volume":32004936}
-{"timestamp":"2020-09-29 00:00:00","open":209.35,"high":210.07,"low":206.81,"close":207.26,"volume":24464472}
-{"timestamp":"2020-09-30 00:00:00","open":207.73,"high":211.98,"low":206.54,"close":210.33,"volume":33829100}
-{"timestamp":"2020-10-01 00:00:00","open":213.49,"high":213.99,"low":211.32,"close":212.46,"volume":27158418}
-{"timestamp":"2020-10-02 00:00:00","open":208.0,"high":210.99,"low":205.54,"close":206.19,"volume":33154800}
-{"timestamp":"2020-10-05 00:00:00","open":207.22,"high":210.41,"low":206.98,"close":210.38,"volume":21331600}
-{"timestamp":"2020-10-06 00:00:00","open":208.82,"high":210.18,"low":204.82,"close":205.91,"volume":28554300}
-{"timestamp":"2020-10-07 00:00:00","open":207.06,"high":210.11,"low":206.72,"close":209.83,"volume":25681100}
-{"timestamp":"2020-10-08 00:00:00","open":210.51,"high":211.19,"low":208.32,"close":210.58,"volume":19925837}
-{"timestamp":"2020-10-09 00:00:00","open":211.23,"high":215.86,"low":211.23,"close":215.81,"volume":26458047}
-{"timestamp":"2020-10-12 00:00:00","open":218.79,"high":223.86,"low":216.81,"close":221.4,"volume":40461400}
-{"timestamp":"2020-10-13 00:00:00","open":222.72,"high":225.21,"low":220.43,"close":222.86,"volume":28950843}
-{"timestamp":"2020-10-14 00:00:00","open":223.0,"high":224.22,"low":219.13,"close":220.86,"volume":23451713}
-{"timestamp":"2020-10-15 00:00:00","open":217.1,"high":220.36,"low":216.01,"close":219.66,"volume":22733100}
-{"timestamp":"2020-10-16 00:00:00","open":220.15,"high":222.29,"low":219.32,"close":219.66,"volume":26057900}
-{"timestamp":"2020-10-19 00:00:00","open":220.42,"high":222.3,"low":213.72,"close":214.22,"volume":27625841}
-{"timestamp":"2020-10-20 00:00:00","open":215.8,"high":217.37,"low":213.09,"close":214.65,"volume":22753511}
-{"timestamp":"2020-10-21 00:00:00","open":213.12,"high":216.92,"low":213.12,"close":214.8,"volume":22724906}
-{"timestamp":"2020-10-22 00:00:00","open":213.93,"high":216.06,"low":211.7,"close":214.89,"volume":22351500}
-{"timestamp":"2020-10-23 00:00:00","open":215.03,"high":216.28,"low":213.16,"close":216.23,"volume":18879608}
-{"timestamp":"2020-10-26 00:00:00","open":213.85,"high":216.34,"low":208.1,"close":210.08,"volume":37111600}
-{"timestamp":"2020-10-27 00:00:00","open":211.59,"high":214.67,"low":210.33,"close":213.25,"volume":36700325}
-{"timestamp":"2020-10-28 00:00:00","open":207.67,"high":208.84,"low":202.1,"close":202.68,"volume":51195600}
-{"timestamp":"2020-10-29 00:00:00","open":204.07,"high":207.36,"low":203.37,"close":204.72,"volume":31432600}
-{"timestamp":"2020-10-30 00:00:00","open":203.5,"high":204.29,"low":199.62,"close":202.47,"volume":36980111}
-{"timestamp":"2020-11-02 00:00:00","open":204.29,"high":205.28,"low":200.12,"close":202.33,"volume":30842200}
-{"timestamp":"2020-11-03 00:00:00","open":203.89,"high":208.12,"low":203.12,"close":206.43,"volume":27512030}
-{"timestamp":"2020-11-04 00:00:00","open":214.02,"high":218.32,"low":212.42,"close":216.39,"volume":42311800}
-{"timestamp":"2020-11-05 00:00:00","open":222.04,"high":224.12,"low":221.15,"close":223.29,"volume":36080137}
-{"timestamp":"2020-11-06 00:00:00","open":222.26,"high":224.36,"low":218.03,"close":223.72,"volume":25231900}
-{"timestamp":"2020-11-09 00:00:00","open":224.44,"high":228.12,"low":217.88,"close":218.39,"volume":44395000}
-{"timestamp":"2020-11-10 00:00:00","open":214.5,"high":216.5,"low":209.72,"close":211.01,"volume":44045120}
-{"timestamp":"2020-11-11 00:00:00","open":212.39,"high":218.04,"low":212.2,"close":216.55,"volume":29440800}
-{"timestamp":"2020-11-12 00:00:00","open":217.21,"high":219.11,"low":214.46,"close":215.44,"volume":21616115}
-{"timestamp":"2020-11-13 00:00:00","open":216.36,"high":217.42,"low":214.16,"close":216.51,"volume":18630307}
-{"timestamp":"2020-11-16 00:00:00","open":214.87,"high":217.74,"low":214.52,"close":217.23,"volume":24953344}
-{"timestamp":"2020-11-17 00:00:00","open":216.1,"high":217.68,"low":214.08,"close":214.46,"volume":24154112}
-{"timestamp":"2020-11-18 00:00:00","open":213.65,"high":215.17,"low":210.93,"close":211.08,"volume":28372800}
-{"timestamp":"2020-11-19 00:00:00","open":211.38,"high":213.03,"low":209.93,"close":212.42,"volume":24792746}
-{"timestamp":"2020-11-20 00:00:00","open":212.2,"high":213.29,"low":210.0,"close":210.39,"volume":22843119}
-{"timestamp":"2020-11-23 00:00:00","open":210.95,"high":212.29,"low":208.16,"close":210.11,"volume":25683507}
-{"timestamp":"2020-11-24 00:00:00","open":209.59,"high":214.25,"low":208.86,"close":213.86,"volume":33979731}
-{"timestamp":"2020-11-25 00:00:00","open":215.11,"high":215.29,"low":212.46,"close":213.87,"volume":21012900}
-{"timestamp":"2020-11-27 00:00:00","open":214.85,"high":216.27,"low":214.04,"close":215.23,"volume":14512213}
-{"timestamp":"2020-11-30 00:00:00","open":214.1,"high":214.76,"low":210.84,"close":214.07,"volume":33064800}
-{"timestamp":"2020-12-01 00:00:00","open":214.51,"high":217.32,"low":213.35,"close":216.21,"volume":30931318}
-{"timestamp":"2020-12-02 00:00:00","open":214.88,"high":215.47,"low":212.8,"close":215.37,"volume":23724509}
-{"timestamp":"2020-12-03 00:00:00","open":214.61,"high":216.38,"low":213.65,"close":214.24,"volume":25120922}
-{"timestamp":"2020-12-04 00:00:00","open":214.22,"high":215.38,"low":213.18,"close":214.36,"volume":24666039}
-{"timestamp":"2020-12-07 00:00:00","open":214.37,"high":215.54,"low":212.99,"close":214.29,"volume":24620000}
-{"timestamp":"2020-12-08 00:00:00","open":213.97,"high":216.95,"low":212.89,"close":216.01,"volume":23284100}
-{"timestamp":"2020-12-09 00:00:00","open":215.16,"high":215.23,"low":211.21,"close":211.8,"volume":32440603}
-{"timestamp":"2020-12-10 00:00:00","open":211.77,"high":213.08,"low":210.36,"close":210.52,"volume":26733300}
-{"timestamp":"2020-12-11 00:00:00","open":210.05,"high":213.32,"low":209.11,"close":213.26,"volume":30979440}
-{"timestamp":"2020-12-14 00:00:00","open":213.1,"high":216.21,"low":212.88,"close":214.2,"volume":28798400}
-{"timestamp":"2020-12-15 00:00:00","open":215.17,"high":215.42,"low":212.24,"close":214.13,"volume":27018106}
-{"timestamp":"2020-12-16 00:00:00","open":214.75,"high":220.11,"low":214.72,"close":219.28,"volume":35023300}
-{"timestamp":"2020-12-17 00:00:00","open":219.87,"high":220.89,"low":217.92,"close":219.42,"volume":32515800}
-{"timestamp":"2020-12-18 00:00:00","open":218.59,"high":219.69,"low":216.02,"close":218.59,"volume":63354922}
-{"timestamp":"2020-12-21 00:00:00","open":217.55,"high":224.0,"low":217.28,"close":222.59,"volume":37181900}
-{"timestamp":"2020-12-22 00:00:00","open":222.69,"high":225.63,"low":221.85,"close":223.94,"volume":22643397}
-{"timestamp":"2020-12-23 00:00:00","open":223.11,"high":223.56,"low":220.8,"close":221.02,"volume":18699638}
-{"timestamp":"2020-12-24 00:00:00","open":221.42,"high":223.61,"low":221.2,"close":222.75,"volume":10550600}
-{"timestamp":"2020-12-28 00:00:00","open":224.45,"high":226.03,"low":223.02,"close":224.96,"volume":17933500}
-{"timestamp":"2020-12-29 00:00:00","open":226.31,"high":227.18,"low":223.58,"close":224.15,"volume":17403213}
-{"timestamp":"2020-12-30 00:00:00","open":225.23,"high":225.63,"low":221.47,"close":221.68,"volume":20272337}
-{"timestamp":"2020-12-31 00:00:00","open":221.7,"high":223.0,"low":219.68,"close":222.42,"volume":20942132}
-{"timestamp":"2021-01-04 00:00:00","open":222.53,"high":223.0,"low":214.81,"close":217.69,"volume":37130139}
-{"timestamp":"2021-01-05 00:00:00","open":217.26,"high":218.52,"low":215.7,"close":217.9,"volume":23823000}
-{"timestamp":"2021-01-06 00:00:00","open":212.17,"high":216.49,"low":211.94,"close":212.25,"volume":35930700}
-{"timestamp":"2021-01-07 00:00:00","open":214.04,"high":219.34,"low":213.71,"close":218.29,"volume":27694500}
-{"timestamp":"2021-01-08 00:00:00","open":218.68,"high":220.58,"low":217.03,"close":219.62,"volume":22956206}
-{"timestamp":"2021-01-11 00:00:00","open":218.47,"high":218.91,"low":216.73,"close":217.49,"volume":23047029}
-{"timestamp":"2021-01-12 00:00:00","open":216.5,"high":217.1,"low":213.32,"close":214.93,"volume":23249336}
-{"timestamp":"2021-01-13 00:00:00","open":214.02,"high":216.76,"low":213.93,"close":216.34,"volume":20087100}
-{"timestamp":"2021-01-14 00:00:00","open":215.91,"high":217.46,"low":212.74,"close":213.02,"volume":29480800}
-{"timestamp":"2021-01-15 00:00:00","open":213.52,"high":214.51,"low":212.03,"close":212.65,"volume":31746512}
-{"timestamp":"2021-01-19 00:00:00","open":213.75,"high":216.98,"low":212.63,"close":216.44,"volume":30480900}
-{"timestamp":"2021-01-20 00:00:00","open":217.7,"high":225.79,"low":217.29,"close":224.34,"volume":37777300}
-{"timestamp":"2021-01-21 00:00:00","open":224.7,"high":226.3,"low":222.42,"close":224.97,"volume":30749553}
-{"timestamp":"2021-01-22 00:00:00","open":227.08,"high":230.07,"low":225.8,"close":225.95,"volume":30172700}
-{"timestamp":"2021-01-25 00:00:00","open":229.12,"high":229.78,"low":224.22,"close":229.53,"volume":33152100}
-{"timestamp":"2021-01-26 00:00:00","open":231.86,"high":234.18,"low":230.08,"close":232.33,"volume":49169601}
-{"timestamp":"2021-01-27 00:00:00","open":238.0,"high":240.44,"low":230.14,"close":232.9,"volume":69870638}
-{"timestamp":"2021-01-28 00:00:00","open":235.61,"high":242.64,"low":235.09,"close":238.93,"volume":49111200}
-{"timestamp":"2021-01-29 00:00:00","open":235.99,"high":238.02,"low":231.35,"close":231.96,"volume":42503138}
-{"timestamp":"2021-02-01 00:00:00","open":235.06,"high":242.5,"low":232.43,"close":239.65,"volume":33314200}
-{"timestamp":"2021-02-02 00:00:00","open":241.3,"high":242.31,"low":238.69,"close":239.51,"volume":25916337}
-{"timestamp":"2021-02-03 00:00:00","open":239.57,"high":245.09,"low":239.26,"close":243.0,"volume":27158104}
-{"timestamp":"2021-02-04 00:00:00","open":242.66,"high":243.24,"low":240.37,"close":242.01,"volume":25296100}
-{"timestamp":"2021-02-05 00:00:00","open":242.23,"high":243.28,"low":240.42,"close":242.2,"volume":18054800}
-{"timestamp":"2021-02-08 00:00:00","open":243.15,"high":243.68,"low":240.81,"close":242.47,"volume":22211929}
-{"timestamp":"2021-02-09 00:00:00","open":241.87,"high":244.76,"low":241.38,"close":243.77,"volume":23565000}
-{"timestamp":"2021-02-10 00:00:00","open":245.0,"high":245.92,"low":240.89,"close":242.82,"volume":22186706}
-{"timestamp":"2021-02-11 00:00:00","open":244.78,"high":245.15,"low":242.15,"close":244.49,"volume":15751100}
-{"timestamp":"2021-02-12 00:00:00","open":243.93,"high":245.3,"low":242.73,"close":244.99,"volume":16561100}
-{"timestamp":"2021-02-16 00:00:00","open":245.03,"high":246.13,"low":242.92,"close":243.7,"volume":26728500}
-{"timestamp":"2021-02-17 00:00:00","open":241.32,"high":244.31,"low":240.94,"close":244.2,"volume":21673109}
-{"timestamp":"2021-02-18 00:00:00","open":241.8,"high":243.93,"low":240.86,"close":243.79,"volume":16925600}
-{"timestamp":"2021-02-19 00:00:00","open":243.75,"high":243.86,"low":240.18,"close":240.97,"volume":25262600}
-{"timestamp":"2021-02-22 00:00:00","open":237.42,"high":237.93,"low":232.4,"close":234.51,"volume":36446936}
-{"timestamp":"2021-02-23 00:00:00","open":230.33,"high":234.83,"low":228.73,"close":233.27,"volume":30228704}
-{"timestamp":"2021-02-24 00:00:00","open":230.01,"high":235.2,"low":229.0,"close":234.55,"volume":26339746}
-{"timestamp":"2021-02-25 00:00:00","open":232.08,"high":234.59,"low":227.88,"close":228.99,"volume":39542235}
-{"timestamp":"2021-02-26 00:00:00","open":231.53,"high":235.37,"low":229.54,"close":232.38,"volume":37819227}
-{"timestamp":"2021-03-01 00:00:00","open":235.9,"high":237.47,"low":233.15,"close":236.94,"volume":25332837}
-{"timestamp":"2021-03-02 00:00:00","open":237.01,"high":237.3,"low":233.45,"close":233.87,"volume":22812500}
-{"timestamp":"2021-03-03 00:00:00","open":232.16,"high":233.58,"low":227.26,"close":227.56,"volume":34029526}
-{"timestamp":"2021-03-04 00:00:00","open":226.74,"high":232.49,"low":224.26,"close":226.73,"volume":44727800}
-{"timestamp":"2021-03-05 00:00:00","open":229.52,"high":233.27,"low":226.46,"close":231.6,"volume":41872800}
-{"timestamp":"2021-03-08 00:00:00","open":231.37,"high":233.37,"low":227.13,"close":227.39,"volume":35267440}
-{"timestamp":"2021-03-09 00:00:00","open":232.88,"high":235.38,"low":231.67,"close":233.78,"volume":33080531}
-{"timestamp":"2021-03-10 00:00:00","open":237.0,"high":237.0,"low":232.04,"close":232.42,"volume":29746812}
-{"timestamp":"2021-03-11 00:00:00","open":234.96,"high":239.17,"low":234.31,"close":237.13,"volume":29907600}
-{"timestamp":"2021-03-12 00:00:00","open":234.01,"high":235.82,"low":233.23,"close":235.75,"volume":22653700}
-{"timestamp":"2021-03-15 00:00:00","open":234.96,"high":235.19,"low":231.81,"close":234.81,"volume":26042669}
-{"timestamp":"2021-03-16 00:00:00","open":236.28,"high":240.06,"low":235.94,"close":237.71,"volume":28092200}
-{"timestamp":"2021-03-17 00:00:00","open":236.15,"high":238.55,"low":233.23,"close":237.04,"volume":29562100}
-{"timestamp":"2021-03-18 00:00:00","open":232.56,"high":234.19,"low":230.33,"close":230.72,"volume":34852251}
-{"timestamp":"2021-03-19 00:00:00","open":231.02,"high":232.47,"low":229.35,"close":230.35,"volume":46430730}
-{"timestamp":"2021-03-22 00:00:00","open":230.27,"high":236.9,"low":230.14,"close":235.99,"volume":30127005}
-{"timestamp":"2021-03-23 00:00:00","open":237.49,"high":241.05,"low":237.07,"close":237.58,"volume":31638400}
-{"timestamp":"2021-03-24 00:00:00","open":237.85,"high":238.0,"low":235.32,"close":235.46,"volume":25620127}
-{"timestamp":"2021-03-25 00:00:00","open":235.3,"high":236.94,"low":231.57,"close":232.34,"volume":34061900}
-{"timestamp":"2021-03-26 00:00:00","open":231.55,"high":236.71,"low":231.55,"close":236.48,"volume":25479900}
-{"timestamp":"2021-03-29 00:00:00","open":236.59,"high":236.8,"low":231.88,"close":235.24,"volume":25227500}
-{"timestamp":"2021-03-30 00:00:00","open":233.53,"high":233.85,"low":231.1,"close":231.85,"volume":24792012}
-{"timestamp":"2021-03-31 00:00:00","open":232.91,"high":239.1,"low":232.39,"close":235.77,"volume":43623500}
-{"timestamp":"2021-04-01 00:00:00","open":238.47,"high":242.84,"low":238.05,"close":242.35,"volume":30338000}
-{"timestamp":"2021-04-05 00:00:00","open":242.76,"high":249.96,"low":242.7,"close":249.07,"volume":36910609}
-{"timestamp":"2021-04-06 00:00:00","open":247.61,"high":249.4,"low":246.88,"close":247.86,"volume":22931923}
-{"timestamp":"2021-04-07 00:00:00","open":247.81,"high":250.93,"low":247.19,"close":249.9,"volume":22719835}
-{"timestamp":"2021-04-08 00:00:00","open":252.77,"high":254.14,"low":252.0,"close":253.25,"volume":23625200}
-{"timestamp":"2021-04-09 00:00:00","open":252.87,"high":255.99,"low":252.44,"close":255.85,"volume":24326833}
-{"timestamp":"2021-04-12 00:00:00","open":254.71,"high":257.67,"low":254.62,"close":255.91,"volume":27148700}
-{"timestamp":"2021-04-13 00:00:00","open":257.26,"high":259.19,"low":256.83,"close":258.49,"volume":23837500}
-{"timestamp":"2021-04-14 00:00:00","open":257.48,"high":258.83,"low":255.16,"close":255.59,"volume":23070938}
-{"timestamp":"2021-04-15 00:00:00","open":257.93,"high":259.93,"low":257.73,"close":259.5,"volume":25627500}
-{"timestamp":"2021-04-16 00:00:00","open":259.47,"high":261.0,"low":257.6,"close":260.74,"volume":24878600}
-{"timestamp":"2021-04-19 00:00:00","open":260.19,"high":261.48,"low":257.82,"close":258.74,"volume":23209300}
-{"timestamp":"2021-04-20 00:00:00","open":257.82,"high":260.2,"low":256.84,"close":258.26,"volume":19722900}
-{"timestamp":"2021-04-21 00:00:00","open":258.94,"high":260.68,"low":257.25,"close":260.58,"volume":24030400}
-{"timestamp":"2021-04-22 00:00:00","open":260.21,"high":261.78,"low":255.64,"close":257.17,"volume":25606200}
-{"timestamp":"2021-04-23 00:00:00","open":257.88,"high":261.51,"low":257.27,"close":261.15,"volume":21499286}
-{"timestamp":"2021-04-26 00:00:00","open":261.66,"high":262.44,"low":260.17,"close":261.55,"volume":19763346}
-{"timestamp":"2021-04-27 00:00:00","open":261.58,"high":263.19,"low":260.12,"close":261.97,"volume":31014213}
-{"timestamp":"2021-04-28 00:00:00","open":256.08,"high":256.54,"low":252.95,"close":254.56,"volume":46903119}
-{"timestamp":"2021-04-29 00:00:00","open":255.46,"high":256.1,"low":249.0,"close":252.51,"volume":40589023}
-{"timestamp":"2021-04-30 00:00:00","open":249.74,"high":253.08,"low":249.6,"close":252.18,"volume":30945100}
-{"timestamp":"2023-05-01 00:00:00","open":306.97,"high":308.6,"low":305.15,"close":305.56,"volume":21294115}
-{"timestamp":"2023-05-02 00:00:00","open":307.76,"high":309.18,"low":303.91,"close":305.41,"volume":26404431}
-{"timestamp":"2023-05-03 00:00:00","open":306.62,"high":308.61,"low":304.09,"close":304.4,"volume":22360800}
-{"timestamp":"2023-05-04 00:00:00","open":306.24,"high":307.76,"low":303.4,"close":305.41,"volume":22519907}
-{"timestamp":"2023-05-05 00:00:00","open":305.72,"high":311.97,"low":304.27,"close":310.65,"volume":28197052}
-{"timestamp":"2023-05-08 00:00:00","open":310.13,"high":310.2,"low":306.09,"close":308.65,"volume":21318613}
-{"timestamp":"2023-05-09 00:00:00","open":308.0,"high":310.04,"low":306.31,"close":307.0,"volume":21340829}
-{"timestamp":"2023-05-10 00:00:00","open":308.62,"high":313.0,"low":307.67,"close":312.31,"volume":30078044}
-{"timestamp":"2023-05-11 00:00:00","open":310.1,"high":311.12,"low":306.26,"close":310.11,"volume":31680200}
-{"timestamp":"2023-05-12 00:00:00","open":310.55,"high":310.65,"low":306.6,"close":308.97,"volume":19774696}
-{"timestamp":"2023-05-15 00:00:00","open":309.1,"high":309.9,"low":307.59,"close":309.46,"volume":16336547}
-{"timestamp":"2023-05-16 00:00:00","open":309.83,"high":313.71,"low":309.83,"close":311.74,"volume":26730347}
-{"timestamp":"2023-05-17 00:00:00","open":312.29,"high":314.43,"low":310.74,"close":314.0,"volume":24315012}
-{"timestamp":"2023-05-18 00:00:00","open":314.53,"high":319.04,"low":313.72,"close":318.52,"volume":27276000}
-{"timestamp":"2023-05-19 00:00:00","open":316.74,"high":318.75,"low":316.37,"close":318.34,"volume":27546701}
-{"timestamp":"2023-05-22 00:00:00","open":318.6,"high":322.59,"low":318.01,"close":321.18,"volume":24115700}
-{"timestamp":"2023-05-23 00:00:00","open":320.03,"high":322.72,"low":315.25,"close":315.26,"volume":30797200}
-{"timestamp":"2023-05-24 00:00:00","open":314.73,"high":316.5,"low":312.61,"close":313.85,"volume":23384900}
-{"timestamp":"2023-05-25 00:00:00","open":323.24,"high":326.9,"low":320.0,"close":325.92,"volume":43301743}
-{"timestamp":"2023-05-26 00:00:00","open":324.02,"high":333.4,"low":323.88,"close":332.89,"volume":36630633}
-{"timestamp":"2023-05-30 00:00:00","open":335.23,"high":335.74,"low":330.52,"close":331.21,"volume":29503100}
-{"timestamp":"2023-05-31 00:00:00","open":332.29,"high":335.94,"low":327.33,"close":328.39,"volume":45950600}
-{"timestamp":"2023-06-01 00:00:00","open":325.93,"high":333.53,"low":324.72,"close":332.58,"volume":26773900}
-{"timestamp":"2023-06-02 00:00:00","open":334.25,"high":337.5,"low":332.55,"close":335.4,"volume":25873769}
-{"timestamp":"2023-06-05 00:00:00","open":335.22,"high":338.56,"low":334.66,"close":335.94,"volume":21307100}
-{"timestamp":"2023-06-06 00:00:00","open":335.33,"high":335.37,"low":332.17,"close":333.68,"volume":20396223}
-{"timestamp":"2023-06-07 00:00:00","open":331.65,"high":334.49,"low":322.5,"close":323.38,"volume":40717129}
-{"timestamp":"2023-06-08 00:00:00","open":323.94,"high":326.64,"low":323.35,"close":325.26,"volume":23277708}
-{"timestamp":"2023-06-09 00:00:00","open":324.99,"high":329.99,"low":324.41,"close":326.79,"volume":22528950}
-{"timestamp":"2023-06-12 00:00:00","open":328.58,"high":332.1,"low":325.16,"close":331.85,"volume":24306753}
-{"timestamp":"2023-06-13 00:00:00","open":334.47,"high":336.98,"low":330.39,"close":334.29,"volume":22951300}
-{"timestamp":"2023-06-14 00:00:00","open":334.34,"high":339.04,"low":332.81,"close":337.34,"volume":26003800}
-{"timestamp":"2023-06-15 00:00:00","open":337.48,"high":349.84,"low":337.2,"close":348.1,"volume":38899100}
-{"timestamp":"2023-06-16 00:00:00","open":351.32,"high":351.47,"low":341.95,"close":342.33,"volume":46551985}
-{"timestamp":"2023-06-20 00:00:00","open":339.31,"high":342.08,"low":335.86,"close":338.05,"volume":26375407}
-{"timestamp":"2023-06-21 00:00:00","open":336.37,"high":337.73,"low":332.07,"close":333.56,"volume":25117800}
-{"timestamp":"2023-06-22 00:00:00","open":334.12,"high":340.12,"low":333.34,"close":339.71,"volume":23556800}
-{"timestamp":"2023-06-23 00:00:00","open":334.36,"high":337.96,"low":333.45,"close":335.02,"volume":23146901}
-{"timestamp":"2023-06-26 00:00:00","open":333.72,"high":336.11,"low":328.49,"close":328.6,"volume":21520600}
-{"timestamp":"2023-06-27 00:00:00","open":331.86,"high":336.15,"low":329.3,"close":334.57,"volume":24354110}
-{"timestamp":"2023-06-28 00:00:00","open":334.66,"high":337.98,"low":333.81,"close":335.85,"volume":20259523}
-{"timestamp":"2023-06-29 00:00:00","open":334.71,"high":336.11,"low":332.62,"close":335.05,"volume":16997042}
-{"timestamp":"2023-06-30 00:00:00","open":337.75,"high":342.73,"low":337.2,"close":340.54,"volume":26832756}
-{"timestamp":"2023-07-03 00:00:00","open":339.19,"high":340.9,"low":336.57,"close":337.99,"volume":12508700}
-{"timestamp":"2023-07-05 00:00:00","open":335.09,"high":341.65,"low":334.73,"close":338.15,"volume":18172400}
-{"timestamp":"2023-07-06 00:00:00","open":337.3,"high":342.99,"low":335.5,"close":341.27,"volume":28195534}
-{"timestamp":"2023-07-07 00:00:00","open":339.32,"high":341.79,"low":337.0,"close":337.22,"volume":21214824}
-{"timestamp":"2023-07-10 00:00:00","open":334.6,"high":335.23,"low":327.59,"close":331.83,"volume":32791449}
-{"timestamp":"2023-07-11 00:00:00","open":331.06,"high":332.86,"low":327.0,"close":332.47,"volume":26698218}
-{"timestamp":"2023-07-12 00:00:00","open":336.6,"high":341.65,"low":335.67,"close":337.2,"volume":29995300}
-{"timestamp":"2023-07-13 00:00:00","open":339.56,"high":343.74,"low":339.02,"close":342.66,"volume":20567200}
-{"timestamp":"2023-07-14 00:00:00","open":347.59,"high":351.43,"low":344.31,"close":345.24,"volume":28352729}
-{"timestamp":"2023-07-17 00:00:00","open":345.68,"high":346.99,"low":342.2,"close":345.73,"volume":20363927}
-{"timestamp":"2023-07-18 00:00:00","open":345.83,"high":366.78,"low":342.17,"close":359.49,"volume":64872705}
-{"timestamp":"2023-07-19 00:00:00","open":361.75,"high":362.46,"low":352.44,"close":355.08,"volume":39732901}
-{"timestamp":"2023-07-20 00:00:00","open":353.57,"high":357.97,"low":345.37,"close":346.87,"volume":33778400}
-{"timestamp":"2023-07-21 00:00:00","open":349.15,"high":350.3,"low":339.83,"close":343.77,"volume":69405382}
-{"timestamp":"2023-07-24 00:00:00","open":345.85,"high":346.92,"low":342.31,"close":345.11,"volume":26719207}
-{"timestamp":"2023-07-25 00:00:00","open":347.11,"high":351.89,"low":345.07,"close":350.98,"volume":41637739}
-{"timestamp":"2023-07-26 00:00:00","open":341.44,"high":344.67,"low":333.11,"close":337.77,"volume":58383702}
-{"timestamp":"2023-07-27 00:00:00","open":340.48,"high":341.33,"low":329.05,"close":330.72,"volume":39635300}
-{"timestamp":"2023-07-28 00:00:00","open":333.67,"high":340.01,"low":333.17,"close":338.37,"volume":28484900}
-{"timestamp":"2023-07-31 00:00:00","open":336.92,"high":337.7,"low":333.36,"close":335.92,"volume":25446022}
-{"timestamp":"2023-08-01 00:00:00","open":335.19,"high":338.54,"low":333.7,"close":336.34,"volume":18381253}
-{"timestamp":"2023-08-02 00:00:00","open":333.63,"high":333.63,"low":326.36,"close":327.5,"volume":27761300}
-{"timestamp":"2023-08-03 00:00:00","open":326.0,"high":329.88,"low":325.95,"close":326.66,"volume":18360352}
-{"timestamp":"2023-08-04 00:00:00","open":331.88,"high":335.14,"low":327.24,"close":327.78,"volume":23741484}
-{"timestamp":"2023-08-07 00:00:00","open":328.37,"high":331.11,"low":327.52,"close":330.11,"volume":17741526}
-{"timestamp":"2023-08-08 00:00:00","open":326.96,"high":328.75,"low":323.0,"close":326.05,"volume":22327600}
-{"timestamp":"2023-08-09 00:00:00","open":326.47,"high":327.11,"low":321.05,"close":322.23,"volume":22373300}
-{"timestamp":"2023-08-10 00:00:00","open":326.02,"high":328.26,"low":321.18,"close":322.93,"volume":20113725}
-{"timestamp":"2023-08-11 00:00:00","open":320.26,"high":322.41,"low":319.21,"close":321.01,"volume":24355491}
-{"timestamp":"2023-08-14 00:00:00","open":321.39,"high":324.06,"low":320.08,"close":324.04,"volume":18836139}
-{"timestamp":"2023-08-15 00:00:00","open":323.0,"high":325.09,"low":320.9,"close":321.86,"volume":16966300}
-{"timestamp":"2023-08-16 00:00:00","open":320.8,"high":324.42,"low":319.8,"close":320.4,"volume":20698900}
-{"timestamp":"2023-08-17 00:00:00","open":320.54,"high":321.87,"low":316.21,"close":316.88,"volume":21257200}
-{"timestamp":"2023-08-18 00:00:00","open":314.49,"high":318.38,"low":311.55,"close":316.48,"volume":24755012}
-{"timestamp":"2023-08-21 00:00:00","open":317.93,"high":322.77,"low":317.04,"close":321.88,"volume":24040000}
-{"timestamp":"2023-08-22 00:00:00","open":325.5,"high":326.08,"low":321.46,"close":322.46,"volume":16102024}
-{"timestamp":"2023-08-23 00:00:00","open":323.82,"high":329.2,"low":323.46,"close":327.0,"volume":21166400}
-{"timestamp":"2023-08-24 00:00:00","open":332.85,"high":332.98,"low":319.96,"close":319.97,"volume":23281434}
-{"timestamp":"2023-08-25 00:00:00","open":321.47,"high":325.36,"low":318.8,"close":322.98,"volume":21684104}
-{"timestamp":"2023-08-28 00:00:00","open":325.66,"high":326.15,"low":321.72,"close":323.7,"volume":14808500}
-{"timestamp":"2023-08-29 00:00:00","open":321.88,"high":328.98,"low":321.88,"close":328.41,"volume":19284600}
-{"timestamp":"2023-08-30 00:00:00","open":328.67,"high":329.81,"low":326.45,"close":328.79,"volume":15222110}
-{"timestamp":"2023-08-31 00:00:00","open":329.2,"high":330.91,"low":326.78,"close":327.76,"volume":26411000}
-{"timestamp":"2023-09-01 00:00:00","open":331.31,"high":331.99,"low":326.78,"close":328.66,"volume":14942024}
-{"timestamp":"2023-09-05 00:00:00","open":329.0,"high":334.85,"low":328.66,"close":333.55,"volume":18553900}
-{"timestamp":"2023-09-06 00:00:00","open":333.38,"high":334.46,"low":330.18,"close":332.88,"volume":17535800}
-{"timestamp":"2023-09-07 00:00:00","open":331.29,"high":333.08,"low":329.03,"close":329.91,"volume":18381000}
-{"timestamp":"2023-09-08 00:00:00","open":330.09,"high":336.16,"low":329.46,"close":334.27,"volume":19548165}
-{"timestamp":"2023-09-11 00:00:00","open":337.24,"high":338.42,"low":335.43,"close":337.94,"volume":16583324}
-{"timestamp":"2023-09-12 00:00:00","open":335.82,"high":336.79,"low":331.48,"close":331.77,"volume":17565500}
-{"timestamp":"2023-09-13 00:00:00","open":331.31,"high":336.85,"low":331.17,"close":336.06,"volume":16544412}
-{"timestamp":"2023-09-14 00:00:00","open":339.15,"high":340.86,"low":336.57,"close":338.7,"volume":20267048}
-{"timestamp":"2023-09-15 00:00:00","open":336.92,"high":337.4,"low":329.65,"close":330.22,"volume":37679792}
-{"timestamp":"2023-09-18 00:00:00","open":327.8,"high":330.4,"low":326.36,"close":329.06,"volume":16834208}
-{"timestamp":"2023-09-19 00:00:00","open":326.17,"high":329.39,"low":324.51,"close":328.65,"volume":16514487}
-{"timestamp":"2023-09-20 00:00:00","open":329.51,"high":329.59,"low":320.51,"close":320.77,"volume":21436525}
-{"timestamp":"2023-09-21 00:00:00","open":319.26,"high":325.35,"low":315.0,"close":319.53,"volume":35560362}
-{"timestamp":"2023-09-22 00:00:00","open":321.32,"high":321.45,"low":316.15,"close":317.01,"volume":21447900}
-{"timestamp":"2023-09-25 00:00:00","open":316.59,"high":317.67,"low":315.0,"close":317.54,"volume":17836000}
-{"timestamp":"2023-09-26 00:00:00","open":315.13,"high":315.88,"low":310.02,"close":312.14,"volume":26297600}
-{"timestamp":"2023-09-27 00:00:00","open":312.3,"high":314.3,"low":309.69,"close":312.79,"volume":19410100}
-{"timestamp":"2023-09-28 00:00:00","open":310.99,"high":315.48,"low":309.45,"close":313.64,"volume":19683600}
-{"timestamp":"2023-09-29 00:00:00","open":317.75,"high":319.47,"low":314.98,"close":315.75,"volume":24147298}
-{"timestamp":"2023-10-02 00:00:00","open":316.28,"high":321.89,"low":315.18,"close":321.8,"volume":20570006}
-{"timestamp":"2023-10-03 00:00:00","open":320.83,"high":321.39,"low":311.21,"close":313.39,"volume":21033500}
-{"timestamp":"2023-10-04 00:00:00","open":314.03,"high":320.04,"low":314.0,"close":318.96,"volume":20720144}
-{"timestamp":"2023-10-05 00:00:00","open":319.09,"high":319.98,"low":314.9,"close":319.36,"volume":16965629}
-{"timestamp":"2023-10-06 00:00:00","open":316.55,"high":329.19,"low":316.3,"close":327.26,"volume":25673630}
-{"timestamp":"2023-10-09 00:00:00","open":324.75,"high":330.3,"low":323.18,"close":329.82,"volume":19891200}
-{"timestamp":"2023-10-10 00:00:00","open":330.96,"high":331.1,"low":327.67,"close":328.39,"volume":20557100}
-{"timestamp":"2023-10-11 00:00:00","open":331.21,"high":332.82,"low":329.14,"close":332.42,"volume":20063246}
-{"timestamp":"2023-10-12 00:00:00","open":330.57,"high":333.63,"low":328.72,"close":331.16,"volume":19313100}
-{"timestamp":"2023-10-13 00:00:00","open":332.38,"high":333.83,"low":326.36,"close":327.73,"volume":21085695}
-{"timestamp":"2023-10-16 00:00:00","open":331.05,"high":336.14,"low":330.6,"close":332.64,"volume":22158048}
-{"timestamp":"2023-10-17 00:00:00","open":329.59,"high":333.46,"low":327.41,"close":332.06,"volume":18338523}
-{"timestamp":"2023-10-18 00:00:00","open":332.49,"high":335.59,"low":328.3,"close":330.11,"volume":23153602}
-{"timestamp":"2023-10-19 00:00:00","open":332.15,"high":336.88,"low":330.91,"close":331.32,"volume":25052100}
-{"timestamp":"2023-10-20 00:00:00","open":331.72,"high":331.92,"low":325.45,"close":326.67,"volume":25027715}
-{"timestamp":"2023-10-23 00:00:00","open":325.47,"high":332.73,"low":324.39,"close":329.32,"volume":24374748}
-{"timestamp":"2023-10-24 00:00:00","open":331.3,"high":331.84,"low":327.6,"close":330.53,"volume":31153600}
-{"timestamp":"2023-10-25 00:00:00","open":345.02,"high":346.2,"low":337.62,"close":340.67,"volume":55053828}
-{"timestamp":"2023-10-26 00:00:00","open":340.54,"high":341.63,"low":326.94,"close":327.89,"volume":37828543}
-{"timestamp":"2023-10-27 00:00:00","open":330.43,"high":336.72,"low":328.4,"close":329.81,"volume":29856522}
-{"timestamp":"2023-10-30 00:00:00","open":333.41,"high":339.45,"low":331.83,"close":337.31,"volume":22828100}
-{"timestamp":"2023-10-31 00:00:00","open":338.85,"high":339.0,"low":334.69,"close":338.11,"volume":20265300}
-{"timestamp":"2023-11-01 00:00:00","open":339.79,"high":347.42,"low":339.65,"close":346.07,"volume":28158819}
-{"timestamp":"2023-11-02 00:00:00","open":347.24,"high":348.83,"low":344.77,"close":348.32,"volume":24348100}
-{"timestamp":"2023-11-03 00:00:00","open":349.63,"high":354.39,"low":347.33,"close":352.8,"volume":23637673}
-{"timestamp":"2023-11-06 00:00:00","open":353.45,"high":357.54,"low":353.35,"close":356.53,"volume":23828301}
-{"timestamp":"2023-11-07 00:00:00","open":359.4,"high":362.46,"low":357.63,"close":360.53,"volume":25833931}
-{"timestamp":"2023-11-08 00:00:00","open":361.68,"high":363.87,"low":360.55,"close":363.2,"volume":26767828}
-{"timestamp":"2023-11-09 00:00:00","open":362.3,"high":364.79,"low":360.36,"close":360.69,"volume":24847331}
-{"timestamp":"2023-11-10 00:00:00","open":361.49,"high":370.1,"low":361.07,"close":369.67,"volume":28065164}
-{"timestamp":"2023-11-13 00:00:00","open":368.22,"high":368.47,"low":365.9,"close":366.68,"volume":19986506}
-{"timestamp":"2023-11-14 00:00:00","open":371.01,"high":371.95,"low":367.35,"close":370.27,"volume":27683900}
-{"timestamp":"2023-11-15 00:00:00","open":371.28,"high":373.13,"low":367.11,"close":369.67,"volume":26860100}
-{"timestamp":"2023-11-16 00:00:00","open":370.96,"high":376.35,"low":370.18,"close":376.17,"volume":27182315}
-{"timestamp":"2023-11-17 00:00:00","open":373.61,"high":374.37,"low":367.0,"close":369.85,"volume":40325371}
-{"timestamp":"2023-11-20 00:00:00","open":371.22,"high":378.87,"low":371.0,"close":377.44,"volume":52528964}
-{"timestamp":"2023-11-21 00:00:00","open":375.67,"high":376.22,"low":371.12,"close":373.07,"volume":28423145}
-{"timestamp":"2023-11-22 00:00:00","open":378.0,"high":379.79,"low":374.97,"close":377.85,"volume":23361184}
-{"timestamp":"2023-11-24 00:00:00","open":377.33,"high":377.97,"low":375.14,"close":377.43,"volume":10176649}
-{"timestamp":"2023-11-27 00:00:00","open":376.78,"high":380.64,"low":376.2,"close":378.61,"volume":22179228}
-{"timestamp":"2023-11-28 00:00:00","open":378.35,"high":383.0,"low":378.16,"close":382.7,"volume":20453112}
-{"timestamp":"2023-11-29 00:00:00","open":383.76,"high":384.3,"low":377.44,"close":378.85,"volume":28963400}
-{"timestamp":"2023-11-30 00:00:00","open":378.49,"high":380.09,"low":375.47,"close":378.91,"volume":30554415}
-{"timestamp":"2023-12-01 00:00:00","open":376.76,"high":378.16,"low":371.31,"close":374.51,"volume":33040472}
-{"timestamp":"2023-12-04 00:00:00","open":369.1,"high":369.52,"low":362.9,"close":369.14,"volume":32063305}
-{"timestamp":"2023-12-05 00:00:00","open":366.45,"high":373.08,"low":365.62,"close":372.52,"volume":23065035}
-{"timestamp":"2023-12-06 00:00:00","open":373.54,"high":374.18,"low":368.03,"close":368.8,"volume":21182100}
-{"timestamp":"2023-12-07 00:00:00","open":368.23,"high":371.45,"low":366.32,"close":370.95,"volume":23118900}
-{"timestamp":"2023-12-08 00:00:00","open":369.2,"high":374.46,"low":368.23,"close":374.23,"volume":20154366}
-{"timestamp":"2023-12-11 00:00:00","open":368.48,"high":371.6,"low":366.1,"close":371.3,"volume":27708800}
-{"timestamp":"2023-12-12 00:00:00","open":370.85,"high":374.42,"low":370.46,"close":374.38,"volume":24838300}
-{"timestamp":"2023-12-13 00:00:00","open":376.02,"high":377.64,"low":370.77,"close":374.37,"volume":30955531}
-{"timestamp":"2023-12-14 00:00:00","open":373.31,"high":373.76,"low":364.13,"close":365.93,"volume":43277500}
-{"timestamp":"2023-12-15 00:00:00","open":366.85,"high":372.4,"low":366.28,"close":370.73,"volume":78502324}
-{"timestamp":"2023-12-18 00:00:00","open":369.45,"high":373.0,"low":368.68,"close":372.65,"volume":21802900}
-{"timestamp":"2023-12-19 00:00:00","open":371.49,"high":373.26,"low":369.84,"close":373.26,"volume":20603700}
-{"timestamp":"2023-12-20 00:00:00","open":375.0,"high":376.03,"low":370.53,"close":370.62,"volume":26316700}
-{"timestamp":"2023-12-21 00:00:00","open":372.56,"high":374.41,"low":370.04,"close":373.54,"volume":17708006}
-{"timestamp":"2023-12-22 00:00:00","open":373.68,"high":375.18,"low":372.71,"close":374.58,"volume":17107484}
-{"timestamp":"2023-12-26 00:00:00","open":375.0,"high":376.94,"low":373.5,"close":374.66,"volume":12673100}
-{"timestamp":"2023-12-27 00:00:00","open":373.69,"high":375.06,"low":372.81,"close":374.07,"volume":14905412}
-{"timestamp":"2023-12-28 00:00:00","open":375.37,"high":376.46,"low":374.16,"close":375.28,"volume":14327013}
-{"timestamp":"2023-12-29 00:00:00","open":376.0,"high":377.16,"low":373.48,"close":376.04,"volume":18730838}
-{"timestamp":"2024-01-02 00:00:00","open":373.86,"high":375.9,"low":366.77,"close":370.87,"volume":25258633}
-{"timestamp":"2024-01-03 00:00:00","open":369.01,"high":373.26,"low":368.51,"close":370.6,"volume":23083500}
-{"timestamp":"2024-01-04 00:00:00","open":370.67,"high":373.1,"low":367.17,"close":367.94,"volume":20901502}
-{"timestamp":"2024-01-05 00:00:00","open":368.97,"high":372.06,"low":366.5,"close":367.75,"volume":21004575}
-{"timestamp":"2024-01-08 00:00:00","open":369.3,"high":375.2,"low":369.01,"close":374.69,"volume":23134000}
-{"timestamp":"2024-01-09 00:00:00","open":372.01,"high":375.99,"low":371.19,"close":375.79,"volume":20830000}
-{"timestamp":"2024-01-10 00:00:00","open":376.37,"high":384.17,"low":376.32,"close":382.77,"volume":25514245}
-{"timestamp":"2024-01-11 00:00:00","open":386.0,"high":390.68,"low":380.38,"close":384.63,"volume":27850846}
-{"timestamp":"2024-01-12 00:00:00","open":385.49,"high":388.68,"low":384.65,"close":388.47,"volume":21661153}
-{"timestamp":"2024-01-16 00:00:00","open":393.66,"high":394.03,"low":387.62,"close":390.27,"volume":27202300}
-{"timestamp":"2024-01-17 00:00:00","open":387.98,"high":390.11,"low":384.81,"close":389.47,"volume":22234108}
-{"timestamp":"2024-01-18 00:00:00","open":391.72,"high":393.99,"low":390.12,"close":393.87,"volume":23392100}
-{"timestamp":"2024-01-19 00:00:00","open":395.76,"high":398.67,"low":393.5,"close":398.67,"volume":29331136}
-{"timestamp":"2024-01-22 00:00:00","open":400.02,"high":400.62,"low":393.59,"close":396.51,"volume":27016902}
-{"timestamp":"2024-01-23 00:00:00","open":395.75,"high":399.38,"low":393.93,"close":398.9,"volume":20525900}
-{"timestamp":"2024-01-24 00:00:00","open":401.54,"high":405.63,"low":400.45,"close":402.56,"volume":24867000}
-{"timestamp":"2024-01-25 00:00:00","open":404.32,"high":407.01,"low":402.53,"close":404.87,"volume":21021200}
-{"timestamp":"2024-01-26 00:00:00","open":404.37,"high":406.17,"low":402.43,"close":403.93,"volume":17803300}
-{"timestamp":"2024-01-29 00:00:00","open":406.06,"high":409.98,"low":404.33,"close":409.72,"volume":24510236}
-{"timestamp":"2024-01-30 00:00:00","open":412.26,"high":413.05,"low":406.45,"close":408.59,"volume":33477610}
-{"timestamp":"2024-01-31 00:00:00","open":406.96,"high":415.32,"low":397.21,"close":397.58,"volume":47871100}
-{"timestamp":"2024-02-01 00:00:00","open":401.83,"high":408.0,"low":401.8,"close":403.78,"volume":30657726}
-{"timestamp":"2024-02-02 00:00:00","open":403.81,"high":412.65,"low":403.56,"close":411.22,"volume":28256670}
-{"timestamp":"2024-02-05 00:00:00","open":409.9,"high":411.16,"low":403.99,"close":405.65,"volume":25352300}
-{"timestamp":"2024-02-06 00:00:00","open":405.88,"high":407.97,"low":402.91,"close":405.49,"volume":18382624}
-{"timestamp":"2024-02-07 00:00:00","open":407.44,"high":414.3,"low":407.4,"close":414.05,"volume":22340526}
-{"timestamp":"2024-02-08 00:00:00","open":414.05,"high":415.56,"low":412.53,"close":414.11,"volume":21225300}
-{"timestamp":"2024-02-09 00:00:00","open":415.25,"high":420.82,"low":415.09,"close":420.55,"volume":22032844}
-{"timestamp":"2024-02-12 00:00:00","open":420.56,"high":420.74,"low":414.75,"close":415.26,"volume":21202921}
-{"timestamp":"2024-02-13 00:00:00","open":404.94,"high":410.07,"low":403.39,"close":406.32,"volume":27824936}
-{"timestamp":"2024-02-14 00:00:00","open":408.07,"high":409.84,"low":404.57,"close":409.49,"volume":20401200}
-{"timestamp":"2024-02-15 00:00:00","open":408.14,"high":409.13,"low":404.29,"close":406.56,"volume":21825525}
-{"timestamp":"2024-02-16 00:00:00","open":407.96,"high":408.29,"low":403.44,"close":404.06,"volume":22296495}
-{"timestamp":"2024-02-20 00:00:00","open":403.24,"high":404.49,"low":398.01,"close":402.79,"volume":24307915}
-{"timestamp":"2024-02-21 00:00:00","open":400.17,"high":402.29,"low":397.22,"close":402.18,"volume":18631100}
-{"timestamp":"2024-02-22 00:00:00","open":410.19,"high":412.83,"low":408.57,"close":411.65,"volume":27009900}
-{"timestamp":"2024-02-23 00:00:00","open":415.67,"high":415.86,"low":408.97,"close":410.34,"volume":16295900}
-{"timestamp":"2024-02-26 00:00:00","open":411.46,"high":412.16,"low":407.36,"close":407.54,"volume":16193505}
-{"timestamp":"2024-02-27 00:00:00","open":407.99,"high":408.32,"low":403.85,"close":407.48,"volume":14835827}
-{"timestamp":"2024-02-28 00:00:00","open":408.18,"high":409.3,"low":405.32,"close":407.72,"volume":13183125}
-{"timestamp":"2024-02-29 00:00:00","open":408.64,"high":414.2,"low":405.92,"close":413.64,"volume":31947300}
-{"timestamp":"2024-03-01 00:00:00","open":411.27,"high":415.87,"low":410.88,"close":415.5,"volume":17823445}
-{"timestamp":"2024-03-04 00:00:00","open":413.44,"high":417.35,"low":412.32,"close":414.92,"volume":17596000}
-{"timestamp":"2024-03-05 00:00:00","open":413.96,"high":414.25,"low":400.64,"close":402.65,"volume":26919200}
-{"timestamp":"2024-03-06 00:00:00","open":402.97,"high":405.16,"low":398.39,"close":402.09,"volume":22344149}
-{"timestamp":"2024-03-07 00:00:00","open":406.12,"high":409.78,"low":402.24,"close":409.14,"volume":18718500}
-{"timestamp":"2024-03-08 00:00:00","open":407.96,"high":410.42,"low":404.33,"close":406.22,"volume":18002186}
-{"timestamp":"2024-03-11 00:00:00","open":403.76,"high":405.68,"low":401.26,"close":404.52,"volume":16120800}
-{"timestamp":"2024-03-12 00:00:00","open":407.62,"high":415.57,"low":406.79,"close":415.28,"volume":22457003}
-{"timestamp":"2024-03-13 00:00:00","open":418.1,"high":418.18,"low":411.45,"close":415.1,"volume":17115931}
-{"timestamp":"2024-03-14 00:00:00","open":420.24,"high":427.82,"low":417.99,"close":425.22,"volume":34157300}
-{"timestamp":"2024-03-15 00:00:00","open":419.29,"high":422.6,"low":412.79,"close":416.42,"volume":45079903}
-{"timestamp":"2024-03-18 00:00:00","open":414.25,"high":420.73,"low":413.78,"close":417.32,"volume":20106000}
-{"timestamp":"2024-03-19 00:00:00","open":417.83,"high":421.67,"low":415.55,"close":421.41,"volume":19837915}
-{"timestamp":"2024-03-20 00:00:00","open":422.0,"high":425.96,"low":420.66,"close":425.23,"volume":17860100}
-{"timestamp":"2024-03-21 00:00:00","open":429.83,"high":430.82,"low":427.16,"close":429.37,"volume":21296222}
-{"timestamp":"2024-03-22 00:00:00","open":429.7,"high":429.86,"low":426.07,"close":428.74,"volume":17648473}
-{"timestamp":"2024-03-25 00:00:00","open":425.24,"high":427.41,"low":421.61,"close":422.86,"volume":18060500}
-{"timestamp":"2024-03-26 00:00:00","open":425.61,"high":425.99,"low":421.35,"close":421.65,"volume":16725647}
-{"timestamp":"2024-03-27 00:00:00","open":424.44,"high":424.45,"low":419.01,"close":421.43,"volume":16705000}
-{"timestamp":"2024-03-28 00:00:00","open":420.96,"high":421.87,"low":419.12,"close":420.72,"volume":21871200}
-{"timestamp":"2024-04-01 00:00:00","open":423.95,"high":427.89,"low":422.22,"close":424.57,"volume":16316000}
-{"timestamp":"2024-04-02 00:00:00","open":420.11,"high":422.38,"low":417.84,"close":421.44,"volume":17912000}
-{"timestamp":"2024-04-03 00:00:00","open":419.73,"high":423.26,"low":419.09,"close":420.45,"volume":16502300}
-{"timestamp":"2024-04-04 00:00:00","open":424.99,"high":428.67,"low":417.57,"close":417.88,"volume":19370900}
-{"timestamp":"2024-04-05 00:00:00","open":420.01,"high":426.51,"low":418.32,"close":425.52,"volume":16554761}
-{"timestamp":"2024-04-08 00:00:00","open":425.17,"high":427.28,"low":423.3,"close":424.59,"volume":14272400}
-{"timestamp":"2024-04-09 00:00:00","open":426.44,"high":427.74,"low":421.62,"close":426.28,"volume":12512300}
-{"timestamp":"2024-04-10 00:00:00","open":422.19,"high":424.03,"low":419.7,"close":423.26,"volume":16216600}
-{"timestamp":"2024-04-11 00:00:00","open":425.82,"high":429.37,"low":422.36,"close":427.93,"volume":17966423}
-{"timestamp":"2024-04-12 00:00:00","open":424.05,"high":425.18,"low":419.77,"close":421.9,"volume":19253750}
-{"timestamp":"2024-04-15 00:00:00","open":426.6,"high":426.82,"low":413.43,"close":413.64,"volume":20273538}
-{"timestamp":"2024-04-16 00:00:00","open":414.57,"high":418.4,"low":413.73,"close":414.58,"volume":16765616}
-{"timestamp":"2024-04-17 00:00:00","open":417.25,"high":418.88,"low":410.33,"close":411.84,"volume":15855500}
-{"timestamp":"2024-04-18 00:00:00","open":410.63,"high":411.89,"low":403.95,"close":404.27,"volume":21029917}
-{"timestamp":"2024-04-19 00:00:00","open":404.03,"high":405.48,"low":397.77,"close":399.12,"volume":30565789}
-{"timestamp":"2024-04-22 00:00:00","open":400.08,"high":402.85,"low":395.75,"close":400.96,"volume":20286900}
-{"timestamp":"2024-04-23 00:00:00","open":404.24,"high":408.2,"low":403.06,"close":407.57,"volume":15734501}
-{"timestamp":"2024-04-24 00:00:00","open":409.56,"high":412.47,"low":406.78,"close":409.06,"volume":15065330}
-{"timestamp":"2024-04-25 00:00:00","open":394.03,"high":399.89,"low":388.03,"close":399.04,"volume":40586500}
-{"timestamp":"2024-04-26 00:00:00","open":412.17,"high":413.0,"low":405.76,"close":406.32,"volume":29694700}
-{"timestamp":"2024-04-29 00:00:00","open":405.25,"high":406.32,"low":399.19,"close":402.25,"volume":19582100}
-{"timestamp":"2024-04-30 00:00:00","open":401.49,"high":402.16,"low":389.17,"close":389.33,"volume":28781400}
-{"timestamp":"2024-05-01 00:00:00","open":392.61,"high":401.72,"low":390.31,"close":394.94,"volume":23562500}
-{"timestamp":"2024-05-02 00:00:00","open":397.66,"high":399.93,"low":394.65,"close":397.84,"volume":17709400}
-{"timestamp":"2024-05-03 00:00:00","open":402.28,"high":407.15,"low":401.86,"close":406.66,"volume":17446724}
-{"timestamp":"2024-05-06 00:00:00","open":408.76,"high":413.93,"low":406.37,"close":413.54,"volume":16996639}
-{"timestamp":"2024-05-07 00:00:00","open":414.66,"high":414.67,"low":409.09,"close":409.34,"volume":20018228}
-{"timestamp":"2024-05-08 00:00:00","open":408.17,"high":412.23,"low":406.71,"close":410.54,"volume":11792308}
-{"timestamp":"2024-05-09 00:00:00","open":410.57,"high":412.72,"low":409.1,"close":412.32,"volume":14689727}
-{"timestamp":"2024-05-10 00:00:00","open":412.94,"high":415.38,"low":411.8,"close":414.74,"volume":13402300}
-{"timestamp":"2024-05-13 00:00:00","open":418.01,"high":418.35,"low":410.82,"close":413.72,"volume":15440226}
-{"timestamp":"2024-05-14 00:00:00","open":412.02,"high":417.49,"low":411.55,"close":416.56,"volume":15109306}
-{"timestamp":"2024-05-15 00:00:00","open":417.9,"high":423.81,"low":417.27,"close":423.08,"volume":22239533}
-{"timestamp":"2024-05-16 00:00:00","open":421.8,"high":425.42,"low":420.35,"close":420.99,"volume":17530100}
-{"timestamp":"2024-05-17 00:00:00","open":422.54,"high":422.92,"low":418.03,"close":420.21,"volume":15352239}
-{"timestamp":"2024-05-20 00:00:00","open":420.21,"high":426.77,"low":419.99,"close":425.34,"volume":16272137}
-{"timestamp":"2024-05-21 00:00:00","open":426.83,"high":432.97,"low":424.85,"close":429.04,"volume":21453300}
-{"timestamp":"2024-05-22 00:00:00","open":430.09,"high":432.41,"low":427.13,"close":430.52,"volume":18073700}
-{"timestamp":"2024-05-23 00:00:00","open":432.97,"high":433.6,"low":425.42,"close":427.0,"volume":17211700}
-{"timestamp":"2024-05-24 00:00:00","open":427.19,"high":431.06,"low":424.41,"close":430.16,"volume":11855285}
-{"timestamp":"2024-05-28 00:00:00","open":429.63,"high":430.82,"low":426.6,"close":430.32,"volume":15718024}
-{"timestamp":"2024-05-29 00:00:00","open":425.69,"high":430.94,"low":425.69,"close":429.17,"volume":15517130}
-{"timestamp":"2024-05-30 00:00:00","open":424.3,"high":424.3,"low":414.24,"close":414.67,"volume":28424847}
-{"timestamp":"2024-05-31 00:00:00","open":416.75,"high":416.75,"low":404.51,"close":415.13,"volume":47995300}
-{"timestamp":"2024-06-03 00:00:00","open":415.53,"high":416.43,"low":408.92,"close":413.52,"volume":17484700}
-{"timestamp":"2024-06-04 00:00:00","open":412.43,"high":416.44,"low":409.68,"close":416.07,"volume":14348917}
-{"timestamp":"2024-06-05 00:00:00","open":417.81,"high":424.08,"low":416.3,"close":424.01,"volume":16988038}
-{"timestamp":"2024-06-06 00:00:00","open":424.01,"high":425.31,"low":420.58,"close":424.52,"volume":14861300}
-{"timestamp":"2024-06-07 00:00:00","open":426.2,"high":426.28,"low":423.0,"close":423.85,"volume":13621700}
-{"timestamp":"2024-06-10 00:00:00","open":424.7,"high":428.08,"low":423.89,"close":427.87,"volume":14003034}
-{"timestamp":"2024-06-11 00:00:00","open":425.48,"high":432.82,"low":425.25,"close":432.68,"volume":14551101}
-{"timestamp":"2024-06-12 00:00:00","open":435.32,"high":443.4,"low":433.25,"close":441.06,"volume":22366233}
-{"timestamp":"2024-06-13 00:00:00","open":440.85,"high":443.39,"low":439.37,"close":441.58,"volume":15960600}
-{"timestamp":"2024-06-14 00:00:00","open":438.28,"high":443.14,"low":436.72,"close":442.57,"volume":13582000}
-{"timestamp":"2024-06-17 00:00:00","open":442.59,"high":450.94,"low":440.72,"close":448.37,"volume":20790030}
-{"timestamp":"2024-06-18 00:00:00","open":449.71,"high":450.14,"low":444.89,"close":446.34,"volume":17112504}
-{"timestamp":"2024-06-20 00:00:00","open":446.3,"high":446.53,"low":441.27,"close":445.7,"volume":19877400}
-{"timestamp":"2024-06-21 00:00:00","open":447.38,"high":450.58,"low":446.51,"close":449.78,"volume":34486200}
-{"timestamp":"2024-06-24 00:00:00","open":449.8,"high":452.75,"low":446.41,"close":447.67,"volume":15913719}
-{"timestamp":"2024-06-25 00:00:00","open":448.25,"high":451.42,"low":446.75,"close":450.95,"volume":16747529}
-{"timestamp":"2024-06-26 00:00:00","open":449.0,"high":453.6,"low":448.19,"close":452.16,"volume":16507030}
-{"timestamp":"2024-06-27 00:00:00","open":452.18,"high":456.17,"low":451.77,"close":452.85,"volume":14806324}
-{"timestamp":"2024-06-28 00:00:00","open":453.07,"high":455.38,"low":446.41,"close":446.95,"volume":28362300}
-{"timestamp":"2024-07-01 00:00:00","open":448.66,"high":457.37,"low":445.66,"close":456.73,"volume":17662818}
-{"timestamp":"2024-07-02 00:00:00","open":453.2,"high":459.59,"low":453.11,"close":459.28,"volume":13979800}
-{"timestamp":"2024-07-03 00:00:00","open":458.19,"high":461.02,"low":457.88,"close":460.77,"volume":9932830}
-{"timestamp":"2024-07-05 00:00:00","open":459.61,"high":468.35,"low":458.97,"close":467.56,"volume":16000300}
-{"timestamp":"2024-07-08 00:00:00","open":466.55,"high":467.7,"low":464.46,"close":466.24,"volume":12962321}
-{"timestamp":"2024-07-09 00:00:00","open":467.0,"high":467.33,"low":458.0,"close":459.54,"volume":17228507}
-{"timestamp":"2024-07-10 00:00:00","open":461.22,"high":466.46,"low":458.86,"close":466.25,"volume":18196100}
-{"timestamp":"2024-07-11 00:00:00","open":462.98,"high":464.78,"low":451.55,"close":454.7,"volume":23111200}
-{"timestamp":"2024-07-12 00:00:00","open":454.33,"high":456.36,"low":450.65,"close":453.55,"volume":16324300}
-{"timestamp":"2024-07-15 00:00:00","open":453.3,"high":457.26,"low":451.43,"close":453.96,"volume":14429447}
-{"timestamp":"2024-07-16 00:00:00","open":454.22,"high":454.3,"low":446.66,"close":449.52,"volume":17175700}
-{"timestamp":"2024-07-17 00:00:00","open":442.59,"high":444.85,"low":439.18,"close":443.52,"volume":21778000}
-{"timestamp":"2024-07-18 00:00:00","open":444.34,"high":444.65,"low":434.4,"close":440.37,"volume":20794822}
-{"timestamp":"2024-07-19 00:00:00","open":433.1,"high":441.14,"low":432.0,"close":437.11,"volume":20940417}
-{"timestamp":"2024-07-22 00:00:00","open":441.79,"high":444.6,"low":438.91,"close":442.94,"volume":15808800}
-{"timestamp":"2024-07-23 00:00:00","open":443.9,"high":448.39,"low":443.1,"close":444.85,"volume":13107100}
-{"timestamp":"2024-07-24 00:00:00","open":440.45,"high":441.48,"low":427.59,"close":428.9,"volume":26805800}
-{"timestamp":"2024-07-25 00:00:00","open":428.8,"high":429.8,"low":417.51,"close":418.4,"volume":29943800}
-{"timestamp":"2024-07-26 00:00:00","open":418.2,"high":428.92,"low":417.27,"close":425.27,"volume":23583839}
-{"timestamp":"2024-07-29 00:00:00","open":431.58,"high":432.15,"low":424.7,"close":426.73,"volume":15125836}
-{"timestamp":"2024-07-30 00:00:00","open":427.72,"high":429.05,"low":417.36,"close":422.92,"volume":32687600}
-{"timestamp":"2024-07-31 00:00:00","open":420.5,"high":421.78,"low":412.21,"close":418.35,"volume":42891400}
-{"timestamp":"2024-08-01 00:00:00","open":420.79,"high":427.46,"low":413.09,"close":417.11,"volume":30296400}
-{"timestamp":"2024-08-02 00:00:00","open":412.49,"high":415.0,"low":404.34,"close":408.49,"volume":29437900}
-{"timestamp":"2024-08-05 00:00:00","open":389.17,"high":401.04,"low":385.58,"close":395.15,"volume":40709238}
-{"timestamp":"2024-08-06 00:00:00","open":400.0,"high":405.67,"low":398.5,"close":399.61,"volume":24946525}
-{"timestamp":"2024-08-07 00:00:00","open":408.64,"high":410.08,"low":397.47,"close":398.43,"volume":20650906}
-{"timestamp":"2024-08-08 00:00:00","open":402.44,"high":405.86,"low":399.94,"close":402.69,"volume":20203030}
-{"timestamp":"2024-08-09 00:00:00","open":404.03,"high":408.05,"low":402.26,"close":406.02,"volume":19276700}
-{"timestamp":"2024-08-12 00:00:00","open":407.06,"high":408.76,"low":404.24,"close":406.81,"volume":16762900}
-{"timestamp":"2024-08-13 00:00:00","open":409.59,"high":414.95,"low":409.57,"close":414.01,"volume":19414300}
-{"timestamp":"2024-08-14 00:00:00","open":414.8,"high":417.72,"low":412.45,"close":416.86,"volume":18267000}
-{"timestamp":"2024-08-15 00:00:00","open":419.8,"high":421.11,"low":417.66,"close":421.03,"volume":20752144}
-{"timestamp":"2024-08-16 00:00:00","open":420.6,"high":421.34,"low":417.3,"close":418.47,"volume":22775600}
-{"timestamp":"2024-08-19 00:00:00","open":418.96,"high":421.75,"low":416.46,"close":421.53,"volume":15234000}
-{"timestamp":"2024-08-20 00:00:00","open":421.7,"high":425.86,"low":421.64,"close":424.8,"volume":16387600}
-{"timestamp":"2024-08-21 00:00:00","open":424.08,"high":426.4,"low":421.72,"close":424.14,"volume":16067300}
-{"timestamp":"2024-08-22 00:00:00","open":424.36,"high":426.79,"low":414.61,"close":415.55,"volume":19361901}
-{"timestamp":"2024-08-23 00:00:00","open":416.98,"high":419.26,"low":412.09,"close":416.79,"volume":18493800}
-{"timestamp":"2024-08-26 00:00:00","open":416.37,"high":417.28,"low":411.34,"close":413.49,"volume":13152830}
-{"timestamp":"2024-08-27 00:00:00","open":412.86,"high":414.36,"low":410.25,"close":413.84,"volume":13492911}
-{"timestamp":"2024-08-28 00:00:00","open":414.88,"high":415.0,"low":407.31,"close":410.6,"volume":14882700}
-{"timestamp":"2024-08-29 00:00:00","open":414.94,"high":422.05,"low":410.6,"close":413.12,"volume":17045241}
-{"timestamp":"2024-08-30 00:00:00","open":415.6,"high":417.49,"low":412.13,"close":417.14,"volume":24308324}
-{"timestamp":"2024-09-03 00:00:00","open":417.91,"high":419.88,"low":407.03,"close":409.44,"volume":20313603}
-{"timestamp":"2024-09-04 00:00:00","open":405.91,"high":411.24,"low":404.37,"close":408.9,"volume":15135806}
-{"timestamp":"2024-09-05 00:00:00","open":407.62,"high":413.1,"low":406.13,"close":408.39,"volume":14195516}
-{"timestamp":"2024-09-06 00:00:00","open":409.06,"high":410.65,"low":400.8,"close":401.7,"volume":19609526}
-{"timestamp":"2024-09-09 00:00:00","open":407.24,"high":408.65,"low":402.15,"close":405.72,"volume":15295134}
-{"timestamp":"2024-09-10 00:00:00","open":408.2,"high":416.33,"low":407.7,"close":414.2,"volume":19594300}
-{"timestamp":"2024-09-11 00:00:00","open":415.5,"high":423.99,"low":409.58,"close":423.04,"volume":19266923}
-{"timestamp":"2024-09-12 00:00:00","open":423.31,"high":427.37,"low":419.75,"close":427.0,"volume":17418800}
-{"timestamp":"2024-09-13 00:00:00","open":425.83,"high":431.83,"low":425.46,"close":430.59,"volume":15874600}
-{"timestamp":"2024-09-16 00:00:00","open":430.6,"high":433.53,"low":428.22,"close":431.34,"volume":13834700}
-{"timestamp":"2024-09-17 00:00:00","open":440.23,"high":441.85,"low":432.27,"close":435.15,"volume":18874231}
-{"timestamp":"2024-09-18 00:00:00","open":435.0,"high":436.03,"low":430.41,"close":430.81,"volume":18898042}
-{"timestamp":"2024-09-19 00:00:00","open":441.23,"high":441.5,"low":436.9,"close":438.69,"volume":21706600}
-{"timestamp":"2024-09-20 00:00:00","open":437.22,"high":439.24,"low":434.22,"close":435.27,"volume":55167106}
-{"timestamp":"2024-09-23 00:00:00","open":434.28,"high":436.46,"low":430.39,"close":433.51,"volume":15128900}
-{"timestamp":"2024-09-24 00:00:00","open":433.0,"high":433.35,"low":426.1,"close":429.17,"volume":17015800}
-{"timestamp":"2024-09-25 00:00:00","open":429.83,"high":433.12,"low":428.57,"close":432.11,"volume":13396400}
-{"timestamp":"2024-09-26 00:00:00","open":435.09,"high":435.3,"low":429.13,"close":431.31,"volume":14492044}
-{"timestamp":"2024-09-27 00:00:00","open":431.52,"high":431.85,"low":427.47,"close":428.02,"volume":14896131}
-{"timestamp":"2024-09-30 00:00:00","open":428.21,"high":430.42,"low":425.37,"close":430.3,"volume":16854606}
-{"timestamp":"2024-10-01 00:00:00","open":428.45,"high":428.48,"low":418.81,"close":420.69,"volume":19092945}
-{"timestamp":"2024-10-02 00:00:00","open":422.58,"high":422.82,"low":416.71,"close":417.13,"volume":16582300}
-{"timestamp":"2024-10-03 00:00:00","open":417.63,"high":419.55,"low":414.29,"close":416.54,"volume":13686421}
-{"timestamp":"2024-10-04 00:00:00","open":418.24,"high":419.75,"low":414.97,"close":416.06,"volume":19190913}
-{"timestamp":"2024-10-07 00:00:00","open":416.0,"high":417.11,"low":409.0,"close":409.54,"volume":20919800}
-{"timestamp":"2024-10-08 00:00:00","open":410.9,"high":415.66,"low":408.17,"close":414.71,"volume":19229300}
-{"timestamp":"2024-10-09 00:00:00","open":415.86,"high":420.38,"low":414.3,"close":417.46,"volume":14974300}
-{"timestamp":"2024-10-10 00:00:00","open":415.23,"high":417.35,"low":413.15,"close":415.84,"volume":13848400}
-{"timestamp":"2024-10-11 00:00:00","open":416.14,"high":417.13,"low":413.25,"close":416.32,"volume":14144944}
-{"timestamp":"2024-10-14 00:00:00","open":417.77,"high":424.04,"low":417.52,"close":419.14,"volume":16653100}
-{"timestamp":"2024-10-15 00:00:00","open":422.18,"high":422.48,"low":415.26,"close":418.74,"volume":18900201}
-{"timestamp":"2024-10-16 00:00:00","open":415.17,"high":416.36,"low":410.48,"close":416.12,"volume":15508932}
-{"timestamp":"2024-10-17 00:00:00","open":422.36,"high":422.5,"low":415.59,"close":416.72,"volume":14820004}
-{"timestamp":"2024-10-18 00:00:00","open":417.14,"high":419.65,"low":416.26,"close":418.16,"volume":17145317}
-{"timestamp":"2024-10-21 00:00:00","open":416.12,"high":418.96,"low":413.75,"close":418.78,"volume":14206115}
-{"timestamp":"2024-10-22 00:00:00","open":418.49,"high":430.58,"low":418.04,"close":427.51,"volume":25482200}
-{"timestamp":"2024-10-23 00:00:00","open":430.86,"high":431.08,"low":422.53,"close":424.6,"volume":19654400}
-{"timestamp":"2024-10-24 00:00:00","open":425.33,"high":425.98,"low":422.4,"close":424.73,"volume":13581631}
-{"timestamp":"2024-10-25 00:00:00","open":426.76,"high":432.52,"low":426.57,"close":428.15,"volume":16899100}
-{"timestamp":"2024-10-28 00:00:00","open":431.66,"high":431.94,"low":426.3,"close":426.59,"volume":14882444}
-{"timestamp":"2024-10-29 00:00:00","open":428.0,"high":433.17,"low":425.8,"close":431.95,"volume":17644100}
-{"timestamp":"2024-10-30 00:00:00","open":437.44,"high":438.5,"low":432.1,"close":432.53,"volume":29749149}
-{"timestamp":"2024-10-31 00:00:00","open":415.36,"high":416.16,"low":406.3,"close":406.35,"volume":53971000}
-{"timestamp":"2024-11-01 00:00:00","open":409.01,"high":415.5,"low":407.5,"close":410.37,"volume":24230442}
-{"timestamp":"2024-11-04 00:00:00","open":409.8,"high":410.42,"low":405.57,"close":408.46,"volume":19672300}
-{"timestamp":"2024-11-05 00:00:00","open":408.37,"high":414.9,"low":408.08,"close":411.46,"volume":17626011}
-{"timestamp":"2024-11-06 00:00:00","open":412.42,"high":420.45,"low":410.52,"close":420.18,"volume":26681842}
-{"timestamp":"2024-11-07 00:00:00","open":421.28,"high":426.85,"low":419.88,"close":425.43,"volume":19901800}
-{"timestamp":"2024-11-08 00:00:00","open":425.32,"high":426.5,"low":421.78,"close":422.54,"volume":16891414}
-{"timestamp":"2024-11-11 00:00:00","open":422.52,"high":424.81,"low":416.0,"close":418.01,"volume":24503321}
-{"timestamp":"2024-11-12 00:00:00","open":418.25,"high":424.44,"low":417.2,"close":423.03,"volume":19401204}
-{"timestamp":"2024-11-13 00:00:00","open":421.64,"high":429.33,"low":418.21,"close":425.2,"volume":21502200}
-{"timestamp":"2024-11-14 00:00:00","open":425.0,"high":428.17,"low":420.0,"close":426.89,"volume":30246900}
-{"timestamp":"2024-11-15 00:00:00","open":419.82,"high":422.8,"low":413.64,"close":415.0,"volume":28247644}
-{"timestamp":"2024-11-18 00:00:00","open":414.87,"high":418.4,"low":412.1,"close":415.76,"volume":24742013}
-{"timestamp":"2024-11-19 00:00:00","open":413.11,"high":417.94,"low":411.55,"close":417.79,"volume":18133529}
-{"timestamp":"2024-11-20 00:00:00","open":416.87,"high":417.29,"low":410.58,"close":415.49,"volume":19191700}
-{"timestamp":"2024-11-21 00:00:00","open":419.5,"high":419.78,"low":410.29,"close":412.87,"volume":20780200}
-{"timestamp":"2024-11-22 00:00:00","open":411.37,"high":417.4,"low":411.06,"close":417.0,"volume":24814626}
-{"timestamp":"2024-11-25 00:00:00","open":418.38,"high":421.08,"low":414.85,"close":418.79,"volume":27691100}
-{"timestamp":"2024-11-26 00:00:00","open":419.59,"high":429.04,"low":418.85,"close":427.99,"volume":23458900}
-{"timestamp":"2024-11-27 00:00:00","open":425.11,"high":427.23,"low":422.02,"close":422.99,"volume":18332444}
-{"timestamp":"2024-11-29 00:00:00","open":420.09,"high":424.88,"low":417.8,"close":423.46,"volume":16271921}
-{"timestamp":"2024-12-02 00:00:00","open":421.57,"high":433.0,"low":421.31,"close":430.98,"volume":20207223}
-{"timestamp":"2024-12-03 00:00:00","open":429.84,"high":432.47,"low":427.74,"close":431.2,"volume":18302000}
-{"timestamp":"2024-12-04 00:00:00","open":433.03,"high":439.67,"low":432.63,"close":437.42,"volume":26009429}
-{"timestamp":"2024-12-05 00:00:00","open":437.92,"high":444.66,"low":436.17,"close":442.62,"volume":21697800}
-{"timestamp":"2024-12-06 00:00:00","open":442.3,"high":446.1,"low":441.77,"close":443.57,"volume":18821002}
-{"timestamp":"2024-12-09 00:00:00","open":442.6,"high":448.33,"low":440.5,"close":446.02,"volume":19144400}
-{"timestamp":"2024-12-10 00:00:00","open":444.39,"high":449.62,"low":441.6,"close":443.33,"volume":18469500}
-{"timestamp":"2024-12-11 00:00:00","open":444.05,"high":450.35,"low":444.05,"close":448.99,"volume":19200208}
-{"timestamp":"2024-12-12 00:00:00","open":449.11,"high":456.16,"low":449.11,"close":449.56,"volume":20834800}
-{"timestamp":"2024-12-13 00:00:00","open":448.44,"high":451.43,"low":445.58,"close":447.27,"volume":20177833}
-{"timestamp":"2024-12-16 00:00:00","open":447.27,"high":452.18,"low":445.28,"close":451.59,"volume":23598834}
-{"timestamp":"2024-12-17 00:00:00","open":451.01,"high":455.29,"low":449.57,"close":454.46,"volume":22733500}
-{"timestamp":"2024-12-18 00:00:00","open":451.32,"high":452.65,"low":437.02,"close":437.39,"volume":24444545}
-{"timestamp":"2024-12-19 00:00:00","open":441.62,"high":443.18,"low":436.32,"close":437.03,"volume":22963700}
-{"timestamp":"2024-12-20 00:00:00","open":433.11,"high":443.74,"low":428.63,"close":436.6,"volume":64263700}
-{"timestamp":"2024-12-23 00:00:00","open":436.74,"high":437.65,"low":432.83,"close":435.25,"volume":19152519}
-{"timestamp":"2024-12-24 00:00:00","open":434.65,"high":439.6,"low":434.19,"close":439.33,"volume":7164543}
-{"timestamp":"2024-12-26 00:00:00","open":439.08,"high":440.94,"low":436.63,"close":438.11,"volume":8199927}
-{"timestamp":"2024-12-27 00:00:00","open":434.6,"high":435.22,"low":426.35,"close":430.53,"volume":18117713}
-{"timestamp":"2024-12-30 00:00:00","open":426.06,"high":427.55,"low":421.9,"close":424.83,"volume":13158703}
-{"timestamp":"2024-12-31 00:00:00","open":426.1,"high":426.73,"low":420.66,"close":421.5,"volume":13246509}
-{"timestamp":"2025-01-02 00:00:00","open":425.53,"high":426.07,"low":414.85,"close":418.58,"volume":16896500}
-{"timestamp":"2025-01-03 00:00:00","open":421.08,"high":424.03,"low":419.54,"close":423.35,"volume":16662943}
-{"timestamp":"2025-01-06 00:00:00","open":428.0,"high":434.32,"low":425.48,"close":427.85,"volume":20573648}
-{"timestamp":"2025-01-07 00:00:00","open":429.0,"high":430.65,"low":420.8,"close":422.37,"volume":18139100}
-{"timestamp":"2025-01-08 00:00:00","open":423.46,"high":426.97,"low":421.54,"close":424.56,"volume":15054600}
-{"timestamp":"2025-01-10 00:00:00","open":424.63,"high":424.71,"low":415.02,"close":418.95,"volume":20201132}
-{"timestamp":"2025-01-13 00:00:00","open":415.24,"high":418.5,"low":412.29,"close":417.19,"volume":17604800}
-{"timestamp":"2025-01-14 00:00:00","open":417.81,"high":419.74,"low":410.72,"close":415.67,"volume":16935900}
-{"timestamp":"2025-01-15 00:00:00","open":419.13,"high":428.15,"low":418.27,"close":426.31,"volume":19637838}
-{"timestamp":"2025-01-16 00:00:00","open":428.7,"high":429.49,"low":424.39,"close":424.58,"volume":15300023}
-{"timestamp":"2025-01-17 00:00:00","open":434.09,"high":434.48,"low":428.17,"close":429.03,"volume":26197507}
-{"timestamp":"2025-01-21 00:00:00","open":430.2,"high":430.9,"low":425.6,"close":428.5,"volume":26085703}
-{"timestamp":"2025-01-22 00:00:00","open":437.56,"high":447.27,"low":436.0,"close":446.2,"volume":27803811}
-{"timestamp":"2025-01-23 00:00:00","open":442.0,"high":446.75,"low":441.5,"close":446.71,"volume":18389300}
-{"timestamp":"2025-01-24 00:00:00","open":445.16,"high":446.65,"low":441.4,"close":444.06,"volume":15549500}
-{"timestamp":"2025-01-27 00:00:00","open":424.01,"high":435.2,"low":423.5,"close":434.56,"volume":35647805}
-{"timestamp":"2025-01-28 00:00:00","open":434.6,"high":448.38,"low":431.38,"close":447.2,"volume":23491703}
-{"timestamp":"2025-01-29 00:00:00","open":446.69,"high":446.88,"low":440.4,"close":442.33,"volume":23581400}
-{"timestamp":"2025-01-30 00:00:00","open":418.77,"high":422.86,"low":413.16,"close":414.99,"volume":54586300}
-{"timestamp":"2025-01-31 00:00:00","open":418.98,"high":420.69,"low":414.91,"close":415.06,"volume":34223400}
-{"timestamp":"2025-02-03 00:00:00","open":411.6,"high":415.41,"low":408.66,"close":410.92,"volume":25679149}
-{"timestamp":"2025-02-04 00:00:00","open":412.69,"high":413.92,"low":409.74,"close":412.37,"volume":20532100}
-{"timestamp":"2025-02-05 00:00:00","open":412.35,"high":413.83,"low":410.4,"close":413.29,"volume":16336188}
-{"timestamp":"2025-02-06 00:00:00","open":414.0,"high":418.2,"low":414.0,"close":415.82,"volume":16309800}
-{"timestamp":"2025-02-07 00:00:00","open":416.48,"high":418.65,"low":408.1,"close":409.75,"volume":22886844}
-{"timestamp":"2025-02-10 00:00:00","open":413.71,"high":415.46,"low":410.92,"close":412.22,"volume":20817919}
-{"timestamp":"2025-02-11 00:00:00","open":409.64,"high":412.49,"low":409.3,"close":411.44,"volume":18140600}
-{"timestamp":"2025-02-12 00:00:00","open":407.21,"high":410.75,"low":404.37,"close":409.04,"volume":19121734}
-{"timestamp":"2025-02-13 00:00:00","open":407.0,"high":411.0,"low":406.36,"close":410.54,"volume":23891731}
-{"timestamp":"2025-02-14 00:00:00","open":407.79,"high":408.91,"low":405.88,"close":408.43,"volume":22758500}
-{"timestamp":"2025-02-18 00:00:00","open":408.0,"high":410.6,"low":406.5,"close":409.64,"volume":21423100}
-{"timestamp":"2025-02-19 00:00:00","open":407.88,"high":415.49,"low":407.65,"close":414.77,"volume":24114200}
-{"timestamp":"2025-02-20 00:00:00","open":415.29,"high":419.31,"low":412.54,"close":416.13,"volume":23508728}
-{"timestamp":"2025-02-21 00:00:00","open":417.34,"high":418.05,"low":407.89,"close":408.21,"volume":27524800}
-{"timestamp":"2025-02-24 00:00:00","open":408.51,"high":409.37,"low":399.32,"close":404.0,"volume":26443700}
-{"timestamp":"2025-02-25 00:00:00","open":401.1,"high":401.92,"low":396.7,"close":397.9,"volume":29387402}
-{"timestamp":"2025-02-26 00:00:00","open":398.01,"high":403.6,"low":394.25,"close":399.73,"volume":19619000}
-{"timestamp":"2025-02-27 00:00:00","open":401.27,"high":405.74,"low":392.17,"close":392.53,"volume":21127406}
-{"timestamp":"2025-02-28 00:00:00","open":392.66,"high":397.63,"low":386.57,"close":396.99,"volume":32845700}
-{"timestamp":"2025-03-03 00:00:00","open":398.82,"high":398.82,"low":386.16,"close":388.49,"volume":23007726}
-{"timestamp":"2025-03-04 00:00:00","open":383.4,"high":392.58,"low":381.0,"close":388.61,"volume":29342923}
-{"timestamp":"2025-03-05 00:00:00","open":389.34,"high":401.67,"low":388.81,"close":401.02,"volume":23433132}
-{"timestamp":"2025-03-06 00:00:00","open":394.28,"high":402.15,"low":392.68,"close":396.89,"volume":23304625}
-{"timestamp":"2025-03-07 00:00:00","open":392.32,"high":394.8,"low":385.54,"close":393.31,"volume":22034100}
-{"timestamp":"2025-03-10 00:00:00","open":385.84,"high":386.4,"low":377.22,"close":380.16,"volume":32840134}
-{"timestamp":"2025-03-11 00:00:00","open":379.0,"high":386.0,"low":376.91,"close":380.45,"volume":30380200}
-{"timestamp":"2025-03-12 00:00:00","open":382.95,"high":385.22,"low":378.95,"close":383.27,"volume":24253600}
-{"timestamp":"2025-03-13 00:00:00","open":383.16,"high":385.32,"low":377.45,"close":378.77,"volume":20473017}
-{"timestamp":"2025-03-14 00:00:00","open":379.78,"high":390.23,"low":379.51,"close":388.56,"volume":19952846}
-{"timestamp":"2025-03-17 00:00:00","open":386.7,"high":392.71,"low":385.57,"close":388.7,"volume":22474300}
-{"timestamp":"2025-03-18 00:00:00","open":387.07,"high":387.37,"low":381.1,"close":383.52,"volume":19486900}
-{"timestamp":"2025-03-19 00:00:00","open":385.53,"high":389.68,"low":384.0,"close":387.82,"volume":19185532}
-{"timestamp":"2025-03-20 00:00:00","open":385.74,"high":391.79,"low":383.28,"close":386.84,"volume":18470542}
-{"timestamp":"2025-03-21 00:00:00","open":383.22,"high":391.74,"low":382.8,"close":391.26,"volume":39675928}
-{"timestamp":"2025-03-24 00:00:00","open":395.4,"high":395.4,"low":389.81,"close":393.08,"volume":21004548}
-{"timestamp":"2025-03-25 00:00:00","open":393.92,"high":396.36,"low":392.64,"close":395.16,"volume":15775000}
-{"timestamp":"2025-03-26 00:00:00","open":395.0,"high":395.31,"low":388.57,"close":389.97,"volume":16132906}
-{"timestamp":"2025-03-27 00:00:00","open":390.13,"high":392.24,"low":387.4,"close":390.58,"volume":13766800}
-{"timestamp":"2025-03-28 00:00:00","open":388.08,"high":389.13,"low":376.93,"close":378.8,"volume":21632016}
-{"timestamp":"2025-03-31 00:00:00","open":372.54,"high":377.07,"low":367.24,"close":375.39,"volume":35184700}
-{"timestamp":"2025-04-01 00:00:00","open":374.65,"high":382.85,"low":373.23,"close":382.19,"volume":19689503}
-{"timestamp":"2025-04-02 00:00:00","open":377.97,"high":385.08,"low":376.62,"close":382.14,"volume":16092600}
-{"timestamp":"2025-04-03 00:00:00","open":374.79,"high":377.48,"low":369.35,"close":373.11,"volume":30198000}
-{"timestamp":"2025-04-04 00:00:00","open":364.13,"high":374.59,"low":359.48,"close":359.84,"volume":49209900}
-{"timestamp":"2025-04-07 00:00:00","open":350.88,"high":371.0,"low":344.79,"close":357.86,"volume":50425000}
-{"timestamp":"2025-04-08 00:00:00","open":368.26,"high":373.65,"low":350.25,"close":354.56,"volume":35868918}
-{"timestamp":"2025-04-09 00:00:00","open":353.54,"high":393.23,"low":353.1,"close":390.49,"volume":50199700}
-{"timestamp":"2025-04-10 00:00:00","open":382.06,"high":383.9,"low":367.8,"close":381.35,"volume":38024400}
-{"timestamp":"2025-04-11 00:00:00","open":380.64,"high":390.05,"low":378.89,"close":388.45,"volume":23839220}
-{"timestamp":"2025-04-14 00:00:00","open":393.22,"high":394.65,"low":384.21,"close":387.81,"volume":19251200}
-{"timestamp":"2025-04-15 00:00:00","open":388.51,"high":391.89,"low":384.16,"close":385.73,"volume":17199900}
-{"timestamp":"2025-04-16 00:00:00","open":380.67,"high":381.61,"low":368.0,"close":371.61,"volume":21967826}
-{"timestamp":"2025-04-17 00:00:00","open":373.75,"high":374.32,"low":366.89,"close":367.78,"volume":21120192}
-{"timestamp":"2025-04-21 00:00:00","open":362.82,"high":364.48,"low":355.67,"close":359.12,"volume":20807300}
-{"timestamp":"2025-04-22 00:00:00","open":363.38,"high":367.77,"low":359.86,"close":366.82,"volume":19485000}
-{"timestamp":"2025-04-23 00:00:00","open":376.06,"high":380.39,"low":373.02,"close":374.39,"volume":20545526}
-{"timestamp":"2025-04-24 00:00:00","open":375.7,"high":388.45,"low":375.19,"close":387.3,"volume":22232300}
-{"timestamp":"2025-04-25 00:00:00","open":387.0,"high":392.16,"low":384.6,"close":391.85,"volume":18973200}
-{"timestamp":"2025-04-28 00:00:00","open":391.96,"high":392.74,"low":386.64,"close":391.16,"volume":16579430}
-{"timestamp":"2025-04-29 00:00:00","open":391.3,"high":395.1,"low":390.38,"close":394.04,"volume":14974000}
-{"timestamp":"2025-04-30 00:00:00","open":390.3,"high":396.66,"low":384.44,"close":395.26,"volume":36461100}
+version https://git-lfs.github.com/spec/v1
+oid sha256:461090797dc2c2b386cec0eaabcff9be6af527ce91727b2e177663d6998b7c91
+size 802098